2791 大黒天物産(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 1,640 | 1,680 | 1,628 | 1,680 | 3,100 | 1,680 |
| 2008-12-29 | 1,686 | 1,686 | 1,570 | 1,665 | 10,800 | 1,665 |
| 2008-12-26 | 1,554 | 1,687 | 1,554 | 1,687 | 23,500 | 1,687 |
| 2008-12-25 | 1,500 | 1,554 | 1,491 | 1,554 | 16,900 | 1,554 |
| 2008-12-24 | 1,450 | 1,499 | 1,427 | 1,499 | 9,100 | 1,499 |
| 2008-12-22 | 1,432 | 1,455 | 1,431 | 1,446 | 8,500 | 1,446 |
| 2008-12-19 | 1,425 | 1,466 | 1,420 | 1,450 | 19,200 | 1,450 |
| 2008-12-18 | 1,451 | 1,451 | 1,396 | 1,396 | 17,500 | 1,396 |
| 2008-12-17 | 1,490 | 1,499 | 1,430 | 1,450 | 19,900 | 1,450 |
| 2008-12-16 | 1,493 | 1,535 | 1,475 | 1,495 | 23,800 | 1,495 |
| 2008-12-15 | 1,550 | 1,552 | 1,473 | 1,473 | 19,400 | 1,473 |
| 2008-12-12 | 1,495 | 1,515 | 1,450 | 1,490 | 15,100 | 1,490 |
| 2008-12-11 | 1,533 | 1,551 | 1,515 | 1,525 | 23,300 | 1,525 |
| 2008-12-10 | 1,534 | 1,535 | 1,510 | 1,528 | 10,300 | 1,528 |
| 2008-12-09 | 1,480 | 1,535 | 1,463 | 1,507 | 42,000 | 1,507 |
| 2008-12-08 | 1,440 | 1,530 | 1,440 | 1,488 | 34,400 | 1,488 |
| 2008-12-05 | 1,312 | 1,430 | 1,290 | 1,428 | 103,300 | 1,428 |
| 2008-12-04 | 1,273 | 1,300 | 1,273 | 1,292 | 26,800 | 1,292 |
| 2008-12-03 | 1,282 | 1,283 | 1,260 | 1,268 | 2,700 | 1,268 |
| 2008-12-02 | 1,268 | 1,285 | 1,259 | 1,285 | 3,000 | 1,285 |
| 2008-12-01 | 1,284 | 1,287 | 1,260 | 1,278 | 4,400 | 1,278 |
| 2008-11-28 | 1,261 | 1,285 | 1,260 | 1,285 | 2,400 | 1,285 |
| 2008-11-27 | 1,271 | 1,288 | 1,251 | 1,276 | 2,600 | 1,276 |
| 2008-11-26 | 1,236 | 1,320 | 1,180 | 1,288 | 21,800 | 1,288 |
| 2008-11-25 | 1,321 | 1,321 | 1,295 | 1,295 | 11,700 | 1,295 |
| 2008-11-21 | 1,260 | 1,325 | 1,260 | 1,311 | 86,800 | 1,311 |
| 2008-11-20 | 1,198 | 1,250 | 1,198 | 1,246 | 32,600 | 1,246 |
| 2008-11-19 | 1,216 | 1,216 | 1,190 | 1,216 | 6,000 | 1,216 |
| 2008-11-18 | 1,237 | 1,240 | 1,210 | 1,217 | 3,600 | 1,217 |
| 2008-11-17 | 1,230 | 1,247 | 1,230 | 1,237 | 15,400 | 1,237 |
| 2008-11-14 | 1,193 | 1,231 | 1,193 | 1,210 | 16,300 | 1,210 |
| 2008-11-13 | 1,186 | 1,200 | 1,168 | 1,168 | 2,200 | 1,168 |
| 2008-11-12 | 1,186 | 1,220 | 1,186 | 1,203 | 1,100 | 1,203 |
| 2008-11-11 | 1,211 | 1,250 | 1,191 | 1,200 | 11,000 | 1,200 |
| 2008-11-10 | 1,265 | 1,265 | 1,211 | 1,211 | 3,000 | 1,211 |
| 2008-11-07 | 1,184 | 1,285 | 1,160 | 1,285 | 13,900 | 1,285 |
| 2008-11-06 | 1,175 | 1,185 | 1,150 | 1,185 | 9,400 | 1,185 |
| 2008-11-05 | 1,179 | 1,198 | 1,175 | 1,185 | 5,000 | 1,185 |
| 2008-11-04 | 1,158 | 1,182 | 1,114 | 1,139 | 8,200 | 1,139 |
| 2008-10-31 | 1,207 | 1,220 | 1,190 | 1,198 | 4,500 | 1,198 |
| 2008-10-30 | 1,210 | 1,247 | 1,160 | 1,247 | 17,300 | 1,247 |
| 2008-10-29 | 1,210 | 1,246 | 1,210 | 1,228 | 18,600 | 1,228 |
| 2008-10-28 | 1,100 | 1,190 | 1,100 | 1,190 | 9,100 | 1,190 |
| 2008-10-27 | 1,199 | 1,199 | 1,080 | 1,110 | 11,400 | 1,110 |
| 2008-10-24 | 1,210 | 1,215 | 1,180 | 1,199 | 10,600 | 1,199 |
| 2008-10-23 | 1,262 | 1,270 | 1,230 | 1,245 | 17,600 | 1,245 |
| 2008-10-22 | 1,310 | 1,310 | 1,280 | 1,300 | 46,100 | 1,300 |
| 2008-10-21 | 1,251 | 1,300 | 1,251 | 1,299 | 57,200 | 1,299 |
| 2008-10-20 | 1,240 | 1,250 | 1,225 | 1,241 | 14,800 | 1,241 |
| 2008-10-17 | 1,249 | 1,260 | 1,180 | 1,200 | 30,600 | 1,200 |
| 2008-10-16 | 1,100 | 1,247 | 1,090 | 1,247 | 15,000 | 1,247 |
| 2008-10-15 | 1,080 | 1,202 | 1,040 | 1,200 | 44,800 | 1,200 |
| 2008-10-14 | 1,040 | 1,040 | 1,022 | 1,040 | 44,800 | 1,040 |
| 2008-10-10 | 879 | 950 | 879 | 940 | 23,400 | 940 |
| 2008-10-09 | 1,011 | 1,045 | 1,000 | 1,039 | 11,300 | 1,039 |
| 2008-10-08 | 1,110 | 1,110 | 1,000 | 1,010 | 10,300 | 1,010 |
| 2008-10-07 | 1,000 | 1,100 | 1,000 | 1,100 | 11,300 | 1,100 |
| 2008-10-06 | 1,197 | 1,197 | 1,000 | 1,060 | 14,600 | 1,060 |
| 2008-10-03 | 1,175 | 1,200 | 1,175 | 1,200 | 10,900 | 1,200 |
| 2008-10-02 | 1,175 | 1,175 | 1,130 | 1,140 | 3,100 | 1,140 |
| 2008-10-01 | 1,200 | 1,200 | 1,180 | 1,180 | 3,500 | 1,180 |
| 2008-09-30 | 1,180 | 1,180 | 1,160 | 1,160 | 5,900 | 1,160 |
| 2008-09-29 | 1,272 | 1,272 | 1,201 | 1,215 | 4,800 | 1,215 |
| 2008-09-26 | 1,214 | 1,275 | 1,214 | 1,275 | 17,100 | 1,275 |
| 2008-09-25 | 1,170 | 1,220 | 1,170 | 1,202 | 9,800 | 1,202 |
| 2008-09-24 | 1,198 | 1,198 | 1,180 | 1,189 | 7,400 | 1,189 |
| 2008-09-22 | 1,200 | 1,210 | 1,190 | 1,201 | 10,700 | 1,201 |
| 2008-09-19 | 1,146 | 1,200 | 1,146 | 1,180 | 9,600 | 1,180 |
| 2008-09-18 | 1,123 | 1,166 | 1,110 | 1,146 | 4,400 | 1,146 |
| 2008-09-17 | 1,075 | 1,189 | 1,075 | 1,135 | 10,800 | 1,135 |
| 2008-09-16 | 965 | 1,034 | 945 | 1,023 | 16,300 | 1,023 |
| 2008-09-12 | 1,200 | 1,200 | 1,075 | 1,075 | 14,600 | 1,075 |
| 2008-09-11 | 1,205 | 1,205 | 1,190 | 1,200 | 4,100 | 1,200 |
| 2008-09-10 | 1,200 | 1,228 | 1,160 | 1,205 | 9,200 | 1,205 |
| 2008-09-09 | 1,240 | 1,240 | 1,190 | 1,220 | 10,800 | 1,220 |
| 2008-09-08 | 1,265 | 1,315 | 1,185 | 1,260 | 41,300 | 1,260 |
| 2008-09-05 | 1,235 | 1,259 | 1,226 | 1,256 | 46,900 | 1,256 |
| 2008-09-04 | 1,200 | 1,220 | 1,199 | 1,219 | 14,400 | 1,219 |
| 2008-09-03 | 1,128 | 1,170 | 1,128 | 1,170 | 16,400 | 1,170 |
| 2008-09-02 | 1,139 | 1,139 | 1,085 | 1,129 | 22,900 | 1,129 |
| 2008-09-01 | 1,177 | 1,177 | 1,129 | 1,152 | 11,100 | 1,152 |
| 2008-08-29 | 1,196 | 1,197 | 1,177 | 1,177 | 3,500 | 1,177 |
| 2008-08-28 | 1,190 | 1,197 | 1,171 | 1,197 | 6,000 | 1,197 |
| 2008-08-27 | 1,195 | 1,195 | 1,165 | 1,170 | 7,600 | 1,170 |
| 2008-08-26 | 1,190 | 1,198 | 1,160 | 1,195 | 9,900 | 1,195 |
| 2008-08-25 | 1,150 | 1,205 | 1,150 | 1,187 | 29,100 | 1,187 |
| 2008-08-22 | 1,092 | 1,148 | 1,092 | 1,139 | 9,300 | 1,139 |
| 2008-08-21 | 1,139 | 1,139 | 1,060 | 1,090 | 6,600 | 1,090 |
| 2008-08-20 | 1,075 | 1,140 | 1,050 | 1,139 | 20,900 | 1,139 |
| 2008-08-19 | 1,050 | 1,069 | 1,050 | 1,057 | 5,300 | 1,057 |
| 2008-08-18 | 1,032 | 1,070 | 998 | 1,065 | 13,300 | 1,065 |
| 2008-08-15 | 1,050 | 1,064 | 1,049 | 1,052 | 16,100 | 1,052 |
| 2008-08-14 | 1,051 | 1,065 | 1,047 | 1,050 | 11,400 | 1,050 |
| 2008-08-13 | 1,010 | 1,075 | 980 | 1,070 | 12,200 | 1,070 |
| 2008-08-12 | 1,195 | 1,200 | 999 | 1,090 | 30,900 | 1,090 |
| 2008-08-11 | 1,099 | 1,199 | 1,099 | 1,199 | 43,000 | 1,199 |
| 2008-08-08 | 1,040 | 1,085 | 1,040 | 1,085 | 37,800 | 1,085 |
| 2008-08-07 | 993 | 1,014 | 983 | 1,009 | 37,800 | 1,009 |
| 2008-08-06 | 939 | 980 | 939 | 963 | 33,400 | 963 |
| 2008-08-05 | 881 | 919 | 880 | 919 | 19,500 | 919 |
| 2008-08-04 | 879 | 881 | 876 | 880 | 13,300 | 880 |
| 2008-08-01 | 870 | 885 | 868 | 881 | 19,000 | 881 |
| 2008-07-31 | 828 | 868 | 828 | 868 | 18,000 | 868 |
| 2008-07-30 | 829 | 849 | 829 | 835 | 6,500 | 835 |
| 2008-07-29 | 809 | 810 | 800 | 810 | 2,700 | 810 |
| 2008-07-28 | 808 | 817 | 799 | 799 | 5,200 | 799 |
| 2008-07-25 | 816 | 820 | 808 | 808 | 500 | 808 |
| 2008-07-24 | 819 | 820 | 800 | 816 | 9,800 | 816 |
| 2008-07-23 | 837 | 849 | 829 | 829 | 7,400 | 829 |
| 2008-07-22 | 820 | 841 | 815 | 837 | 17,400 | 837 |
| 2008-07-18 | 789 | 817 | 784 | 814 | 16,700 | 814 |
| 2008-07-17 | 790 | 790 | 775 | 789 | 4,200 | 789 |
| 2008-07-16 | 760 | 790 | 760 | 783 | 10,700 | 783 |
| 2008-07-15 | 781 | 785 | 752 | 760 | 15,100 | 760 |
| 2008-07-14 | 770 | 787 | 770 | 777 | 6,500 | 777 |
| 2008-07-11 | 735 | 748 | 730 | 736 | 159,500 | 736 |
| 2008-07-10 | 735 | 735 | 711 | 730 | 5,500 | 730 |
| 2008-07-09 | 739 | 740 | 735 | 736 | 5,000 | 736 |
| 2008-07-08 | 763 | 763 | 741 | 747 | 6,200 | 747 |
| 2008-07-07 | 771 | 771 | 762 | 763 | 4,100 | 763 |
| 2008-07-04 | 787 | 787 | 760 | 762 | 2,500 | 762 |
| 2008-07-03 | 760 | 765 | 751 | 757 | 6,300 | 757 |
| 2008-07-02 | 790 | 790 | 756 | 759 | 4,800 | 759 |
| 2008-07-01 | 760 | 777 | 760 | 770 | 3,000 | 770 |
| 2008-06-30 | 741 | 751 | 740 | 751 | 4,300 | 751 |
| 2008-06-27 | 735 | 742 | 734 | 741 | 4,900 | 741 |
| 2008-06-26 | 766 | 766 | 745 | 755 | 3,400 | 755 |
| 2008-06-25 | 794 | 794 | 758 | 770 | 7,500 | 770 |
| 2008-06-24 | 786 | 793 | 779 | 792 | 9,200 | 792 |
| 2008-06-23 | 780 | 786 | 745 | 786 | 14,700 | 786 |
| 2008-06-20 | 752 | 782 | 750 | 782 | 20,900 | 782 |
| 2008-06-19 | 717 | 735 | 712 | 735 | 12,300 | 735 |
| 2008-06-18 | 700 | 709 | 700 | 709 | 9,700 | 709 |
| 2008-06-17 | 679 | 696 | 675 | 693 | 4,400 | 693 |
| 2008-06-16 | 652 | 660 | 631 | 659 | 12,300 | 659 |
| 2008-06-13 | 671 | 673 | 665 | 672 | 9,700 | 672 |
| 2008-06-12 | 685 | 685 | 673 | 673 | 6,400 | 673 |
| 2008-06-11 | 684 | 695 | 683 | 685 | 4,400 | 685 |
| 2008-06-10 | 685 | 694 | 685 | 690 | 9,400 | 690 |
| 2008-06-09 | 691 | 699 | 690 | 690 | 10,000 | 690 |
| 2008-06-06 | 700 | 711 | 694 | 698 | 13,000 | 698 |
| 2008-06-05 | 700 | 700 | 691 | 696 | 6,600 | 696 |
| 2008-06-04 | 702 | 705 | 697 | 702 | 19,700 | 702 |
| 2008-06-03 | 704 | 718 | 704 | 716 | 42,200 | 716 |
| 2008-06-02 | 680 | 707 | 673 | 694 | 20,900 | 694 |
| 2008-05-30 | 715 | 715 | 680 | 690 | 15,400 | 690 |
| 2008-05-29 | 712 | 720 | 711 | 715 | 13,900 | 715 |
| 2008-05-28 | 769 | 769 | 700 | 708 | 41,700 | 708 |
| 2008-05-27 | 778 | 787 | 761 | 771 | 37,000 | 771 |
| 2008-05-26 | 875 | 880 | 864 | 870 | 22,600 | 870 |
| 2008-05-23 | 880 | 880 | 860 | 875 | 22,200 | 875 |
| 2008-05-22 | 880 | 884 | 866 | 881 | 19,400 | 881 |
| 2008-05-21 | 874 | 885 | 868 | 885 | 20,200 | 885 |
| 2008-05-20 | 870 | 872 | 864 | 868 | 19,800 | 868 |
| 2008-05-19 | 856 | 865 | 844 | 861 | 13,500 | 861 |
| 2008-05-16 | 844 | 844 | 833 | 840 | 12,400 | 840 |
| 2008-05-15 | 820 | 830 | 815 | 830 | 12,900 | 830 |
| 2008-05-14 | 813 | 814 | 809 | 812 | 5,900 | 812 |
| 2008-05-13 | 805 | 810 | 801 | 806 | 5,300 | 806 |
| 2008-05-12 | 797 | 805 | 795 | 798 | 8,700 | 798 |
| 2008-05-09 | 795 | 808 | 795 | 797 | 13,900 | 797 |
| 2008-05-08 | 819 | 821 | 793 | 800 | 35,300 | 800 |
| 2008-05-07 | 827 | 827 | 813 | 822 | 24,800 | 822 |
| 2008-05-02 | 823 | 859 | 786 | 807 | 61,400 | 807 |
| 2008-05-01 | 772 | 777 | 762 | 773 | 15,500 | 773 |
| 2008-04-30 | 730 | 770 | 730 | 752 | 20,100 | 752 |
| 2008-04-28 | 708 | 730 | 702 | 730 | 18,900 | 730 |
| 2008-04-25 | 674 | 689 | 670 | 689 | 11,200 | 689 |
| 2008-04-24 | 670 | 671 | 666 | 671 | 15,500 | 671 |
| 2008-04-23 | 670 | 678 | 660 | 666 | 16,600 | 666 |
| 2008-04-22 | 677 | 677 | 664 | 670 | 13,000 | 670 |
| 2008-04-21 | 648 | 661 | 645 | 661 | 7,100 | 661 |
| 2008-04-18 | 623 | 638 | 623 | 638 | 6,200 | 638 |
| 2008-04-17 | 625 | 640 | 625 | 631 | 6,800 | 631 |
| 2008-04-16 | 639 | 640 | 615 | 622 | 10,400 | 622 |
| 2008-04-15 | 642 | 643 | 639 | 639 | 4,200 | 639 |
| 2008-04-14 | 645 | 648 | 640 | 641 | 11,200 | 641 |
| 2008-04-11 | 643 | 650 | 642 | 649 | 5,600 | 649 |
| 2008-04-10 | 661 | 661 | 640 | 642 | 9,700 | 642 |
| 2008-04-09 | 667 | 670 | 652 | 658 | 16,600 | 658 |
| 2008-04-08 | 659 | 670 | 656 | 667 | 6,900 | 667 |
| 2008-04-07 | 657 | 659 | 647 | 652 | 8,800 | 652 |
| 2008-04-04 | 650 | 650 | 644 | 644 | 6,200 | 644 |
| 2008-04-03 | 640 | 645 | 630 | 639 | 17,000 | 639 |
| 2008-04-02 | 653 | 664 | 637 | 637 | 31,400 | 637 |
| 2008-04-01 | 629 | 634 | 599 | 634 | 19,700 | 634 |
| 2008-03-31 | 620 | 628 | 614 | 619 | 20,900 | 619 |
| 2008-03-28 | 554 | 570 | 544 | 570 | 37,700 | 570 |
| 2008-03-27 | 540 | 540 | 531 | 534 | 40,600 | 534 |
| 2008-03-26 | 530 | 531 | 525 | 530 | 16,400 | 530 |
| 2008-03-25 | 526 | 535 | 523 | 530 | 14,100 | 530 |
| 2008-03-24 | 503 | 536 | 495 | 526 | 11,800 | 526 |
| 2008-03-21 | 494 | 496 | 490 | 496 | 12,400 | 496 |
| 2008-03-19 | 490 | 491 | 487 | 490 | 16,000 | 490 |
| 2008-03-18 | 490 | 490 | 486 | 489 | 17,300 | 489 |
| 2008-03-17 | 500 | 500 | 486 | 494 | 10,700 | 494 |
| 2008-03-14 | 503 | 503 | 498 | 502 | 15,500 | 502 |
| 2008-03-13 | 505 | 505 | 503 | 504 | 10,300 | 504 |
| 2008-03-12 | 520 | 521 | 502 | 506 | 29,800 | 506 |
| 2008-03-11 | 525 | 525 | 514 | 519 | 23,900 | 519 |
| 2008-03-10 | 534 | 536 | 528 | 530 | 10,300 | 530 |
| 2008-03-07 | 561 | 561 | 530 | 544 | 13,700 | 544 |
| 2008-03-06 | 570 | 570 | 562 | 565 | 22,200 | 565 |
| 2008-03-05 | 575 | 575 | 571 | 572 | 8,400 | 572 |
| 2008-03-04 | 577 | 577 | 574 | 576 | 4,200 | 576 |
| 2008-03-03 | 575 | 578 | 575 | 577 | 5,800 | 577 |
| 2008-02-29 | 579 | 579 | 576 | 578 | 19,400 | 578 |
| 2008-02-28 | 579 | 579 | 577 | 579 | 3,400 | 579 |
| 2008-02-27 | 571 | 578 | 571 | 578 | 6,100 | 578 |
| 2008-02-26 | 579 | 580 | 570 | 570 | 21,400 | 570 |
| 2008-02-25 | 579 | 579 | 576 | 578 | 8,500 | 578 |
| 2008-02-22 | 568 | 580 | 567 | 579 | 19,000 | 579 |
| 2008-02-21 | 570 | 570 | 568 | 569 | 3,200 | 569 |
| 2008-02-20 | 568 | 568 | 567 | 568 | 6,200 | 568 |
| 2008-02-19 | 568 | 569 | 565 | 568 | 4,800 | 568 |
| 2008-02-18 | 565 | 568 | 562 | 568 | 18,900 | 568 |
| 2008-02-15 | 564 | 564 | 561 | 564 | 2,800 | 564 |
| 2008-02-14 | 564 | 565 | 562 | 564 | 9,100 | 564 |
| 2008-02-13 | 570 | 577 | 564 | 564 | 6,300 | 564 |
| 2008-02-12 | 577 | 578 | 565 | 578 | 12,600 | 578 |
| 2008-02-08 | 577 | 577 | 574 | 574 | 5,300 | 574 |
| 2008-02-07 | 573 | 578 | 570 | 578 | 8,200 | 578 |
| 2008-02-06 | 578 | 578 | 566 | 568 | 12,700 | 568 |
| 2008-02-05 | 578 | 578 | 572 | 575 | 15,700 | 575 |
| 2008-02-04 | 578 | 588 | 573 | 578 | 13,200 | 578 |
| 2008-02-01 | 580 | 580 | 576 | 578 | 14,600 | 578 |
| 2008-01-31 | 564 | 580 | 560 | 580 | 17,100 | 580 |
| 2008-01-30 | 567 | 570 | 560 | 564 | 20,200 | 564 |
| 2008-01-29 | 575 | 576 | 565 | 566 | 17,200 | 566 |
| 2008-01-28 | 571 | 573 | 567 | 571 | 17,600 | 571 |
| 2008-01-25 | 581 | 582 | 565 | 570 | 41,400 | 570 |
| 2008-01-24 | 584 | 600 | 570 | 576 | 81,100 | 576 |
| 2008-01-23 | 577 | 587 | 568 | 580 | 40,500 | 580 |
| 2008-01-22 | 620 | 620 | 556 | 556 | 16,900 | 556 |
| 2008-01-21 | 640 | 640 | 625 | 634 | 9,100 | 634 |
| 2008-01-18 | 631 | 650 | 631 | 640 | 6,700 | 640 |
| 2008-01-17 | 655 | 660 | 640 | 654 | 8,600 | 654 |
| 2008-01-16 | 640 | 665 | 624 | 665 | 15,900 | 665 |
| 2008-01-15 | 691 | 695 | 655 | 660 | 9,200 | 660 |
| 2008-01-11 | 688 | 695 | 682 | 692 | 7,200 | 692 |
| 2008-01-10 | 673 | 689 | 672 | 687 | 2,700 | 687 |
| 2008-01-09 | 675 | 678 | 663 | 673 | 3,800 | 673 |
| 2008-01-08 | 658 | 666 | 658 | 661 | 2,700 | 661 |
| 2008-01-07 | 688 | 688 | 655 | 658 | 5,000 | 658 |
| 2008-01-04 | 695 | 695 | 690 | 693 | 6,200 | 693 |
分割・併合履歴 ： [2006-01-26]1株→2株
