2791 大黒天物産(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 6,360 | 6,540 | 6,340 | 6,500 | 69,100 | 6,500 |
| 2025-04-03 | 6,180 | 6,400 | 6,180 | 6,370 | 39,700 | 6,370 |
| 2025-04-02 | 6,600 | 6,600 | 6,380 | 6,380 | 39,900 | 6,380 |
| 2025-04-01 | 6,620 | 6,650 | 6,510 | 6,540 | 32,300 | 6,540 |
| 2025-03-31 | 6,710 | 6,710 | 6,610 | 6,620 | 47,000 | 6,620 |
| 2025-03-28 | 6,820 | 6,860 | 6,750 | 6,770 | 41,200 | 6,770 |
| 2025-03-27 | 6,800 | 6,850 | 6,720 | 6,770 | 39,100 | 6,770 |
| 2025-03-26 | 6,880 | 6,880 | 6,780 | 6,840 | 30,400 | 6,840 |
| 2025-03-25 | 6,770 | 6,840 | 6,700 | 6,810 | 31,200 | 6,810 |
| 2025-03-24 | 6,780 | 6,810 | 6,710 | 6,770 | 26,600 | 6,770 |
| 2025-03-21 | 6,860 | 6,890 | 6,780 | 6,780 | 31,600 | 6,780 |
| 2025-03-19 | 6,880 | 6,900 | 6,770 | 6,850 | 38,400 | 6,850 |
| 2025-03-18 | 6,770 | 6,970 | 6,760 | 6,890 | 58,900 | 6,890 |
| 2025-03-17 | 6,900 | 6,940 | 6,700 | 6,770 | 54,000 | 6,770 |
| 2025-03-14 | 6,900 | 6,990 | 6,790 | 6,900 | 63,100 | 6,900 |
| 2025-03-13 | 6,880 | 7,030 | 6,820 | 6,820 | 90,600 | 6,820 |
| 2025-03-12 | 6,410 | 6,850 | 6,410 | 6,850 | 85,500 | 6,850 |
| 2025-03-11 | 6,420 | 6,470 | 6,230 | 6,350 | 81,900 | 6,350 |
| 2025-03-10 | 6,570 | 6,650 | 6,540 | 6,570 | 52,300 | 6,570 |
| 2025-03-07 | 6,620 | 6,620 | 6,480 | 6,510 | 45,600 | 6,510 |
| 2025-03-06 | 6,610 | 6,720 | 6,600 | 6,650 | 44,300 | 6,650 |
| 2025-03-05 | 6,510 | 6,650 | 6,510 | 6,640 | 30,500 | 6,640 |
| 2025-03-04 | 6,590 | 6,640 | 6,510 | 6,520 | 42,900 | 6,520 |
| 2025-03-03 | 6,430 | 6,550 | 6,410 | 6,550 | 100,700 | 6,550 |
| 2025-02-28 | 6,860 | 6,980 | 6,450 | 6,480 | 113,900 | 6,480 |
| 2025-02-27 | 6,880 | 6,880 | 6,760 | 6,810 | 35,200 | 6,810 |
| 2025-02-26 | 6,950 | 7,170 | 6,950 | 6,950 | 86,000 | 6,950 |
| 2025-02-25 | 6,810 | 7,030 | 6,780 | 6,920 | 68,900 | 6,920 |
| 2025-02-21 | 6,950 | 6,970 | 6,750 | 6,780 | 63,100 | 6,780 |
| 2025-02-20 | 7,080 | 7,100 | 6,920 | 6,990 | 58,900 | 6,990 |
| 2025-02-19 | 7,210 | 7,210 | 6,930 | 7,060 | 80,900 | 7,060 |
| 2025-02-18 | 7,220 | 7,290 | 7,180 | 7,230 | 30,300 | 7,230 |
| 2025-02-17 | 7,550 | 7,550 | 7,270 | 7,300 | 49,200 | 7,300 |
| 2025-02-14 | 7,880 | 7,880 | 7,550 | 7,550 | 59,500 | 7,550 |
| 2025-02-13 | 7,540 | 7,790 | 7,520 | 7,730 | 87,900 | 7,730 |
| 2025-02-12 | 7,280 | 7,390 | 7,220 | 7,390 | 52,900 | 7,390 |
| 2025-02-10 | 7,250 | 7,350 | 7,240 | 7,320 | 49,700 | 7,320 |
| 2025-02-07 | 7,400 | 7,490 | 7,210 | 7,240 | 70,600 | 7,240 |
| 2025-02-06 | 7,020 | 7,300 | 7,020 | 7,300 | 85,100 | 7,300 |
| 2025-02-05 | 7,280 | 7,350 | 7,130 | 7,130 | 59,400 | 7,130 |
| 2025-02-04 | 7,450 | 7,470 | 7,280 | 7,280 | 80,200 | 7,280 |
| 2025-02-03 | 7,560 | 7,560 | 7,350 | 7,380 | 78,700 | 7,380 |
| 2025-01-31 | 7,520 | 7,640 | 7,500 | 7,560 | 93,400 | 7,560 |
| 2025-01-30 | 7,340 | 7,540 | 7,320 | 7,450 | 207,400 | 7,450 |
| 2025-01-29 | 7,490 | 7,540 | 7,400 | 7,400 | 77,900 | 7,400 |
| 2025-01-28 | 7,600 | 7,640 | 7,380 | 7,510 | 132,300 | 7,510 |
| 2025-01-27 | 7,800 | 7,810 | 7,590 | 7,620 | 105,600 | 7,620 |
| 2025-01-24 | 7,760 | 7,890 | 7,700 | 7,710 | 111,800 | 7,710 |
| 2025-01-23 | 8,030 | 8,030 | 7,800 | 7,810 | 109,100 | 7,810 |
| 2025-01-22 | 8,200 | 8,270 | 8,040 | 8,040 | 58,900 | 8,040 |
| 2025-01-21 | 8,210 | 8,250 | 8,130 | 8,250 | 73,100 | 8,250 |
| 2025-01-20 | 8,270 | 8,320 | 8,090 | 8,160 | 87,700 | 8,160 |
| 2025-01-17 | 8,750 | 8,770 | 8,240 | 8,390 | 92,600 | 8,390 |
| 2025-01-16 | 8,400 | 8,770 | 8,360 | 8,680 | 182,600 | 8,680 |
| 2025-01-15 | 7,980 | 8,180 | 7,710 | 8,100 | 183,300 | 8,100 |
| 2025-01-14 | 8,450 | 8,480 | 8,070 | 8,130 | 123,200 | 8,130 |
| 2025-01-10 | 8,310 | 8,510 | 8,210 | 8,450 | 126,300 | 8,450 |
| 2025-01-09 | 8,600 | 8,670 | 8,320 | 8,330 | 99,800 | 8,330 |
| 2025-01-08 | 9,080 | 9,080 | 8,650 | 8,650 | 130,800 | 8,650 |
| 2025-01-07 | 9,270 | 9,350 | 9,130 | 9,150 | 76,200 | 9,150 |
| 2025-01-06 | 9,660 | 9,660 | 9,280 | 9,280 | 55,200 | 9,280 |
分割・併合履歴 ： [2006-01-26]1株→2株