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
2024-12-069,86010,1209,8009,88057,1009,880
2024-12-059,7909,9209,7909,87045,5009,870
2024-12-049,9109,9109,6009,80093,6009,800
2024-12-039,8509,9809,8209,97062,6009,970
2024-12-0210,24010,2409,7309,870108,6009,870
2024-11-2910,10010,2009,98010,20053,10010,200
2024-11-2810,10010,31010,01010,09067,40010,090
2024-11-2710,06010,2109,99010,10044,00010,100
2024-11-2610,05010,1609,96010,02033,00010,020
2024-11-2510,18010,34010,02010,02081,00010,020
2024-11-229,92010,3309,92010,14043,80010,140
2024-11-2110,16010,1909,8809,92081,9009,920
2024-11-2010,45010,50010,16010,23037,60010,230
2024-11-1910,53010,66010,41010,41026,20010,410
2024-11-1810,70010,89010,63010,66048,80010,660
2024-11-1510,78010,81010,68010,70033,30010,700
2024-11-1410,73010,75010,60010,70026,40010,700
2024-11-1310,72010,86010,67010,72040,60010,720
2024-11-1210,79010,87010,68010,73031,40010,730
2024-11-1110,75010,75010,58010,66023,10010,660
2024-11-0810,61010,70010,55010,59027,10010,590
2024-11-0710,43010,53010,32010,53036,00010,530
2024-11-0610,66010,72010,40010,48047,80010,480
2024-11-0510,50010,67010,28010,67032,60010,670
2024-11-0110,43010,67010,43010,58054,20010,580
2024-10-3110,35010,58010,23010,55042,80010,550
2024-10-3010,51010,51010,19010,26048,10010,260
2024-10-2910,27010,51010,27010,40037,90010,400
2024-10-2810,03010,27010,03010,24030,30010,240
2024-10-2510,21010,22010,04010,06030,00010,060
2024-10-2410,00010,29010,00010,21046,20010,210
2024-10-2310,24010,31010,07010,10027,90010,100
2024-10-2210,30010,30010,03010,23041,40010,230
2024-10-2110,37010,40010,24010,37025,20010,370
2024-10-1810,24010,46010,24010,37032,80010,370
2024-10-1710,41010,42010,25010,33035,70010,330
2024-10-1610,58010,74010,44010,44060,10010,440
2024-10-1510,06010,57010,06010,54078,70010,540
2024-10-119,78010,3809,60010,150168,50010,150
2024-10-1010,61010,70010,19010,350114,70010,350
2024-10-0910,81010,85010,66010,72059,10010,720
2024-10-0810,69010,76010,52010,75064,30010,750
2024-10-0710,69010,74010,55010,68043,80010,680
2024-10-0410,85010,99010,67010,71068,50010,710
2024-10-0310,72010,83010,63010,72050,90010,720
2024-10-0210,87010,91010,62010,69095,40010,690
2024-10-0111,43011,55010,88010,880135,80010,880
2024-09-3011,66012,05011,55011,72097,30011,720
2024-09-2711,87011,96011,69011,71045,90011,710
2024-09-2611,53011,95011,50011,87084,30011,870
2024-09-2511,65011,68011,32011,63058,40011,630
2024-09-2411,60011,63011,44011,54063,30011,540
2024-09-2012,04012,08011,45011,690112,00011,690
2024-09-1911,91012,05011,83011,95079,30011,950
2024-09-1811,66012,02011,64011,83067,70011,830
2024-09-1711,39011,85011,36011,66071,70011,660
2024-09-1311,30011,60011,29011,29058,30011,290
2024-09-1211,43011,71011,22011,41064,60011,410
2024-09-1112,00012,09011,33011,43092,10011,430
2024-09-1011,48012,04011,39012,00077,50012,000
2024-09-0911,29011,54011,26011,37040,30011,370
2024-09-0611,69011,81011,44011,55033,60011,550
2024-09-0511,98012,07011,64011,69044,20011,690
2024-09-0411,54012,07011,54011,85069,10011,850
2024-09-0311,62011,70011,45011,63026,20011,630
2024-09-0211,48011,61011,44011,61038,70011,610
2024-08-3011,86011,95011,54011,57055,60011,570
2024-08-2911,85011,86011,71011,86018,10011,860
2024-08-2811,79011,90011,73011,81032,00011,810
2024-08-2711,90012,11011,83011,91074,60011,910
2024-08-2611,20011,99011,20011,900147,10011,900
2024-08-2311,41011,54011,08011,140125,00011,140
2024-08-2211,53011,81011,51011,71074,40011,710
2024-08-2111,49011,65011,27011,43051,50011,430
2024-08-2011,34011,74011,26011,61072,70011,610
2024-08-1911,43011,48010,96011,36090,20011,360
2024-08-1611,34011,49011,10011,40081,10011,400
2024-08-1511,13011,58011,13011,50072,00011,500
2024-08-1410,90011,14010,76011,08086,90011,080
2024-08-1311,20011,28010,74010,97075,90010,970
2024-08-0911,32011,66011,11011,26085,10011,260
2024-08-0810,73011,26010,73011,13068,00011,130
2024-08-0710,67011,13010,49010,81098,10010,810
2024-08-0610,83011,00010,53010,670139,00010,670
2024-08-0510,52011,22010,02010,300222,70010,300
2024-08-0210,42010,74010,42010,540112,40010,540
2024-08-0110,80010,99010,56010,60084,00010,600
2024-07-3110,70010,78010,34010,66071,70010,660
2024-07-3010,50010,70010,37010,62076,70010,620
2024-07-299,99010,4609,86010,370158,90010,370
2024-07-269,6009,9909,5209,850139,0009,850
2024-07-259,5509,7709,5309,65080,7009,650
2024-07-249,5209,7009,3909,600110,9009,600
2024-07-239,0009,5408,9909,510156,6009,510
2024-07-229,0009,1608,7908,98081,5008,980
2024-07-198,7708,9108,7008,910107,3008,910
2024-07-188,4008,6008,3708,47061,1008,470
2024-07-178,3308,5308,2308,40063,7008,400
2024-07-168,3808,5008,1108,310112,7008,310
2024-07-128,1908,6808,1908,410213,7008,410
2024-07-118,1608,3008,1208,19093,3008,190
2024-07-108,4008,4608,0908,17069,3008,170
2024-07-098,8108,8908,4408,44083,6008,440
2024-07-088,7308,7808,6508,75049,9008,750
2024-07-058,8108,9108,6808,77035,3008,770
2024-07-048,7308,9008,7308,83044,5008,830
2024-07-038,4908,7308,4908,68036,6008,680
2024-07-028,5708,6408,4708,47017,2008,470
2024-07-018,6008,6508,4708,53021,3008,530
2024-06-288,7308,7708,4408,56052,2008,560
2024-06-278,6008,7808,5708,73043,7008,730
2024-06-268,4508,6008,4508,56037,3008,560
2024-06-258,2008,5508,2008,40044,4008,400
2024-06-248,2708,5508,0108,20079,9008,200
2024-06-218,2808,4408,2808,31028,2008,310
2024-06-208,2608,4008,2608,32019,4008,320
2024-06-198,2608,3508,2608,26013,3008,260
2024-06-188,3908,4408,2508,26018,2008,260
2024-06-178,3708,4908,3708,41031,4008,410
2024-06-148,2008,5108,2008,49056,6008,490
2024-06-138,2208,3408,1608,16015,7008,160
2024-06-128,2908,3008,1908,21024,5008,210
2024-06-118,3308,5308,3308,36025,0008,360
2024-06-108,4008,4608,2808,37022,9008,370
2024-06-078,4008,4808,3408,48019,0008,480
2024-06-068,3908,5208,3408,40025,7008,400
2024-06-058,4908,5408,3508,37027,6008,370
2024-06-048,4008,5508,3208,55047,5008,550
2024-06-038,4308,5108,3508,39050,2008,390
2024-05-318,3108,5408,2308,54075,1008,540
2024-05-307,8508,3407,8508,300210,1008,300
2024-05-297,8407,9507,8207,840263,0007,840
2024-05-287,9708,0107,9107,99041,3007,990
2024-05-277,8607,9507,8607,95046,8007,950
2024-05-247,9908,0107,8307,83096,1007,830
2024-05-238,2008,2207,9908,04073,4008,040
2024-05-228,1808,2708,1408,16041,7008,160
2024-05-218,3608,4008,2908,29048,9008,290
2024-05-208,4308,5908,3808,43075,8008,430
2024-05-178,4008,4508,2708,40041,9008,400
2024-05-168,1308,3708,0608,36075,3008,360
2024-05-158,0908,1408,0108,05073,7008,050
2024-05-148,1008,2708,0808,24088,0008,240
2024-05-137,8908,0507,8908,05087,2008,050
2024-05-107,8907,9307,7807,89092,3007,890
2024-05-097,9507,9907,8207,89080,7007,890
2024-05-087,8907,9707,8207,88062,5007,880
2024-05-078,0608,1607,9307,930102,6007,930
2024-05-027,9408,0207,8607,96073,2007,960
2024-05-018,0208,0407,9207,93062,8007,930
2024-04-307,9508,0907,8208,08081,3008,080
2024-04-268,0208,1607,9608,10056,8008,100
2024-04-258,1508,1808,0508,05043,1008,050
2024-04-248,2108,2708,1308,21041,3008,210
2024-04-238,5108,5108,2708,30065,2008,300
2024-04-228,5508,6108,4808,50041,0008,500
2024-04-198,8208,9408,4308,47074,4008,470
2024-04-188,8909,1308,8008,82077,4008,820
2024-04-178,8108,8108,6208,65048,3008,650
2024-04-168,6009,0008,4808,82095,1008,820
2024-04-159,1009,1408,6808,680109,8008,680
2024-04-129,9009,9009,2409,280280,3009,280
2024-04-118,6408,7508,5608,70075,7008,700
2024-04-108,6908,8408,5508,64041,5008,640
2024-04-098,8308,8308,6208,69050,3008,690
2024-04-088,8208,8408,5908,74049,0008,740
2024-04-058,9409,0708,8708,97030,0008,970
2024-04-049,2009,2008,9309,09037,8009,090
2024-04-039,0609,2309,0609,20026,2009,200
2024-04-029,2509,2509,0409,11038,3009,110
2024-04-019,7009,7009,2709,28041,0009,280
2024-03-299,6009,7509,5209,68021,8009,680
2024-03-289,95010,0009,6109,65036,6009,650
2024-03-279,93010,0009,8609,97017,8009,970
2024-03-269,9309,9909,7809,90020,5009,900
2024-03-259,85010,0909,8509,93027,0009,930
2024-03-229,77010,0309,7709,97028,0009,970
2024-03-219,8209,9509,6409,75022,4009,750
2024-03-199,6809,7709,6109,77018,8009,770
2024-03-189,8009,8709,6009,73022,6009,730
2024-03-159,7209,9509,6809,80033,8009,800
2024-03-149,5609,7209,5509,72017,4009,720
2024-03-139,8109,8509,6409,71027,7009,710
2024-03-129,5109,8809,4609,85041,7009,850
2024-03-119,5309,6109,3809,51025,6009,510
2024-03-089,3509,7809,3509,53040,0009,530
2024-03-079,4309,5709,4009,47017,6009,470
2024-03-069,5909,5909,4209,43033,9009,430
2024-03-059,2009,6009,1609,60038,6009,600
2024-03-049,4209,4609,2109,30045,5009,300
2024-03-019,4509,4509,2809,41050,7009,410
2024-02-298,7509,4308,6009,380160,6009,380
2024-02-288,5708,5808,4508,45021,5008,450
2024-02-278,5108,6508,5108,60029,2008,600
2024-02-268,7408,8908,5308,63029,8008,630
2024-02-228,6708,7408,6408,69024,1008,690
2024-02-218,6108,6608,5708,60019,2008,600
2024-02-208,9308,9308,6708,67024,6008,670
2024-02-198,6608,8808,6508,81029,4008,810
2024-02-168,6908,7908,6108,61035,0008,610
2024-02-159,0409,0908,6608,69044,0008,690
2024-02-149,0509,1008,9209,01031,9009,010
2024-02-138,9209,0908,8509,05053,0009,050
2024-02-098,8309,0108,8308,92042,4008,920
2024-02-088,7708,9108,7708,83035,8008,830
2024-02-078,5008,7708,5008,77044,1008,770
2024-02-068,4508,5408,3808,47017,5008,470
2024-02-058,4308,5308,4008,43016,6008,430
2024-02-028,5008,6108,3508,55035,6008,550
2024-02-018,4208,6408,4108,55041,3008,550
2024-01-318,3508,4108,2908,38020,9008,380
2024-01-308,3008,4508,2308,23023,0008,230
2024-01-298,3108,4108,3008,33026,9008,330
2024-01-268,4208,4308,2708,27029,8008,270
2024-01-258,5508,6308,3708,37042,7008,370
2024-01-248,4908,5908,4108,48046,9008,480
2024-01-238,5308,5908,4908,52048,7008,520
2024-01-228,4908,5108,3308,49044,6008,490
2024-01-198,3308,5308,3008,51093,1008,510
2024-01-187,8508,2407,7908,21072,3008,210
2024-01-177,8708,0107,8107,84049,8007,840
2024-01-168,0608,1307,8407,97085,3007,970
2024-01-157,7408,0307,5107,910108,9007,910
2024-01-127,4207,7407,2907,730242,4007,730
2024-01-117,0907,1706,9807,16091,6007,160
2024-01-107,3007,3507,0207,08088,8007,080
2024-01-097,2207,4207,1707,33084,6007,330
2024-01-057,6007,6007,1107,17080,8007,170
2024-01-047,4507,5207,3907,49045,2007,490

分割・併合履歴 : [2006-01-26]1株→2株