2791 大黒天物産(株) の時系列データ [2006年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2006-12-29	1,990	2,000	1,986	2,000	4,700	2,000
2006-12-28	2,010	2,010	1,971	1,986	4,000	1,986
2006-12-27	2,005	2,015	2,005	2,005	3,300	2,005
2006-12-26	2,060	2,060	1,940	1,990	11,300	1,990
2006-12-25	2,055	2,055	2,040	2,040	4,000	2,040
2006-12-22	2,055	2,055	2,030	2,040	9,500	2,040
2006-12-21	2,035	2,060	2,035	2,045	3,700	2,045
2006-12-20	2,030	2,030	2,000	2,015	7,600	2,015
2006-12-19	2,045	2,045	2,000	2,010	11,100	2,010
2006-12-18	2,060	2,060	2,045	2,045	4,600	2,045
2006-12-15	2,080	2,080	2,035	2,050	8,400	2,050
2006-12-14	2,110	2,120	2,055	2,080	4,100	2,080
2006-12-13	2,110	2,120	2,090	2,110	3,200	2,110
2006-12-12	2,095	2,110	2,090	2,110	13,500	2,110
2006-12-11	2,100	2,200	2,100	2,100	44,800	2,100
2006-12-08	2,100	2,100	2,090	2,100	6,800	2,100
2006-12-07	2,120	2,120	2,100	2,100	6,900	2,100
2006-12-06	2,080	2,120	2,065	2,120	8,200	2,120
2006-12-05	2,085	2,095	2,065	2,095	10,500	2,095
2006-12-04	2,055	2,075	2,050	2,075	6,600	2,075
2006-12-01	2,085	2,085	2,030	2,075	5,500	2,075
2006-11-30	2,145	2,145	2,080	2,105	7,600	2,105
2006-11-29	2,225	2,225	2,200	2,200	2,900	2,200
2006-11-28	2,255	2,255	2,180	2,205	2,100	2,205
2006-11-27	2,265	2,295	2,235	2,250	2,400	2,250
2006-11-24	2,165	2,230	2,160	2,230	4,900	2,230
2006-11-22	2,130	2,140	2,110	2,110	1,300	2,110
2006-11-21	2,170	2,180	2,100	2,100	2,900	2,100
2006-11-20	2,080	2,110	2,080	2,090	3,100	2,090
2006-11-17	2,020	2,090	2,020	2,080	2,200	2,080
2006-11-16	2,060	2,150	2,000	2,000	35,200	2,000
2006-11-15	2,150	2,155	2,010	2,030	16,800	2,030
2006-11-14	2,250	2,250	2,130	2,150	5,800	2,150
2006-11-13	2,330	2,330	2,200	2,230	4,200	2,230
2006-11-10	2,380	2,380	2,360	2,380	2,500	2,380
2006-11-09	2,380	2,380	2,380	2,380	2,500	2,380
2006-11-08	2,385	2,385	2,380	2,380	1,100	2,380
2006-11-07	2,400	2,400	2,380	2,385	900	2,385
2006-11-06	2,455	2,455	2,390	2,400	7,000	2,400
2006-11-02	2,465	2,470	2,435	2,470	12,100	2,470
2006-11-01	2,465	2,465	2,450	2,450	7,400	2,450
2006-10-31	2,470	2,470	2,425	2,425	700	2,425
2006-10-30	2,410	2,490	2,410	2,470	4,700	2,470
2006-10-27	2,470	2,470	2,450	2,450	2,100	2,450
2006-10-26	2,485	2,485	2,470	2,470	1,400	2,470
2006-10-25	2,490	2,490	2,485	2,485	800	2,485
2006-10-24	2,490	2,490	2,485	2,485	4,200	2,485
2006-10-23	2,490	2,490	2,485	2,490	15,900	2,490
2006-10-20	2,490	2,490	2,485	2,490	6,800	2,490
2006-10-19	2,490	2,490	2,485	2,485	14,200	2,485
2006-10-18	2,490	2,495	2,485	2,495	16,600	2,495
2006-10-17	2,490	2,495	2,485	2,490	5,900	2,490
2006-10-16	2,485	2,500	2,485	2,490	7,200	2,490
2006-10-13	2,505	2,510	2,465	2,470	5,100	2,470
2006-10-12	2,585	2,585	2,520	2,530	1,000	2,530
2006-10-11	2,630	2,630	2,595	2,600	7,300	2,600
2006-10-10	2,680	2,680	2,650	2,650	2,100	2,650
2006-10-06	2,655	2,655	2,610	2,620	5,300	2,620
2006-10-05	2,690	2,690	2,650	2,650	8,700	2,650
2006-10-04	2,690	2,690	2,650	2,650	2,000	2,650
2006-10-03	2,695	2,700	2,690	2,690	9,500	2,690
2006-10-02	2,700	2,700	2,650	2,675	5,100	2,675
2006-09-29	2,690	2,700	2,640	2,700	2,900	2,700
2006-09-28	2,600	2,640	2,595	2,640	14,300	2,640
2006-09-27	2,650	2,650	2,600	2,650	4,000	2,650
2006-09-26	2,620	2,650	2,620	2,645	600	2,645
2006-09-25	2,645	2,645	2,600	2,620	2,700	2,620
2006-09-22	2,695	2,695	2,630	2,645	7,100	2,645
2006-09-21	2,710	2,710	2,700	2,700	1,700	2,700
2006-09-20	2,740	2,780	2,710	2,710	3,200	2,710
2006-09-19	2,800	2,800	2,700	2,700	400	2,700
2006-09-15	2,800	2,800	2,795	2,800	2,100	2,800
2006-09-14	2,840	2,840	2,795	2,810	3,600	2,810
2006-09-13	2,805	2,805	2,795	2,800	4,800	2,800
2006-09-12	2,800	2,850	2,800	2,830	9,300	2,830
2006-09-11	2,840	2,860	2,730	2,860	4,900	2,860
2006-09-08	2,800	2,800	2,750	2,800	900	2,800
2006-09-07	2,750	2,800	2,750	2,800	900	2,800
2006-09-06	2,760	2,770	2,760	2,770	500	2,770
2006-09-05	2,790	2,890	2,790	2,800	10,100	2,800
2006-09-04	2,675	2,710	2,670	2,710	4,300	2,710
2006-09-01	2,765	2,765	2,660	2,670	5,300	2,670
2006-08-31	2,770	2,770	2,760	2,765	2,000	2,765
2006-08-30	2,770	2,770	2,765	2,765	400	2,765
2006-08-29	2,765	2,765	2,760	2,765	4,800	2,765
2006-08-28	2,775	2,830	2,740	2,760	2,000	2,760
2006-08-25	2,865	2,865	2,800	2,815	7,100	2,815
2006-08-24	2,905	2,905	2,860	2,860	14,400	2,860
2006-08-23	2,840	2,900	2,840	2,865	4,700	2,865
2006-08-22	2,755	2,820	2,755	2,820	2,600	2,820
2006-08-21	2,800	2,810	2,755	2,755	5,500	2,755
2006-08-18	2,775	2,780	2,750	2,755	4,700	2,755
2006-08-17	2,755	2,795	2,755	2,790	7,900	2,790
2006-08-16	2,710	2,800	2,710	2,790	11,800	2,790
2006-08-15	2,600	2,700	2,595	2,660	16,300	2,660
2006-08-14	2,450	2,560	2,450	2,510	19,800	2,510
2006-08-11	2,400	2,445	2,400	2,420	20,000	2,420
2006-08-10	2,370	2,400	2,370	2,380	4,500	2,380
2006-08-09	2,430	2,450	2,370	2,370	17,600	2,370
2006-08-08	2,440	2,440	2,430	2,430	3,300	2,430
2006-08-07	2,450	2,450	2,440	2,440	5,800	2,440
2006-08-04	2,465	2,465	2,425	2,440	11,700	2,440
2006-08-03	2,480	2,490	2,425	2,445	9,800	2,445
2006-08-02	2,520	2,530	2,480	2,480	10,600	2,480
2006-08-01	2,560	2,565	2,490	2,520	8,400	2,520
2006-07-31	2,530	2,570	2,530	2,560	1,700	2,560
2006-07-28	2,570	2,570	2,525	2,530	8,500	2,530
2006-07-27	2,645	2,650	2,475	2,530	7,200	2,530
2006-07-26	2,660	2,680	2,645	2,680	5,200	2,680
2006-07-25	2,680	2,700	2,660	2,700	2,700	2,700
2006-07-24	2,675	2,680	2,655	2,655	5,900	2,655
2006-07-21	2,700	2,715	2,665	2,700	2,400	2,700
2006-07-20	2,710	2,725	2,660	2,715	8,700	2,715
2006-07-19	2,655	2,710	2,655	2,710	1,600	2,710
2006-07-18	2,800	2,800	2,650	2,650	2,200	2,650
2006-07-14	2,885	2,885	2,840	2,840	1,500	2,840
2006-07-13	2,860	2,920	2,820	2,920	2,300	2,920
2006-07-12	2,800	2,810	2,750	2,760	4,900	2,760
2006-07-11	2,835	2,835	2,795	2,800	21,300	2,800
2006-07-10	2,900	2,900	2,800	2,840	3,200	2,840
2006-07-07	2,925	2,930	2,860	2,900	1,800	2,900
2006-07-06	2,970	2,970	2,965	2,965	2,600	2,965
2006-07-05	2,990	2,990	2,970	2,975	5,800	2,975
2006-07-04	2,910	2,990	2,910	2,990	11,400	2,990
2006-07-03	2,760	2,990	2,760	2,990	8,600	2,990
2006-06-30	2,710	2,730	2,700	2,700	1,500	2,700
2006-06-29	2,740	2,740	2,730	2,730	200	2,730
2006-06-27	2,720	2,720	2,720	2,720	100	2,720
2006-06-26	2,715	2,740	2,700	2,740	900	2,740
2006-06-23	2,760	2,760	2,705	2,705	200	2,705
2006-06-22	2,745	2,745	2,745	2,745	200	2,745
2006-06-21	2,695	2,700	2,695	2,700	600	2,700
2006-06-20	2,745	2,745	2,715	2,715	1,200	2,715
2006-06-19	2,740	2,790	2,740	2,740	1,000	2,740
2006-06-16	2,780	2,780	2,730	2,730	2,100	2,730
2006-06-15	2,980	2,980	2,760	2,800	600	2,800
2006-06-12	2,980	2,980	2,980	2,980	100	2,980
2006-06-09	2,800	2,800	2,800	2,800	200	2,800
2006-06-08	2,880	2,880	2,695	2,700	600	2,700
2006-06-07	2,860	2,860	2,820	2,840	1,200	2,840
2006-06-06	2,845	2,845	2,845	2,845	100	2,845
2006-06-02	2,960	2,960	2,825	2,825	900	2,825
2006-06-01	3,010	3,010	3,010	3,010	100	3,010
2006-05-30	2,950	3,000	2,925	3,000	400	3,000
2006-05-29	2,920	2,920	2,910	2,910	300	2,910
2006-05-25	3,020	3,020	2,970	2,970	200	2,970
2006-05-24	2,960	3,020	2,960	3,020	1,100	3,020

分割・併合履歴： [2006-01-26]1株→2株

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31