日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

大森屋(2917)の株価時系列情報

大森屋(2917)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
1999/12/30 765 765 765 765 1,000
1999/12/29 750 755 750 750 2,000
1999/12/28 755 755 750 750 4,000
1999/12/27 745 745 745 745 2,000
1999/12/24 750 750 730 730 5,000
1999/12/22 735 735 735 735 1,000
1999/12/21 730 730 730 730 2,000
1999/12/20 735 735 720 730 4,000
1999/12/17 735 735 730 730 5,000
1999/12/16 720 730 720 730 2,000
1999/12/15 730 730 720 720 4,000
1999/12/14 715 725 715 720 5,000
1999/12/13 715 715 705 715 7,000
1999/12/10 715 725 715 715 4,000
1999/12/09 710 715 710 715 3,000
1999/12/08 705 710 705 710 3,000
1999/12/07 705 705 705 705 1,000
1999/12/06 720 720 710 710 3,000
1999/12/03 710 710 710 710 1,000
1999/12/02 725 725 710 710 2,000
1999/12/01 715 715 715 715 2,000
1999/11/30 715 715 715 715 1,000
1999/11/29 730 730 725 730 8,000
1999/11/26 735 735 735 735 1,000
1999/11/25 750 750 745 745 4,000
1999/11/24 760 760 750 750 15,000
1999/11/22 735 735 725 730 26,000
1999/11/19 740 780 710 735 43,000
1999/11/18 655 670 645 660 38,000
1999/11/17 675 675 655 655 6,000
1999/11/16 680 695 680 690 6,000
1999/11/15 690 705 690 690 14,000
1999/11/12 690 690 690 690 1,000
1999/11/11 700 700 700 700 12,000
1999/11/10 705 705 705 705 2,000
1999/11/09 705 725 700 710 33,000
1999/11/08 705 705 700 700 5,000
1999/11/05 720 720 705 705 4,000
1999/11/04 720 720 720 720 2,000
1999/11/02 710 720 710 720 2,000
1999/11/01 710 710 710 710 1,000
1999/10/29 720 720 715 715 2,000
1999/10/28 715 725 715 725 3,000
1999/10/27 730 730 720 720 2,000
1999/10/26 730 730 725 730 5,000
1999/10/25 730 730 730 730 8,000
1999/10/22 730 730 730 730 8,000
1999/10/21 730 730 730 730 7,000
1999/10/20 720 735 720 735 33,000
1999/10/19 705 715 705 715 3,000
1999/10/18 710 720 710 720 5,000
1999/10/15 730 730 720 725 4,000
1999/10/14 730 730 720 720 5,000
1999/10/13 740 740 740 740 2,000
1999/10/12 765 765 765 765 4,000
1999/10/08 770 775 770 775 2,000
1999/10/07 775 775 775 775 1,000
1999/10/06 790 790 775 775 2,000
1999/10/05 790 790 790 790 1,000
1999/10/04 790 790 790 790 3,000
1999/10/01 790 790 790 790 1,000
1999/09/30 800 800 800 800 1,000
1999/09/29 785 785 785 785 1,000
1999/09/28 810 810 810 810 1,000
1999/09/27 810 810 810 810 1,000
1999/09/24 870 870 830 835 17,000
1999/09/22 855 865 855 865 2,000
1999/09/21 850 870 850 870 2,000
1999/09/20 865 875 825 875 5,000
1999/09/17 865 865 830 865 4,000
1999/09/16 860 870 845 870 13,000
1999/09/14 890 900 890 900 4,000
1999/09/13 855 895 855 895 10,000
1999/09/10 860 890 860 890 9,000
1999/09/09 890 890 890 890 3,000
1999/09/08 880 900 860 900 31,000
1999/09/07 900 900 890 890 5,000
1999/09/06 880 895 880 890 13,000
1999/09/03 875 880 865 880 5,000
1999/09/02 875 875 875 875 1,000
1999/09/01 870 870 870 870 1,000
1999/08/31 870 870 870 870 1,000
1999/08/30 885 885 880 880 7,000
1999/08/27 880 880 880 880 1,000
1999/08/26 880 880 875 875 4,000
1999/08/25 860 875 860 875 2,000
1999/08/24 860 860 860 860 1,000
1999/08/23 870 875 870 875 2,000
1999/08/20 875 875 875 875 2,000
1999/08/19 860 860 850 850 3,000
1999/08/18 880 880 880 880 1,000
1999/08/17 870 880 865 865 6,000
1999/08/16 890 890 855 870 33,000
1999/08/13 880 880 865 870 25,000
1999/08/12 880 880 870 870 3,000
1999/08/11 860 860 860 860 1,000
1999/08/10 880 880 870 880 3,000
1999/08/09 860 870 850 870 13,000
1999/08/06 850 850 850 850 2,000
1999/08/05 850 850 840 840 2,000
1999/08/04 855 855 855 855 2,000
1999/08/03 850 850 840 850 8,000
1999/08/02 860 860 850 850 4,000
1999/07/30 855 870 850 850 4,000
1999/07/29 865 870 865 870 3,000
1999/07/28 860 860 860 860 1,000
1999/07/27 870 870 870 870 1,000
1999/07/26 870 870 860 860 3,000
1999/07/23 870 875 850 875 4,000
1999/07/22 870 870 870 870 7,000
1999/07/21 890 890 885 885 2,000
1999/07/19 895 895 850 890 7,000
1999/07/16 890 900 890 900 3,000
1999/07/15 920 920 870 900 13,000
1999/07/14 890 910 890 910 7,000
1999/07/13 890 890 890 890 2,000
1999/07/12 900 900 860 900 6,000
1999/07/09 890 900 890 900 4,000
1999/07/08 880 880 880 880 1,000
1999/07/07 880 880 860 860 3,000
1999/07/06 890 920 880 880 5,000
1999/07/05 890 930 890 920 11,000
1999/07/02 930 930 920 930 4,000
1999/07/01 940 940 910 910 5,000
1999/06/30 920 920 900 920 11,000
1999/06/29 890 890 890 890 3,000
1999/06/28 895 895 895 895 4,000
1999/06/25 900 900 860 860 2,000
1999/06/24 890 890 890 890 1,000
1999/06/23 895 895 890 890 3,000
1999/06/22 890 895 890 890 5,000
1999/06/21 930 940 880 900 8,000
1999/06/18 910 940 880 910 20,000
1999/06/17 815 885 810 870 12,000
1999/06/16 795 805 795 805 10,000
1999/06/15 780 790 780 790 4,000
1999/06/14 770 780 770 780 7,000
1999/06/11 798 798 770 770 10,000
1999/06/10 785 798 785 798 3,000
1999/06/09 800 800 790 798 6,000
1999/06/08 795 800 790 800 6,000
1999/06/07 795 805 795 805 3,000
1999/06/04 805 805 795 798 13,000
1999/06/03 800 803 795 803 9,000
1999/06/02 800 800 800 800 3,000
1999/06/01 795 795 795 795 1,000
1999/05/31 790 790 785 785 3,000
1999/05/28 785 805 780 800 11,000
1999/05/27 800 800 800 800 1,000
1999/05/26 850 850 810 830 18,000
1999/05/25 850 855 845 855 4,000
1999/05/24 855 871 855 855 34,000
1999/05/21 860 860 850 860 26,000
1999/05/20 855 865 845 865 37,000
1999/05/19 840 870 840 855 35,000
1999/05/18 835 870 835 840 39,000
1999/05/17 825 855 825 835 11,000
1999/05/14 820 845 815 845 21,000
1999/05/13 830 830 830 830 2,000
1999/05/12 820 855 800 843 87,000
1999/05/11 795 805 790 805 11,000
1999/05/10 800 800 800 800 4,000
1999/05/07 790 800 790 800 2,000
1999/05/06 800 810 800 800 6,000
1999/04/30 800 815 800 815 2,000
1999/04/28 800 800 800 800 2,000
1999/04/27 800 815 800 815 2,000
1999/04/26 800 815 800 815 10,000
1999/04/23 805 815 805 815 4,000
1999/04/22 810 810 810 810 3,000
1999/04/21 835 835 825 830 10,000
1999/04/20 835 835 825 835 10,000
1999/04/19 855 855 845 850 9,000
1999/04/16 830 860 830 855 48,000
1999/04/15 785 830 780 830 34,000
1999/04/14 790 790 785 785 12,000
1999/04/13 780 790 780 790 10,000
1999/04/12 760 780 760 780 9,000
1999/04/09 790 790 780 780 4,000
1999/04/08 810 830 800 810 11,000
1999/04/07 815 830 815 830 5,000
1999/04/06 819 820 815 815 7,000
1999/04/05 802 820 802 820 7,000
1999/04/02 800 800 800 800 1,000
1999/04/01 800 800 800 800 3,000
1999/03/31 760 780 760 780 5,000
1999/03/30 751 760 750 760 7,000
1999/03/29 750 750 750 750 3,000
1999/03/26 750 750 750 750 7,000
1999/03/25 750 750 750 750 2,000
1999/03/24 749 750 749 750 7,000
1999/03/18 749 749 749 749 1,000
1999/03/17 730 749 730 749 2,000
1999/03/16 730 730 730 730 1,000
1999/03/15 720 720 720 720 2,000
1999/03/12 719 719 700 710 3,000
1999/03/11 720 720 710 710 27,000
1999/03/10 720 720 720 720 1,000
1999/03/04 725 725 725 725 1,000
1999/03/02 730 730 730 730 3,000
1999/03/01 730 730 730 730 1,000
1999/02/26 730 730 730 730 1,000
1999/02/25 705 705 705 705 19,000
1999/02/24 705 705 705 705 19,000
1999/02/23 705 705 705 705 1,000
1999/02/19 700 700 700 700 1,000
1999/02/18 730 730 730 730 2,000
1999/02/17 730 730 730 730 2,000
1999/02/16 706 730 706 730 2,000
1999/02/15 706 706 706 706 1,000
1999/02/10 706 706 706 706 2,000
1999/02/05 730 730 730 730 1,000
1999/02/03 737 737 737 737 1,000
1999/01/28 700 700 700 700 1,000
1999/01/27 700 700 700 700 1,000
1999/01/25 785 785 785 785 1,000
1999/01/20 785 785 785 785 2,000
1999/01/19 785 785 785 785 1,000
1999/01/18 785 785 785 785 2,000
1999/01/14 780 780 780 780 2,000
1999/01/08 780 780 780 780 1,000
1999/01/05 790 790 790 790 1,000

このページの先頭へ