2917 (株)大森屋 の時系列データ [2018年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2018-12-28 | 834 | 839 | 834 | 837 | 400 | 837 |
| 2018-12-27 | 831 | 841 | 820 | 831 | 6,500 | 831 |
| 2018-12-26 | 839 | 839 | 816 | 817 | 1,600 | 817 |
| 2018-12-25 | 853 | 853 | 810 | 811 | 11,800 | 811 |
| 2018-12-21 | 860 | 861 | 851 | 852 | 20,600 | 852 |
| 2018-12-20 | 868 | 868 | 861 | 861 | 21,200 | 861 |
| 2018-12-19 | 874 | 874 | 867 | 868 | 5,000 | 868 |
| 2018-12-18 | 870 | 870 | 868 | 870 | 5,200 | 870 |
| 2018-12-17 | 874 | 874 | 869 | 870 | 1,100 | 870 |
| 2018-12-14 | 870 | 871 | 869 | 869 | 3,700 | 869 |
| 2018-12-13 | 873 | 878 | 870 | 870 | 5,500 | 870 |
| 2018-12-12 | 875 | 875 | 869 | 869 | 1,400 | 869 |
| 2018-12-11 | 867 | 867 | 867 | 867 | 100 | 867 |
| 2018-12-10 | 876 | 877 | 865 | 865 | 9,300 | 865 |
| 2018-12-07 | 865 | 868 | 865 | 868 | 1,800 | 868 |
| 2018-12-06 | 876 | 876 | 869 | 869 | 6,500 | 869 |
| 2018-12-05 | 874 | 879 | 872 | 872 | 4,400 | 872 |
| 2018-12-04 | 872 | 875 | 872 | 872 | 5,800 | 872 |
| 2018-12-03 | 884 | 885 | 872 | 872 | 13,100 | 872 |
| 2018-11-30 | 882 | 886 | 880 | 881 | 4,900 | 881 |
| 2018-11-29 | 883 | 883 | 881 | 881 | 2,600 | 881 |
| 2018-11-28 | 881 | 887 | 880 | 881 | 3,200 | 881 |
| 2018-11-27 | 882 | 882 | 881 | 881 | 2,200 | 881 |
| 2018-11-26 | 882 | 882 | 880 | 880 | 2,200 | 880 |
| 2018-11-22 | 895 | 895 | 882 | 882 | 2,500 | 882 |
| 2018-11-21 | 887 | 887 | 880 | 880 | 6,700 | 880 |
| 2018-11-20 | 892 | 892 | 887 | 887 | 2,100 | 887 |
| 2018-11-19 | 890 | 892 | 889 | 890 | 8,400 | 890 |
| 2018-11-16 | 903 | 903 | 892 | 892 | 2,000 | 892 |
| 2018-11-15 | 903 | 903 | 895 | 896 | 2,900 | 896 |
| 2018-11-14 | 897 | 903 | 896 | 896 | 1,300 | 896 |
| 2018-11-13 | 897 | 904 | 894 | 896 | 4,300 | 896 |
| 2018-11-12 | 898 | 898 | 894 | 894 | 5,800 | 894 |
| 2018-11-09 | 904 | 909 | 900 | 909 | 8,100 | 909 |
| 2018-11-08 | 897 | 904 | 897 | 903 | 4,100 | 903 |
| 2018-11-07 | 894 | 897 | 894 | 896 | 1,500 | 896 |
| 2018-11-06 | 893 | 899 | 893 | 897 | 4,100 | 897 |
| 2018-11-05 | 892 | 897 | 892 | 894 | 2,800 | 894 |
| 2018-11-02 | 897 | 902 | 895 | 902 | 3,800 | 902 |
| 2018-11-01 | 892 | 896 | 888 | 896 | 4,300 | 896 |
| 2018-10-31 | 897 | 898 | 891 | 895 | 13,200 | 895 |
| 2018-10-30 | - | - | - | 895 | - | 895 |
| 2018-10-29 | 910 | 910 | 891 | 895 | 16,100 | 895 |
| 2018-10-26 | 903 | 920 | 902 | 910 | 7,600 | 910 |
| 2018-10-25 | 910 | 918 | 902 | 902 | 7,000 | 902 |
| 2018-10-24 | 908 | 919 | 908 | 919 | 5,900 | 919 |
| 2018-10-23 | 903 | 903 | 901 | 901 | 300 | 901 |
| 2018-10-22 | 905 | 905 | 900 | 903 | 7,400 | 903 |
| 2018-10-19 | 907 | 907 | 905 | 906 | 3,900 | 906 |
| 2018-10-18 | 915 | 915 | 905 | 907 | 12,100 | 907 |
| 2018-10-17 | 914 | 915 | 908 | 910 | 6,400 | 910 |
| 2018-10-16 | 918 | 919 | 906 | 914 | 3,900 | 914 |
| 2018-10-15 | 910 | 915 | 906 | 906 | 5,500 | 906 |
| 2018-10-12 | 913 | 913 | 908 | 908 | 5,100 | 908 |
| 2018-10-11 | 914 | 914 | 912 | 912 | 3,500 | 912 |
| 2018-10-10 | 920 | 920 | 919 | 920 | 4,000 | 920 |
| 2018-10-09 | 930 | 931 | 919 | 930 | 4,000 | 930 |
| 2018-10-05 | 919 | 920 | 916 | 920 | 9,900 | 920 |
| 2018-10-04 | 928 | 929 | 920 | 924 | 5,700 | 924 |
| 2018-10-03 | 935 | 936 | 926 | 926 | 6,700 | 926 |
| 2018-10-02 | 939 | 939 | 925 | 930 | 10,800 | 930 |
| 2018-10-01 | 940 | 940 | 931 | 935 | 10,200 | 935 |
| 2018-09-28 | 941 | 947 | 940 | 940 | 4,000 | 940 |
| 2018-09-27 | 941 | 941 | 941 | 941 | 1,000 | 941 |
| 2018-09-26 | 953 | 953 | 940 | 940 | 19,000 | 940 |
| 2018-09-25 | 959 | 968 | 954 | 954 | 19,000 | 954 |
| 2018-09-21 | 957 | 957 | 949 | 953 | 16,000 | 953 |
| 2018-09-20 | 951 | 951 | 948 | 948 | 14,000 | 948 |
| 2018-09-19 | 951 | 951 | 950 | 950 | 5,000 | 950 |
| 2018-09-18 | 950 | 950 | 947 | 950 | 5,000 | 950 |
| 2018-09-14 | 975 | 975 | 951 | 951 | 14,000 | 951 |
| 2018-09-13 | 951 | 955 | 949 | 949 | 11,000 | 949 |
| 2018-09-12 | 947 | 947 | 943 | 943 | 6,000 | 943 |
| 2018-09-11 | 951 | 951 | 946 | 946 | 2,000 | 946 |
| 2018-09-10 | 946 | 946 | 943 | 943 | 3,000 | 943 |
| 2018-09-07 | 942 | 951 | 942 | 946 | 3,000 | 946 |
| 2018-09-06 | 942 | 949 | 942 | 942 | 3,000 | 942 |
| 2018-09-05 | 949 | 949 | 949 | 949 | 3,000 | 949 |
| 2018-09-04 | 941 | 942 | 941 | 942 | 2,000 | 942 |
| 2018-09-03 | 944 | 944 | 941 | 941 | 2,000 | 941 |
| 2018-08-31 | 947 | 950 | 944 | 944 | 8,000 | 944 |
| 2018-08-30 | 948 | 949 | 941 | 941 | 8,000 | 941 |
| 2018-08-29 | 950 | 950 | 950 | 950 | 1,000 | 950 |
| 2018-08-28 | 945 | 945 | 940 | 940 | 11,000 | 940 |
| 2018-08-27 | 954 | 954 | 954 | 954 | 1,000 | 954 |
| 2018-08-24 | - | - | - | 944 | - | 944 |
| 2018-08-23 | 943 | 944 | 939 | 944 | 4,000 | 944 |
| 2018-08-22 | 954 | 958 | 940 | 958 | 4,000 | 958 |
| 2018-08-21 | 939 | 939 | 939 | 939 | 1,000 | 939 |
| 2018-08-20 | 942 | 942 | 942 | 942 | 1,000 | 942 |
| 2018-08-17 | 940 | 942 | 940 | 942 | 3,000 | 942 |
| 2018-08-16 | 939 | 940 | 939 | 940 | 2,000 | 940 |
| 2018-08-15 | 940 | 940 | 935 | 935 | 5,000 | 935 |
| 2018-08-14 | 940 | 940 | 940 | 940 | 1,000 | 940 |
| 2018-08-13 | 940 | 940 | 936 | 936 | 6,000 | 936 |
| 2018-08-10 | 943 | 943 | 936 | 936 | 5,000 | 936 |
| 2018-08-09 | - | - | - | 932 | - | 932 |
| 2018-08-08 | - | - | - | 932 | - | 932 |
| 2018-08-07 | 935 | 935 | 932 | 932 | 2,000 | 932 |
| 2018-08-06 | - | - | - | 933 | - | 933 |
| 2018-08-03 | 933 | 933 | 933 | 933 | 1,000 | 933 |
| 2018-08-02 | 933 | 933 | 933 | 933 | 1,000 | 933 |
| 2018-08-01 | 943 | 950 | 932 | 932 | 5,000 | 932 |
| 2018-07-31 | 935 | 935 | 935 | 935 | 1,000 | 935 |
| 2018-07-30 | 930 | 935 | 930 | 935 | 4,000 | 935 |
| 2018-07-27 | 931 | 931 | 930 | 930 | 2,000 | 930 |
| 2018-07-26 | 931 | 931 | 931 | 931 | 1,000 | 931 |
| 2018-07-25 | 936 | 936 | 936 | 936 | 2,000 | 936 |
| 2018-07-24 | 934 | 934 | 928 | 931 | 6,000 | 931 |
| 2018-07-23 | 938 | 938 | 938 | 938 | 1,000 | 938 |
| 2018-07-20 | - | - | - | 934 | - | 934 |
| 2018-07-19 | 929 | 934 | 928 | 934 | 5,000 | 934 |
| 2018-07-18 | 939 | 939 | 927 | 938 | 5,000 | 938 |
| 2018-07-17 | 940 | 944 | 935 | 939 | 4,000 | 939 |
| 2018-07-13 | 940 | 940 | 940 | 940 | 3,000 | 940 |
| 2018-07-12 | 935 | 935 | 926 | 926 | 3,000 | 926 |
| 2018-07-11 | - | - | - | 946 | - | 946 |
| 2018-07-10 | 946 | 946 | 946 | 946 | 2,000 | 946 |
| 2018-07-09 | 931 | 931 | 931 | 931 | 2,000 | 931 |
| 2018-07-06 | 940 | 940 | 940 | 940 | 1,000 | 940 |
| 2018-07-05 | 940 | 940 | 940 | 940 | 1,000 | 940 |
| 2018-07-04 | 935 | 935 | 935 | 935 | 2,000 | 935 |
| 2018-07-03 | 947 | 947 | 935 | 935 | 9,000 | 935 |
| 2018-07-02 | 951 | 964 | 950 | 964 | 3,000 | 964 |
| 2018-06-29 | 949 | 964 | 949 | 964 | 2,000 | 964 |
| 2018-06-28 | - | - | - | 951 | - | 951 |
| 2018-06-27 | - | - | - | 951 | - | 951 |
| 2018-06-26 | 951 | 951 | 951 | 951 | 1,000 | 951 |
| 2018-06-25 | 969 | 969 | 953 | 953 | 8,000 | 953 |
| 2018-06-22 | 956 | 956 | 956 | 956 | 2,000 | 956 |
| 2018-06-21 | 956 | 956 | 956 | 956 | 1,000 | 956 |
| 2018-06-20 | 956 | 960 | 956 | 957 | 5,000 | 957 |
| 2018-06-19 | 965 | 983 | 960 | 966 | 27,000 | 966 |
| 2018-06-18 | 951 | 970 | 950 | 965 | 41,000 | 965 |
| 2018-06-15 | 939 | 945 | 935 | 936 | 8,000 | 936 |
| 2018-06-14 | 935 | 944 | 934 | 935 | 7,000 | 935 |
| 2018-06-13 | 940 | 940 | 940 | 940 | 3,000 | 940 |
| 2018-06-12 | 930 | 946 | 930 | 939 | 8,000 | 939 |
| 2018-06-11 | 931 | 931 | 930 | 930 | 2,000 | 930 |
| 2018-06-08 | 940 | 940 | 935 | 935 | 5,000 | 935 |
| 2018-06-07 | 929 | 935 | 927 | 935 | 7,000 | 935 |
| 2018-06-06 | - | - | - | 929 | - | 929 |
| 2018-06-05 | 921 | 929 | 921 | 929 | 6,000 | 929 |
| 2018-06-04 | 921 | 926 | 920 | 920 | 5,000 | 920 |
| 2018-06-01 | 921 | 921 | 917 | 917 | 4,000 | 917 |
| 2018-05-31 | - | - | - | 920 | - | 920 |
| 2018-05-30 | 929 | 929 | 920 | 920 | 6,000 | 920 |
| 2018-05-29 | 929 | 929 | 929 | 929 | 2,000 | 929 |
| 2018-05-28 | 926 | 929 | 926 | 929 | 2,000 | 929 |
| 2018-05-25 | 925 | 926 | 925 | 926 | 3,000 | 926 |
| 2018-05-24 | 917 | 917 | 917 | 917 | 1,000 | 917 |
| 2018-05-23 | 923 | 923 | 923 | 923 | 2,000 | 923 |
| 2018-05-22 | 924 | 924 | 918 | 918 | 3,000 | 918 |
| 2018-05-21 | 921 | 921 | 921 | 921 | 9,000 | 921 |
| 2018-05-18 | 926 | 926 | 926 | 926 | 2,000 | 926 |
| 2018-05-17 | 923 | 923 | 923 | 923 | 2,000 | 923 |
| 2018-05-16 | 927 | 927 | 922 | 922 | 4,000 | 922 |
| 2018-05-15 | 927 | 927 | 924 | 924 | 8,000 | 924 |
| 2018-05-14 | 917 | 921 | 915 | 917 | 25,000 | 917 |
| 2018-05-11 | 916 | 917 | 912 | 913 | 17,000 | 913 |
| 2018-05-10 | 912 | 912 | 912 | 912 | 1,000 | 912 |
| 2018-05-09 | 916 | 916 | 910 | 910 | 4,000 | 910 |
| 2018-05-08 | 917 | 917 | 910 | 910 | 4,000 | 910 |
| 2018-05-07 | 909 | 914 | 909 | 909 | 3,000 | 909 |
| 2018-05-02 | 908 | 909 | 908 | 909 | 4,000 | 909 |
| 2018-05-01 | 911 | 911 | 909 | 909 | 3,000 | 909 |
| 2018-04-27 | 906 | 912 | 906 | 912 | 3,000 | 912 |
| 2018-04-26 | 910 | 910 | 909 | 909 | 8,000 | 909 |
| 2018-04-25 | 910 | 913 | 910 | 910 | 3,000 | 910 |
| 2018-04-24 | 910 | 914 | 910 | 911 | 5,000 | 911 |
| 2018-04-23 | 911 | 915 | 908 | 911 | 10,000 | 911 |
| 2018-04-20 | 911 | 911 | 911 | 911 | 2,000 | 911 |
| 2018-04-19 | 913 | 915 | 910 | 910 | 5,000 | 910 |
| 2018-04-18 | 917 | 917 | 910 | 913 | 4,000 | 913 |
| 2018-04-17 | 915 | 915 | 909 | 909 | 3,000 | 909 |
| 2018-04-16 | 913 | 915 | 910 | 915 | 3,000 | 915 |
| 2018-04-13 | 922 | 922 | 910 | 910 | 5,000 | 910 |
| 2018-04-12 | 923 | 923 | 915 | 917 | 7,000 | 917 |
| 2018-04-11 | 951 | 995 | 918 | 920 | 65,000 | 920 |
| 2018-04-10 | 903 | 910 | 903 | 906 | 4,000 | 906 |
| 2018-04-09 | 909 | 909 | 905 | 905 | 2,000 | 905 |
| 2018-04-06 | 909 | 909 | 905 | 908 | 6,000 | 908 |
| 2018-04-05 | 909 | 909 | 909 | 909 | 1,000 | 909 |
| 2018-04-04 | 903 | 903 | 902 | 902 | 2,000 | 902 |
| 2018-03-30 | 902 | 908 | 902 | 908 | 2,000 | 908 |
| 2018-03-28 | 900 | 905 | 900 | 901 | 5,000 | 901 |
| 2018-03-26 | 910 | 910 | 905 | 910 | 7,000 | 910 |
| 2018-03-23 | 905 | 910 | 905 | 910 | 2,000 | 910 |
| 2018-03-22 | 906 | 907 | 906 | 907 | 2,000 | 907 |
| 2018-03-20 | 910 | 910 | 907 | 907 | 3,000 | 907 |
| 2018-03-19 | 910 | 910 | 908 | 910 | 6,000 | 910 |
| 2018-03-16 | 908 | 910 | 906 | 910 | 5,000 | 910 |
| 2018-03-15 | 907 | 907 | 907 | 907 | 2,000 | 907 |
| 2018-03-14 | 902 | 902 | 902 | 902 | 1,000 | 902 |
| 2018-03-12 | 903 | 903 | 903 | 903 | 1,000 | 903 |
| 2018-03-09 | 901 | 902 | 901 | 902 | 2,000 | 902 |
| 2018-03-08 | 902 | 902 | 902 | 902 | 1,000 | 902 |
| 2018-03-07 | 908 | 908 | 908 | 908 | 1,000 | 908 |
| 2018-03-05 | 901 | 901 | 901 | 901 | 2,000 | 901 |
| 2018-03-02 | 902 | 902 | 900 | 902 | 3,000 | 902 |
| 2018-03-01 | 906 | 910 | 900 | 900 | 19,000 | 900 |
| 2018-02-28 | 910 | 912 | 906 | 912 | 4,000 | 912 |
| 2018-02-27 | 907 | 920 | 907 | 920 | 3,000 | 920 |
| 2018-02-26 | 921 | 921 | 910 | 910 | 2,000 | 910 |
| 2018-02-23 | 913 | 914 | 906 | 914 | 3,000 | 914 |
| 2018-02-22 | 909 | 909 | 909 | 909 | 2,000 | 909 |
| 2018-02-21 | 909 | 909 | 909 | 909 | 1,000 | 909 |
| 2018-02-20 | 909 | 909 | 909 | 909 | 1,000 | 909 |
| 2018-02-19 | 905 | 908 | 904 | 908 | 5,000 | 908 |
| 2018-02-16 | 904 | 904 | 904 | 904 | 1,000 | 904 |
| 2018-02-15 | 908 | 910 | 908 | 909 | 5,000 | 909 |
| 2018-02-13 | 909 | 914 | 905 | 905 | 3,000 | 905 |
| 2018-02-09 | 903 | 903 | 903 | 903 | 2,000 | 903 |
| 2018-02-08 | 904 | 904 | 903 | 903 | 2,000 | 903 |
| 2018-02-07 | 911 | 915 | 906 | 906 | 7,000 | 906 |
| 2018-02-06 | 904 | 904 | 901 | 901 | 5,000 | 901 |
| 2018-02-05 | 905 | 905 | 905 | 905 | 3,000 | 905 |
| 2018-02-02 | 910 | 911 | 910 | 911 | 2,000 | 911 |
| 2018-02-01 | 905 | 910 | 905 | 910 | 2,000 | 910 |
| 2018-01-30 | 905 | 910 | 905 | 910 | 4,000 | 910 |
| 2018-01-29 | 905 | 905 | 905 | 905 | 1,000 | 905 |
| 2018-01-26 | 906 | 908 | 906 | 906 | 4,000 | 906 |
| 2018-01-24 | 907 | 908 | 904 | 904 | 4,000 | 904 |
| 2018-01-23 | 906 | 908 | 906 | 907 | 4,000 | 907 |
| 2018-01-22 | 906 | 906 | 904 | 905 | 4,000 | 905 |
| 2018-01-19 | 906 | 907 | 906 | 906 | 4,000 | 906 |
| 2018-01-18 | 910 | 910 | 910 | 910 | 3,000 | 910 |
| 2018-01-17 | 910 | 910 | 910 | 910 | 3,000 | 910 |
| 2018-01-16 | 911 | 911 | 904 | 910 | 9,000 | 910 |
| 2018-01-15 | 906 | 910 | 905 | 905 | 16,000 | 905 |
| 2018-01-12 | 902 | 904 | 901 | 902 | 8,000 | 902 |
| 2018-01-11 | 903 | 904 | 901 | 902 | 5,000 | 902 |
| 2018-01-10 | 902 | 904 | 902 | 904 | 2,000 | 904 |
| 2018-01-09 | 903 | 903 | 902 | 902 | 8,000 | 902 |
| 2018-01-05 | 908 | 908 | 902 | 907 | 3,000 | 907 |
| 2018-01-04 | 904 | 909 | 904 | 909 | 5,000 | 909 |
分割・併合履歴 ： [1995-09-26]1株→1.2株
