2917 (株)大森屋の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	906	909	906	909	1,000	909
2023-12-28	929	929	902	906	3,600	906
2023-12-27	901	940	901	940	8,900	940
2023-12-26	910	910	896	901	1,600	901
2023-12-25	919	920	892	920	6,500	920
2023-12-22	910	910	902	906	1,800	906
2023-12-21	903	904	903	904	400	904
2023-12-20	902	908	901	908	1,700	908
2023-12-19	906	920	902	904	4,700	904
2023-12-18	915	919	910	915	2,100	915
2023-12-15	905	915	905	910	2,500	910
2023-12-14	916	916	906	906	700	906
2023-12-13	910	920	910	920	500	920
2023-12-12	908	910	908	910	600	910
2023-12-11	917	930	901	908	5,400	908
2023-12-08	939	940	927	938	2,800	938
2023-12-07	917	929	916	920	1,500	920
2023-12-06	919	929	913	929	1,200	929
2023-12-05	910	925	910	925	800	925
2023-12-04	935	936	906	911	4,600	911
2023-12-01	930	950	930	947	4,100	947
2023-11-30	920	933	919	930	1,800	930
2023-11-29	918	928	918	922	500	922
2023-11-28	920	920	920	920	100	920
2023-11-27	920	920	920	920	100	920
2023-11-24	915	928	911	920	1,800	920
2023-11-22	909	911	905	905	1,700	905
2023-11-21	901	910	901	910	1,700	910
2023-11-20	910	918	901	910	3,800	910
2023-11-17	905	910	891	910	4,200	910
2023-11-16	908	908	890	901	4,300	901
2023-11-15	922	922	894	906	3,800	906
2023-11-14	922	927	911	925	2,400	925
2023-11-13	920	949	920	922	1,700	922
2023-11-10	-	-	-	909	-	909
2023-11-09	910	910	908	909	2,200	909
2023-11-08	909	909	909	909	200	909
2023-11-07	910	919	910	919	1,000	919
2023-11-06	910	910	910	910	200	910
2023-11-02	902	912	902	910	600	910
2023-11-01	914	914	914	914	600	914
2023-10-31	928	928	914	914	700	914
2023-10-30	928	928	928	928	100	928
2023-10-27	928	928	928	928	100	928
2023-10-26	943	943	914	928	2,100	928
2023-10-25	932	946	916	931	1,700	931
2023-10-24	917	917	917	917	200	917
2023-10-23	918	938	901	916	4,500	916
2023-10-20	-	-	-	932	-	932
2023-10-19	932	935	931	932	500	932
2023-10-18	936	961	936	960	2,400	960
2023-10-17	950	952	921	951	4,600	951
2023-10-16	940	952	921	931	4,200	931
2023-10-13	945	945	916	930	2,900	930
2023-10-12	949	949	933	945	3,300	945
2023-10-11	914	962	914	950	4,500	950
2023-10-10	909	913	904	913	2,000	913
2023-10-06	893	900	889	895	600	895
2023-10-05	880	897	880	895	1,000	895
2023-10-04	897	897	879	880	4,900	880
2023-10-03	914	915	897	897	5,600	897
2023-10-02	931	942	921	921	7,500	921
2023-09-29	943	953	931	936	4,000	936
2023-09-28	951	979	941	947	11,700	947
2023-09-27	986	996	986	996	11,800	996
2023-09-26	985	999	985	997	9,400	997
2023-09-25	1,019	1,019	985	985	10,600	985
2023-09-22	998	1,000	985	997	6,000	997
2023-09-21	986	996	986	995	5,000	995
2023-09-20	987	987	980	985	4,500	985
2023-09-19	988	989	983	987	10,700	987
2023-09-15	998	998	982	982	8,100	982
2023-09-14	999	999	992	998	4,800	998
2023-09-13	1,017	1,017	999	999	6,200	999
2023-09-12	1,012	1,017	1,012	1,017	2,900	1,017
2023-09-11	982	1,020	982	1,007	9,400	1,007
2023-09-08	988	998	979	982	5,700	982
2023-09-07	980	990	974	975	5,800	975
2023-09-06	972	983	965	978	4,100	978
2023-09-05	970	980	968	972	5,500	972
2023-09-04	970	970	970	970	2,200	970
2023-09-01	972	973	961	970	4,100	970
2023-08-31	969	972	959	972	3,700	972
2023-08-30	968	980	956	971	4,100	971
2023-08-29	971	971	957	969	900	969
2023-08-28	959	980	955	971	7,900	971
2023-08-25	947	957	942	948	5,100	948
2023-08-24	946	947	946	946	900	946
2023-08-23	935	948	932	946	3,800	946
2023-08-22	933	940	933	935	1,500	935
2023-08-21	941	941	937	941	500	941
2023-08-18	946	946	935	941	2,000	941
2023-08-17	939	945	926	945	8,400	945
2023-08-16	942	944	938	944	2,300	944
2023-08-15	948	948	935	939	5,400	939
2023-08-14	941	948	933	933	5,300	933
2023-08-10	933	947	933	940	5,300	940
2023-08-09	932	945	931	932	4,700	932
2023-08-08	928	933	925	932	2,500	932
2023-08-07	932	932	924	924	3,400	924
2023-08-04	912	923	912	923	3,700	923
2023-08-03	921	921	914	919	1,400	919
2023-08-02	920	921	920	921	800	921
2023-08-01	918	922	910	921	1,700	921
2023-07-31	918	918	911	918	500	918
2023-07-28	917	920	912	918	2,200	918
2023-07-27	911	917	911	917	400	917
2023-07-26	911	925	911	911	5,900	911
2023-07-25	909	911	909	910	1,800	910
2023-07-24	921	930	900	909	11,300	909
2023-07-21	933	935	931	935	1,300	935
2023-07-20	929	935	929	935	5,500	935
2023-07-19	935	935	930	935	3,200	935
2023-07-18	927	930	920	929	2,800	929
2023-07-14	929	930	929	930	3,000	930
2023-07-13	921	928	905	928	3,900	928
2023-07-12	926	928	925	926	600	926
2023-07-11	918	928	918	928	2,400	928
2023-07-10	930	935	928	931	5,300	931
2023-07-07	924	926	903	926	3,400	926
2023-07-06	900	926	890	925	4,000	925
2023-07-05	917	917	883	901	6,600	901
2023-07-04	920	929	920	926	1,200	926
2023-07-03	920	931	910	930	8,500	930
2023-06-30	900	920	900	920	6,500	920
2023-06-29	898	900	888	900	8,200	900
2023-06-28	877	900	872	900	17,700	900
2023-06-27	874	880	874	877	1,400	877
2023-06-26	890	895	870	875	5,500	875
2023-06-23	889	889	862	888	5,100	888
2023-06-22	884	886	878	881	1,100	881
2023-06-21	885	885	881	884	3,900	884
2023-06-20	880	883	870	870	700	870
2023-06-19	889	889	880	880	1,300	880
2023-06-16	882	882	873	875	1,900	875
2023-06-15	868	872	864	872	2,100	872
2023-06-14	858	868	858	868	700	868
2023-06-13	861	861	852	858	3,100	858
2023-06-12	879	879	850	863	3,300	863
2023-06-09	879	879	877	879	800	879
2023-06-08	855	895	854	879	6,600	879
2023-06-07	850	853	850	853	1,500	853
2023-06-06	860	860	850	850	2,300	850
2023-06-05	866	866	850	860	1,600	860
2023-06-02	853	867	852	866	2,300	866
2023-06-01	850	878	850	868	3,200	868
2023-05-31	845	855	845	855	1,800	855
2023-05-30	843	847	843	845	1,300	845
2023-05-29	844	845	843	843	1,500	843
2023-05-26	840	845	840	844	1,600	844
2023-05-25	840	840	837	840	1,400	840
2023-05-24	838	847	832	845	5,200	845
2023-05-23	841	841	840	840	800	840
2023-05-22	840	849	840	840	1,600	840
2023-05-19	842	842	840	840	2,100	840
2023-05-18	841	843	841	843	1,300	843
2023-05-17	846	847	842	847	2,000	847
2023-05-16	845	845	838	838	1,200	838
2023-05-15	847	847	837	843	4,400	843
2023-05-12	844	848	842	847	2,500	847
2023-05-11	839	839	838	838	300	838
2023-05-10	837	843	837	839	1,300	839
2023-05-09	838	841	838	841	200	841
2023-05-08	839	839	836	837	2,500	837
2023-05-02	835	852	835	836	1,400	836
2023-05-01	835	835	834	835	1,000	835
2023-04-28	855	855	835	835	7,700	835
2023-04-27	840	840	840	840	500	840
2023-04-26	843	843	840	840	600	840
2023-04-25	850	850	837	837	800	837
2023-04-24	832	838	831	838	2,700	838
2023-04-21	832	835	832	835	1,100	835
2023-04-20	833	833	828	830	1,300	830
2023-04-19	837	837	826	830	3,600	830
2023-04-18	841	841	825	833	3,300	833
2023-04-17	837	837	832	832	1,800	832
2023-04-14	824	838	824	837	5,400	837
2023-04-13	821	821	819	821	2,000	821
2023-04-12	821	821	819	819	1,800	819
2023-04-11	825	825	820	822	900	822
2023-04-10	818	821	816	821	2,800	821
2023-04-07	819	820	819	820	2,200	820
2023-04-06	817	824	817	819	5,600	819
2023-04-05	820	821	819	819	1,800	819
2023-04-04	819	820	819	819	1,000	819
2023-04-03	821	822	819	819	700	819
2023-03-31	817	820	816	817	3,500	817
2023-03-30	815	818	814	814	2,600	814
2023-03-29	815	819	814	815	1,500	815
2023-03-28	817	817	811	815	3,000	815
2023-03-27	822	822	819	821	3,500	821
2023-03-24	827	827	821	821	1,300	821
2023-03-23	817	821	817	820	500	820
2023-03-22	814	817	814	817	800	817
2023-03-20	820	820	814	814	800	814
2023-03-17	825	825	813	819	2,300	819
2023-03-16	819	833	815	818	4,100	818
2023-03-15	824	824	818	821	2,100	821
2023-03-14	828	829	816	824	2,600	824
2023-03-13	827	830	826	829	1,800	829
2023-03-10	825	829	825	827	1,400	827
2023-03-09	825	825	825	825	1,200	825
2023-03-08	825	825	825	825	800	825
2023-03-07	825	826	823	826	1,200	826
2023-03-06	826	826	824	825	3,100	825
2023-03-03	826	826	826	826	100	826
2023-03-02	826	826	826	826	100	826
2023-03-01	824	826	824	826	200	826
2023-02-28	821	824	821	824	300	824
2023-02-27	820	824	820	821	1,300	821
2023-02-24	839	839	820	820	2,000	820
2023-02-22	825	835	823	826	1,700	826
2023-02-21	820	826	820	826	1,400	826
2023-02-20	824	824	819	820	1,600	820
2023-02-17	826	829	821	826	1,800	826
2023-02-16	828	829	820	829	4,200	829
2023-02-15	823	825	815	825	3,300	825
2023-02-14	812	823	812	823	500	823
2023-02-13	812	813	811	811	1,200	811
2023-02-10	812	816	812	816	1,000	816
2023-02-09	811	815	811	812	2,700	812
2023-02-08	816	817	811	815	1,300	815
2023-02-07	816	818	816	816	4,000	816
2023-02-06	818	818	817	817	700	817
2023-02-03	815	823	815	818	1,600	818
2023-02-02	824	824	810	815	5,800	815
2023-02-01	824	829	818	825	2,400	825
2023-01-31	834	834	819	826	1,400	826
2023-01-30	834	834	831	831	400	831
2023-01-27	837	840	828	836	6,100	836
2023-01-26	823	837	823	837	3,200	837
2023-01-25	828	838	817	823	3,500	823
2023-01-24	820	824	818	824	1,100	824
2023-01-23	823	826	820	820	5,500	820
2023-01-20	830	838	825	838	5,700	838
2023-01-19	825	827	825	825	1,500	825
2023-01-18	827	833	825	825	1,700	825
2023-01-17	839	839	823	836	6,300	836
2023-01-16	827	832	821	825	5,400	825
2023-01-13	829	829	810	825	5,400	825
2023-01-12	823	827	822	827	2,700	827
2023-01-11	818	826	818	822	1,400	822
2023-01-10	822	825	816	818	6,600	818
2023-01-06	814	822	808	820	10,500	820
2023-01-05	810	816	807	815	11,700	815
2023-01-04	811	812	806	807	1,500	807

分割・併合履歴： [1995-09-26]1株→1.2株

2917 (株)大森屋 の時系列データ [2023年度]

2917 (株)大森屋の時系列データ [2023年度]