2791 大黒天物産(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 7,940 | 8,020 | 7,860 | 7,960 | 73,200 | 7,960 |
| 2024-05-01 | 8,020 | 8,040 | 7,920 | 7,930 | 62,800 | 7,930 |
| 2024-04-30 | 7,950 | 8,090 | 7,820 | 8,080 | 81,300 | 8,080 |
| 2024-04-26 | 8,020 | 8,160 | 7,960 | 8,100 | 56,800 | 8,100 |
| 2024-04-25 | 8,150 | 8,180 | 8,050 | 8,050 | 43,100 | 8,050 |
| 2024-04-24 | 8,210 | 8,270 | 8,130 | 8,210 | 41,300 | 8,210 |
| 2024-04-23 | 8,510 | 8,510 | 8,270 | 8,300 | 65,200 | 8,300 |
| 2024-04-22 | 8,550 | 8,610 | 8,480 | 8,500 | 41,000 | 8,500 |
| 2024-04-19 | 8,820 | 8,940 | 8,430 | 8,470 | 74,400 | 8,470 |
| 2024-04-18 | 8,890 | 9,130 | 8,800 | 8,820 | 77,400 | 8,820 |
| 2024-04-17 | 8,810 | 8,810 | 8,620 | 8,650 | 48,300 | 8,650 |
| 2024-04-16 | 8,600 | 9,000 | 8,480 | 8,820 | 95,100 | 8,820 |
| 2024-04-15 | 9,100 | 9,140 | 8,680 | 8,680 | 109,800 | 8,680 |
| 2024-04-12 | 9,900 | 9,900 | 9,240 | 9,280 | 280,300 | 9,280 |
| 2024-04-11 | 8,640 | 8,750 | 8,560 | 8,700 | 75,700 | 8,700 |
| 2024-04-10 | 8,690 | 8,840 | 8,550 | 8,640 | 41,500 | 8,640 |
| 2024-04-09 | 8,830 | 8,830 | 8,620 | 8,690 | 50,300 | 8,690 |
| 2024-04-08 | 8,820 | 8,840 | 8,590 | 8,740 | 49,000 | 8,740 |
| 2024-04-05 | 8,940 | 9,070 | 8,870 | 8,970 | 30,000 | 8,970 |
| 2024-04-04 | 9,200 | 9,200 | 8,930 | 9,090 | 37,800 | 9,090 |
| 2024-04-03 | 9,060 | 9,230 | 9,060 | 9,200 | 26,200 | 9,200 |
| 2024-04-02 | 9,250 | 9,250 | 9,040 | 9,110 | 38,300 | 9,110 |
| 2024-04-01 | 9,700 | 9,700 | 9,270 | 9,280 | 41,000 | 9,280 |
| 2024-03-29 | 9,600 | 9,750 | 9,520 | 9,680 | 21,800 | 9,680 |
| 2024-03-28 | 9,950 | 10,000 | 9,610 | 9,650 | 36,600 | 9,650 |
| 2024-03-27 | 9,930 | 10,000 | 9,860 | 9,970 | 17,800 | 9,970 |
| 2024-03-26 | 9,930 | 9,990 | 9,780 | 9,900 | 20,500 | 9,900 |
| 2024-03-25 | 9,850 | 10,090 | 9,850 | 9,930 | 27,000 | 9,930 |
| 2024-03-22 | 9,770 | 10,030 | 9,770 | 9,970 | 28,000 | 9,970 |
| 2024-03-21 | 9,820 | 9,950 | 9,640 | 9,750 | 22,400 | 9,750 |
| 2024-03-19 | 9,680 | 9,770 | 9,610 | 9,770 | 18,800 | 9,770 |
| 2024-03-18 | 9,800 | 9,870 | 9,600 | 9,730 | 22,600 | 9,730 |
| 2024-03-15 | 9,720 | 9,950 | 9,680 | 9,800 | 33,800 | 9,800 |
| 2024-03-14 | 9,560 | 9,720 | 9,550 | 9,720 | 17,400 | 9,720 |
| 2024-03-13 | 9,810 | 9,850 | 9,640 | 9,710 | 27,700 | 9,710 |
| 2024-03-12 | 9,510 | 9,880 | 9,460 | 9,850 | 41,700 | 9,850 |
| 2024-03-11 | 9,530 | 9,610 | 9,380 | 9,510 | 25,600 | 9,510 |
| 2024-03-08 | 9,350 | 9,780 | 9,350 | 9,530 | 40,000 | 9,530 |
| 2024-03-07 | 9,430 | 9,570 | 9,400 | 9,470 | 17,600 | 9,470 |
| 2024-03-06 | 9,590 | 9,590 | 9,420 | 9,430 | 33,900 | 9,430 |
| 2024-03-05 | 9,200 | 9,600 | 9,160 | 9,600 | 38,600 | 9,600 |
| 2024-03-04 | 9,420 | 9,460 | 9,210 | 9,300 | 45,500 | 9,300 |
| 2024-03-01 | 9,450 | 9,450 | 9,280 | 9,410 | 50,700 | 9,410 |
| 2024-02-29 | 8,750 | 9,430 | 8,600 | 9,380 | 160,600 | 9,380 |
| 2024-02-28 | 8,570 | 8,580 | 8,450 | 8,450 | 21,500 | 8,450 |
| 2024-02-27 | 8,510 | 8,650 | 8,510 | 8,600 | 29,200 | 8,600 |
| 2024-02-26 | 8,740 | 8,890 | 8,530 | 8,630 | 29,800 | 8,630 |
| 2024-02-22 | 8,670 | 8,740 | 8,640 | 8,690 | 24,100 | 8,690 |
| 2024-02-21 | 8,610 | 8,660 | 8,570 | 8,600 | 19,200 | 8,600 |
| 2024-02-20 | 8,930 | 8,930 | 8,670 | 8,670 | 24,600 | 8,670 |
| 2024-02-19 | 8,660 | 8,880 | 8,650 | 8,810 | 29,400 | 8,810 |
| 2024-02-16 | 8,690 | 8,790 | 8,610 | 8,610 | 35,000 | 8,610 |
| 2024-02-15 | 9,040 | 9,090 | 8,660 | 8,690 | 44,000 | 8,690 |
| 2024-02-14 | 9,050 | 9,100 | 8,920 | 9,010 | 31,900 | 9,010 |
| 2024-02-13 | 8,920 | 9,090 | 8,850 | 9,050 | 53,000 | 9,050 |
| 2024-02-09 | 8,830 | 9,010 | 8,830 | 8,920 | 42,400 | 8,920 |
| 2024-02-08 | 8,770 | 8,910 | 8,770 | 8,830 | 35,800 | 8,830 |
| 2024-02-07 | 8,500 | 8,770 | 8,500 | 8,770 | 44,100 | 8,770 |
| 2024-02-06 | 8,450 | 8,540 | 8,380 | 8,470 | 17,500 | 8,470 |
| 2024-02-05 | 8,430 | 8,530 | 8,400 | 8,430 | 16,600 | 8,430 |
| 2024-02-02 | 8,500 | 8,610 | 8,350 | 8,550 | 35,600 | 8,550 |
| 2024-02-01 | 8,420 | 8,640 | 8,410 | 8,550 | 41,300 | 8,550 |
| 2024-01-31 | 8,350 | 8,410 | 8,290 | 8,380 | 20,900 | 8,380 |
| 2024-01-30 | 8,300 | 8,450 | 8,230 | 8,230 | 23,000 | 8,230 |
| 2024-01-29 | 8,310 | 8,410 | 8,300 | 8,330 | 26,900 | 8,330 |
| 2024-01-26 | 8,420 | 8,430 | 8,270 | 8,270 | 29,800 | 8,270 |
| 2024-01-25 | 8,550 | 8,630 | 8,370 | 8,370 | 42,700 | 8,370 |
| 2024-01-24 | 8,490 | 8,590 | 8,410 | 8,480 | 46,900 | 8,480 |
| 2024-01-23 | 8,530 | 8,590 | 8,490 | 8,520 | 48,700 | 8,520 |
| 2024-01-22 | 8,490 | 8,510 | 8,330 | 8,490 | 44,600 | 8,490 |
| 2024-01-19 | 8,330 | 8,530 | 8,300 | 8,510 | 93,100 | 8,510 |
| 2024-01-18 | 7,850 | 8,240 | 7,790 | 8,210 | 72,300 | 8,210 |
| 2024-01-17 | 7,870 | 8,010 | 7,810 | 7,840 | 49,800 | 7,840 |
| 2024-01-16 | 8,060 | 8,130 | 7,840 | 7,970 | 85,300 | 7,970 |
| 2024-01-15 | 7,740 | 8,030 | 7,510 | 7,910 | 108,900 | 7,910 |
| 2024-01-12 | 7,420 | 7,740 | 7,290 | 7,730 | 242,400 | 7,730 |
| 2024-01-11 | 7,090 | 7,170 | 6,980 | 7,160 | 91,600 | 7,160 |
| 2024-01-10 | 7,300 | 7,350 | 7,020 | 7,080 | 88,800 | 7,080 |
| 2024-01-09 | 7,220 | 7,420 | 7,170 | 7,330 | 84,600 | 7,330 |
| 2024-01-05 | 7,600 | 7,600 | 7,110 | 7,170 | 80,800 | 7,170 |
| 2024-01-04 | 7,450 | 7,520 | 7,390 | 7,490 | 45,200 | 7,490 |
分割・併合履歴 ： [2006-01-26]1株→2株
