2791 大黒天物産(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	2,836	2,864	2,828	2,829	700	2,829
2010-12-29	2,820	2,855	2,820	2,855	2,600	2,855
2010-12-28	2,820	2,825	2,817	2,818	2,900	2,818
2010-12-27	2,830	2,850	2,815	2,840	4,900	2,840
2010-12-24	2,822	2,830	2,812	2,828	3,800	2,828
2010-12-22	2,870	2,871	2,826	2,850	3,400	2,850
2010-12-21	2,880	2,900	2,850	2,860	2,900	2,860
2010-12-20	2,892	2,892	2,850	2,850	2,400	2,850
2010-12-17	2,880	2,898	2,870	2,897	2,200	2,897
2010-12-16	2,920	2,920	2,896	2,896	1,300	2,896
2010-12-15	2,910	2,920	2,890	2,920	2,100	2,920
2010-12-14	2,918	2,925	2,861	2,925	2,500	2,925
2010-12-13	2,935	2,935	2,850	2,918	1,900	2,918
2010-12-10	2,900	2,926	2,850	2,926	1,600	2,926
2010-12-09	2,849	2,876	2,849	2,855	1,200	2,855
2010-12-08	2,880	2,900	2,832	2,848	5,500	2,848
2010-12-07	2,867	2,900	2,867	2,900	500	2,900
2010-12-06	2,900	2,900	2,855	2,881	2,800	2,881
2010-12-03	2,900	2,921	2,842	2,900	7,700	2,900
2010-12-02	2,890	2,900	2,888	2,900	3,400	2,900
2010-12-01	2,887	2,887	2,830	2,850	1,100	2,850
2010-11-30	2,850	2,851	2,811	2,851	4,900	2,851
2010-11-29	2,848	2,848	2,847	2,848	400	2,848
2010-11-26	2,852	2,852	2,800	2,800	1,100	2,800
2010-11-25	2,840	2,858	2,802	2,802	6,200	2,802
2010-11-24	2,858	2,860	2,817	2,817	1,900	2,817
2010-11-22	2,862	2,862	2,838	2,838	700	2,838
2010-11-19	2,840	2,860	2,816	2,860	2,100	2,860
2010-11-18	2,815	2,865	2,815	2,820	1,600	2,820
2010-11-17	2,865	2,865	2,811	2,812	1,400	2,812
2010-11-16	2,865	2,873	2,825	2,865	1,800	2,865
2010-11-15	2,870	2,870	2,860	2,870	400	2,870
2010-11-12	2,868	2,880	2,845	2,870	800	2,870
2010-11-11	2,890	2,900	2,850	2,885	2,300	2,885
2010-11-10	2,900	2,900	2,885	2,885	800	2,885
2010-11-09	2,930	2,930	2,920	2,930	1,700	2,930
2010-11-08	2,925	2,950	2,920	2,930	6,000	2,930
2010-11-05	2,950	2,950	2,925	2,925	6,900	2,925
2010-11-04	2,968	2,970	2,900	2,925	8,600	2,925
2010-11-02	2,890	2,910	2,877	2,900	11,100	2,900
2010-11-01	2,815	2,890	2,815	2,890	12,300	2,890
2010-10-29	2,800	2,820	2,800	2,820	3,400	2,820
2010-10-28	2,790	2,795	2,790	2,795	400	2,795
2010-10-27	2,790	2,790	2,790	2,790	200	2,790
2010-10-26	2,722	2,777	2,722	2,777	2,100	2,777
2010-10-25	2,740	2,750	2,713	2,750	12,300	2,750
2010-10-22	2,750	2,750	2,750	2,750	100	2,750
2010-10-21	2,795	2,795	2,745	2,745	500	2,745
2010-10-20	2,750	2,796	2,706	2,796	2,000	2,796
2010-10-19	2,775	2,795	2,740	2,750	1,300	2,750
2010-10-18	2,769	2,770	2,769	2,769	1,900	2,769
2010-10-15	2,768	2,780	2,768	2,780	1,400	2,780
2010-10-14	2,780	2,780	2,780	2,780	400	2,780
2010-10-13	2,806	2,820	2,777	2,778	1,200	2,778
2010-10-12	2,808	2,840	2,791	2,815	1,500	2,815
2010-10-08	2,870	2,870	2,800	2,820	4,000	2,820
2010-10-07	2,866	2,895	2,866	2,870	4,700	2,870
2010-10-06	2,817	2,895	2,810	2,884	21,400	2,884
2010-10-05	2,819	2,819	2,798	2,810	8,400	2,810
2010-10-04	2,800	2,815	2,799	2,810	7,400	2,810
2010-10-01	2,799	2,800	2,790	2,800	1,100	2,800
2010-09-30	2,800	2,800	2,785	2,787	1,600	2,787
2010-09-29	2,805	2,805	2,800	2,800	900	2,800
2010-09-28	2,800	2,805	2,770	2,805	800	2,805
2010-09-27	2,798	2,810	2,780	2,800	12,800	2,800
2010-09-24	2,800	2,800	2,751	2,798	2,700	2,798
2010-09-22	2,760	2,800	2,760	2,795	1,200	2,795
2010-09-21	2,801	2,801	2,732	2,732	3,500	2,732
2010-09-17	2,720	2,810	2,716	2,810	24,300	2,810
2010-09-16	2,719	2,728	2,702	2,720	12,500	2,720
2010-09-15	2,677	2,720	2,677	2,719	6,700	2,719
2010-09-14	2,750	2,751	2,735	2,751	5,700	2,751
2010-09-13	2,759	2,760	2,715	2,723	2,500	2,723
2010-09-10	2,750	2,750	2,710	2,724	2,400	2,724
2010-09-09	2,701	2,701	2,670	2,685	700	2,685
2010-09-08	2,663	2,700	2,660	2,700	4,000	2,700
2010-09-07	2,715	2,720	2,711	2,711	1,400	2,711
2010-09-06	2,720	2,730	2,720	2,723	2,000	2,723
2010-09-03	2,790	2,790	2,750	2,770	5,200	2,770
2010-09-02	2,772	2,773	2,731	2,770	1,700	2,770
2010-09-01	2,788	2,788	2,750	2,779	1,400	2,779
2010-08-31	2,704	2,770	2,704	2,750	400	2,750
2010-08-30	2,692	2,790	2,692	2,750	3,600	2,750
2010-08-27	2,780	2,790	2,770	2,770	1,200	2,770
2010-08-26	2,768	2,775	2,702	2,770	1,700	2,770
2010-08-25	2,768	2,768	2,684	2,750	1,000	2,750
2010-08-24	2,775	2,775	2,717	2,730	2,100	2,730
2010-08-23	2,770	2,795	2,720	2,775	5,400	2,775
2010-08-20	2,798	2,798	2,700	2,770	9,300	2,770
2010-08-19	2,621	2,750	2,615	2,690	4,600	2,690
2010-08-18	2,619	2,621	2,619	2,621	200	2,621
2010-08-17	2,635	2,635	2,630	2,630	600	2,630
2010-08-16	2,622	2,635	2,616	2,622	1,500	2,622
2010-08-13	2,619	2,670	2,619	2,621	900	2,621
2010-08-12	2,660	2,660	2,613	2,618	1,600	2,618
2010-08-11	2,615	2,650	2,612	2,650	700	2,650
2010-08-10	2,616	2,617	2,613	2,615	2,500	2,615
2010-08-09	2,621	2,629	2,613	2,613	700	2,613
2010-08-06	2,700	2,700	2,617	2,629	4,200	2,629
2010-08-05	2,730	2,730	2,700	2,700	1,900	2,700
2010-08-04	2,630	2,730	2,630	2,730	2,200	2,730
2010-08-03	2,639	2,645	2,639	2,645	500	2,645
2010-08-02	2,650	2,650	2,616	2,639	3,300	2,639
2010-07-30	2,650	2,660	2,650	2,660	1,700	2,660
2010-07-29	2,699	2,699	2,665	2,665	1,500	2,665
2010-07-28	2,710	2,710	2,660	2,699	2,100	2,699
2010-07-27	2,723	2,723	2,690	2,710	3,800	2,710
2010-07-26	2,710	2,742	2,708	2,708	2,300	2,708
2010-07-23	2,800	2,800	2,750	2,760	2,600	2,760
2010-07-22	2,798	2,805	2,780	2,800	11,900	2,800
2010-07-21	2,750	2,810	2,750	2,795	16,600	2,795
2010-07-20	2,750	2,750	2,740	2,750	7,400	2,750
2010-07-16	2,766	2,769	2,740	2,750	6,100	2,750
2010-07-15	2,740	2,779	2,735	2,750	23,700	2,750
2010-07-14	2,694	2,750	2,660	2,740	11,300	2,740
2010-07-13	2,745	2,759	2,700	2,744	6,700	2,744
2010-07-12	2,750	2,750	2,720	2,740	1,600	2,740
2010-07-09	2,737	2,737	2,720	2,720	1,600	2,720
2010-07-08	2,750	2,750	2,730	2,730	400	2,730
2010-07-07	2,740	2,754	2,740	2,745	2,900	2,745
2010-07-06	2,735	2,749	2,730	2,749	1,000	2,749
2010-07-05	2,750	2,752	2,730	2,736	6,100	2,736
2010-07-02	2,748	2,748	2,702	2,748	1,200	2,748
2010-07-01	2,700	2,749	2,700	2,749	3,500	2,749
2010-06-30	2,650	2,700	2,550	2,700	3,300	2,700
2010-06-29	2,700	2,700	2,620	2,650	800	2,650
2010-06-28	2,728	2,730	2,700	2,700	3,100	2,700
2010-06-25	2,656	2,700	2,640	2,695	3,800	2,695
2010-06-24	2,655	2,676	2,650	2,656	5,200	2,656
2010-06-23	2,650	2,655	2,630	2,655	3,600	2,655
2010-06-22	2,591	2,610	2,590	2,610	2,500	2,610
2010-06-21	2,580	2,600	2,580	2,591	2,900	2,591
2010-06-18	2,570	2,570	2,555	2,568	1,400	2,568
2010-06-17	2,600	2,600	2,571	2,571	1,200	2,571
2010-06-16	2,579	2,595	2,578	2,584	3,300	2,584
2010-06-15	2,572	2,572	2,550	2,569	7,800	2,569
2010-06-14	2,560	2,580	2,510	2,572	3,300	2,572
2010-06-11	2,501	2,575	2,495	2,570	4,700	2,570
2010-06-10	2,358	2,515	2,357	2,451	12,200	2,451
2010-06-09	2,440	2,450	2,401	2,420	7,400	2,420
2010-06-08	2,500	2,520	2,481	2,490	14,400	2,490
2010-06-07	2,601	2,601	2,580	2,585	900	2,585
2010-06-04	2,660	2,660	2,610	2,620	1,400	2,620
2010-06-03	2,625	2,625	2,580	2,610	7,300	2,610
2010-06-02	2,660	2,675	2,610	2,675	2,600	2,675
2010-06-01	2,561	2,675	2,550	2,675	2,900	2,675
2010-05-31	2,610	2,630	2,570	2,600	2,700	2,600
2010-05-28	2,645	2,645	2,600	2,620	14,100	2,620
2010-05-27	2,631	2,659	2,599	2,632	16,100	2,632
2010-05-26	2,768	2,768	2,708	2,743	18,800	2,743
2010-05-25	2,774	2,774	2,740	2,768	2,700	2,768
2010-05-24	2,768	2,775	2,754	2,754	2,600	2,754
2010-05-21	2,730	2,750	2,720	2,742	4,300	2,742
2010-05-20	2,730	2,767	2,720	2,766	8,100	2,766
2010-05-19	2,734	2,734	2,705	2,730	3,400	2,730
2010-05-18	2,775	2,775	2,726	2,734	7,200	2,734
2010-05-17	2,780	2,780	2,746	2,746	3,600	2,746
2010-05-14	2,775	2,775	2,730	2,750	15,100	2,750
2010-05-13	2,810	2,810	2,773	2,773	4,900	2,773
2010-05-12	2,780	2,800	2,758	2,795	6,900	2,795
2010-05-11	2,780	2,780	2,760	2,780	3,700	2,780
2010-05-10	2,774	2,774	2,726	2,760	11,800	2,760
2010-05-07	2,775	2,776	2,725	2,774	7,100	2,774
2010-05-06	2,760	2,785	2,760	2,785	6,000	2,785
2010-04-30	2,760	2,760	2,730	2,758	3,000	2,758
2010-04-28	2,710	2,722	2,708	2,713	3,600	2,713
2010-04-27	2,739	2,739	2,702	2,728	4,200	2,728
2010-04-26	2,721	2,725	2,698	2,698	12,800	2,698
2010-04-23	2,756	2,756	2,670	2,711	23,500	2,711
2010-04-22	2,779	2,780	2,764	2,764	7,100	2,764
2010-04-21	2,795	2,795	2,770	2,779	6,100	2,779
2010-04-20	2,810	2,810	2,726	2,756	7,900	2,756
2010-04-19	2,792	2,813	2,790	2,810	9,300	2,810
2010-04-16	2,793	2,803	2,787	2,792	6,400	2,792
2010-04-15	2,800	2,800	2,779	2,793	23,000	2,793
2010-04-14	2,813	2,828	2,808	2,828	1,900	2,828
2010-04-13	2,813	2,814	2,795	2,797	9,100	2,797
2010-04-12	2,815	2,815	2,812	2,815	2,500	2,815
2010-04-09	2,830	2,831	2,815	2,815	3,300	2,815
2010-04-08	2,820	2,830	2,797	2,797	2,800	2,797
2010-04-07	2,805	2,810	2,780	2,789	9,200	2,789
2010-04-06	2,840	2,841	2,770	2,828	7,600	2,828
2010-04-05	2,819	2,845	2,815	2,830	7,400	2,830
2010-04-02	2,798	2,800	2,750	2,800	4,000	2,800
2010-04-01	2,800	2,800	2,770	2,786	3,300	2,786
2010-03-31	2,777	2,798	2,775	2,797	2,200	2,797
2010-03-30	2,763	2,800	2,763	2,773	2,600	2,773
2010-03-29	2,716	2,810	2,716	2,800	5,400	2,800
2010-03-26	2,801	2,801	2,770	2,790	1,400	2,790
2010-03-25	2,778	2,800	2,760	2,800	5,800	2,800
2010-03-24	2,717	2,783	2,690	2,740	6,800	2,740
2010-03-23	2,665	2,739	2,650	2,738	10,700	2,738
2010-03-19	2,631	2,650	2,631	2,635	2,700	2,635
2010-03-18	2,627	2,632	2,627	2,628	3,300	2,628
2010-03-17	2,635	2,635	2,623	2,627	6,100	2,627
2010-03-16	2,620	2,705	2,605	2,630	11,300	2,630
2010-03-15	2,612	2,624	2,603	2,622	7,700	2,622
2010-03-12	2,630	2,648	2,624	2,624	2,000	2,624
2010-03-11	2,647	2,655	2,617	2,630	2,600	2,630
2010-03-10	2,607	2,637	2,607	2,635	9,500	2,635
2010-03-09	2,630	2,656	2,607	2,611	7,800	2,611
2010-03-08	2,669	2,669	2,600	2,662	5,700	2,662
2010-03-05	2,684	2,684	2,635	2,679	6,500	2,679
2010-03-04	2,627	2,684	2,627	2,683	3,900	2,683
2010-03-03	2,669	2,670	2,639	2,670	2,900	2,670
2010-03-02	2,630	2,669	2,630	2,664	1,800	2,664
2010-03-01	2,640	2,669	2,640	2,665	2,600	2,665
2010-02-26	2,628	2,629	2,600	2,629	3,300	2,629
2010-02-25	2,625	2,625	2,575	2,590	1,800	2,590
2010-02-24	2,591	2,614	2,570	2,575	2,800	2,575
2010-02-23	2,606	2,629	2,590	2,591	2,900	2,591
2010-02-22	2,615	2,639	2,600	2,630	1,700	2,630
2010-02-19	2,622	2,670	2,611	2,611	2,200	2,611
2010-02-18	2,630	2,670	2,599	2,670	5,100	2,670
2010-02-17	2,596	2,626	2,590	2,590	5,900	2,590
2010-02-16	2,610	2,610	2,590	2,595	4,300	2,595
2010-02-15	2,631	2,640	2,611	2,611	2,400	2,611
2010-02-12	2,700	2,700	2,630	2,680	2,200	2,680
2010-02-10	2,595	2,620	2,595	2,620	1,400	2,620
2010-02-09	2,577	2,619	2,577	2,610	800	2,610
2010-02-08	2,650	2,650	2,600	2,620	1,300	2,620
2010-02-05	2,670	2,670	2,600	2,645	11,900	2,645
2010-02-04	2,652	2,670	2,645	2,670	8,300	2,670
2010-02-03	2,675	2,675	2,644	2,660	10,700	2,660
2010-02-02	2,700	2,700	2,644	2,675	11,800	2,675
2010-02-01	2,706	2,734	2,696	2,700	6,600	2,700
2010-01-29	2,715	2,760	2,715	2,730	3,900	2,730
2010-01-28	2,820	2,820	2,745	2,745	6,600	2,745
2010-01-27	2,745	2,829	2,705	2,791	15,000	2,791
2010-01-26	2,732	2,760	2,710	2,745	7,000	2,745
2010-01-25	2,695	2,780	2,692	2,780	7,300	2,780
2010-01-22	2,735	2,745	2,690	2,745	6,600	2,745
2010-01-21	2,710	2,744	2,690	2,730	4,300	2,730
2010-01-20	2,768	2,768	2,710	2,725	5,500	2,725
2010-01-19	2,680	2,737	2,680	2,737	15,700	2,737
2010-01-18	2,648	2,675	2,647	2,663	7,800	2,663
2010-01-15	2,639	2,671	2,596	2,648	11,400	2,648
2010-01-14	2,570	2,605	2,567	2,590	19,500	2,590
2010-01-13	2,555	2,567	2,539	2,567	12,600	2,567
2010-01-12	2,545	2,560	2,538	2,545	15,900	2,545
2010-01-08	2,550	2,579	2,520	2,545	16,000	2,545
2010-01-07	2,600	2,600	2,553	2,590	8,200	2,590
2010-01-06	2,620	2,620	2,560	2,597	9,700	2,597
2010-01-05	2,646	2,646	2,552	2,610	9,600	2,610
2010-01-04	2,550	2,552	2,470	2,546	10,500	2,546

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