2917 (株)大森屋 の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-12-30---811-811
2022-12-298118118058112,400811
2022-12-288108108058071,700807
2022-12-278108108058081,800808
2022-12-268098108088102,300810
2022-12-238178178088095,000809
2022-12-228088118088112,300811
2022-12-218088098088081,800808
2022-12-208128128098094,700809
2022-12-198108118108112,800811
2022-12-168148158108105,000810
2022-12-158118148118133,400813
2022-12-148118138118131,400813
2022-12-138108138108122,800812
2022-12-128088158088141,400814
2022-12-098148148078071,700807
2022-12-088098158068093,000809
2022-12-078128168128161,300816
2022-12-068108148088142,800814
2022-12-058118128108115,400811
2022-12-028138148118113,000811
2022-12-018138138138131,100813
2022-11-30---818-818
2022-11-298198198128185,500818
2022-11-288158198138192,300819
2022-11-258188198138172,600817
2022-11-248168188138172,300817
2022-11-22813815813815200815
2022-11-218148178138132,400813
2022-11-188228238148144,900814
2022-11-178258258168169,800816
2022-11-1683283681682052,800820
2022-11-1586594085592259,000922
2022-11-148318508268508,700850
2022-11-118308328208322,800832
2022-11-10828828823823200823
2022-11-09820821820821300821
2022-11-088268308208203,200820
2022-11-07837837825831500831
2022-11-048308308108222,600822
2022-11-028368368158152,000815
2022-11-018248438148433,600843
2022-10-31816817816816600816
2022-10-28825825813816500816
2022-10-278378378138131,500813
2022-10-26836836836836200836
2022-10-258408408308322,700832
2022-10-248408408278354,900835
2022-10-218218448168414,300841
2022-10-20811816811816200816
2022-10-19805817805811600811
2022-10-188248248078112,600811
2022-10-178088258088173,200817
2022-10-148088108008096,300809
2022-10-13806806805806700806
2022-10-12802803800803600803
2022-10-11795798795798800798
2022-10-077928057927963,900796
2022-10-067998007957951,700795
2022-10-058058147977994,300799
2022-10-048028108008022,200802
2022-10-03801804801802700802
2022-09-308158158008004,500800
2022-09-2981082080381918,900819
2022-09-288798958688687,700868
2022-09-278658908548898,000889
2022-09-268818818508548,700854
2022-09-228908908818895,100889
2022-09-218818908818906,400890
2022-09-2089289288388311,300883
2022-09-168898908858906,100890
2022-09-158888908838902,100890
2022-09-148878888818881,600888
2022-09-138898908828904,500890
2022-09-128868898868892,500889
2022-09-098878878818813,500881
2022-09-088818888818873,300887
2022-09-078838898818812,500881
2022-09-068818838818831,800883
2022-09-058828828808811,900881
2022-09-028858858818843,200884
2022-09-018878888858852,300885
2022-08-318788868788811,400881
2022-08-308768858768785,300878
2022-08-298718868708766,200876
2022-08-268858868698864,400886
2022-08-258818858748857,400885
2022-08-248688778658663,300866
2022-08-238698728608663,200866
2022-08-228518658518654,500865
2022-08-198538548538531,300853
2022-08-188618628558556,400855
2022-08-178638638568562,600856
2022-08-168608618568563,800856
2022-08-158518598508557,400855
2022-08-128508558408559,200855
2022-08-108408498408484,000848
2022-08-098388408388402,400840
2022-08-08831831831831100831
2022-08-058358398298292,400829
2022-08-04835835835835400835
2022-08-038298358298351,100835
2022-08-028298298298291,400829
2022-08-018208298208292,200829
2022-07-298308308188192,200819
2022-07-288308308308301,200830
2022-07-278338398308302,500830
2022-07-268338338318311,300831
2022-07-258328328308301,800830
2022-07-228288288208201,400820
2022-07-218308308288281,000828
2022-07-208418418268302,600830
2022-07-198248268248261,600826
2022-07-158198198188181,300818
2022-07-14819819817819700819
2022-07-13815819813819400819
2022-07-12812812812812800812
2022-07-118148168148143,000814
2022-07-088238238118113,200811
2022-07-078198198178191,500819
2022-07-068158168158161,000816
2022-07-05815815815815200815
2022-07-048158188108154,100815
2022-07-018118158118151,100815
2022-06-308108148108142,100814
2022-06-298058108058102,600810
2022-06-28804804804804100804
2022-06-278138138048044,600804
2022-06-248138138068131,600813
2022-06-238068068038031,700803
2022-06-228058098038062,100806
2022-06-218088178028023,800802
2022-06-208088108028102,100810
2022-06-178078098068084,700808
2022-06-168088098058052,000805
2022-06-158068078058071,300807
2022-06-148068068038061,400806
2022-06-13806806804806400806
2022-06-10806806806806400806
2022-06-09805807805807700807
2022-06-088058058048052,100805
2022-06-078048068048052,500805
2022-06-068068068038042,200804
2022-06-03805806805806200806
2022-06-028068078058051,900805
2022-06-018088098038064,700806
2022-05-31805808805808200808
2022-05-308098098058051,100805
2022-05-278078118038092,100809
2022-05-268038078038072,700807
2022-05-258068068038031,000803
2022-05-24807807804804600804
2022-05-23804806804806400806
2022-05-208088088038032,400803
2022-05-198048088048081,100808
2022-05-188128128038073,100807
2022-05-178118118118111,000811
2022-05-168118118058052,700805
2022-05-138098098038083,100808
2022-05-128258258038084,900808
2022-05-118048138048102,800810
2022-05-10807807807807100807
2022-05-098008108008072,300807
2022-05-06804804803803400803
2022-05-02803803800803300803
2022-04-28801803801803600803
2022-04-278008017998011,200801
2022-04-268008017998011,000801
2022-04-258008038008001,800800
2022-04-22800803799803700803
2022-04-218008007988002,200800
2022-04-208018027988002,800800
2022-04-198028028018012,300801
2022-04-188028028008002,000800
2022-04-157998007998001,400800
2022-04-147988007958001,300800
2022-04-137978007977981,400798
2022-04-127997997947962,700796
2022-04-118008007957991,500799
2022-04-087998007958001,700800
2022-04-07798801797801400801
2022-04-068028027957981,400798
2022-04-058038038008021,400802
2022-04-048008048008031,200803
2022-04-018038037948003,400800
2022-03-31804804802803800803
2022-03-30795795795795700795
2022-03-29800800790795900795
2022-03-287978017938012,800801
2022-03-257997997907935,300793
2022-03-247957987957951,100795
2022-03-237987987937982,100798
2022-03-227907967907943,400794
2022-03-187937937897921,900792
2022-03-178008007897933,100793
2022-03-167997997957991,200799
2022-03-157997997907903,700790
2022-03-14796800796799700799
2022-03-11---798-798
2022-03-107927987927982,000798
2022-03-09790793790793200793
2022-03-087947957897892,800789
2022-03-078018017897892,400789
2022-03-048008057908043,100804
2022-03-03791793791793700793
2022-03-02---796-796
2022-03-01796796796796100796
2022-02-28799799794794300794
2022-02-25794794799799600799
2022-02-247947947867861,400786
2022-02-22---794-794
2022-02-217937947837941,300794
2022-02-187977987977981,500798
2022-02-177997997947942,100794
2022-02-168008007947941,400794
2022-02-157867987867974,100797
2022-02-147827857787853,500785
2022-02-107897917857861,900786
2022-02-09781784781784200784
2022-02-08784785783783500783
2022-02-07780780780780400780
2022-02-047817817797791,500779
2022-02-037797797797791,200779
2022-02-02---784-784
2022-02-01784784784784100784
2022-01-317857857747761,800776
2022-01-28773777773777800777
2022-01-277787787747742,200774
2022-01-26---787-787
2022-01-25787787787787600787
2022-01-247777797777791,600779
2022-01-217807807777772,200777
2022-01-207787927787801,500780
2022-01-197817817807801,700780
2022-01-187947957817846,200784
2022-01-177937937887924,100792
2022-01-147867877857873,800787
2022-01-137847867807861,600786
2022-01-127827847797843,700784
2022-01-117757837757831,200783
2022-01-07773773773773400773
2022-01-06775780775775600775
2022-01-057797817757812,900781
2022-01-047777907777796,200779

分割・併合履歴 : [1995-09-26]1株→1.2株