2791 大黒天物産(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	2,210	2,250	2,210	2,220	3,500	2,220
2011-12-29	2,190	2,190	2,140	2,190	2,200	2,190
2011-12-28	2,100	2,180	2,100	2,180	2,500	2,180
2011-12-27	2,085	2,106	2,085	2,087	3,800	2,087
2011-12-26	2,119	2,119	2,100	2,100	1,900	2,100
2011-12-22	2,100	2,119	2,080	2,091	5,400	2,091
2011-12-21	2,079	2,080	2,078	2,080	1,900	2,080
2011-12-20	2,040	2,100	2,040	2,079	3,200	2,079
2011-12-19	2,029	2,040	2,000	2,040	3,500	2,040
2011-12-16	2,030	2,060	2,029	2,029	4,300	2,029
2011-12-15	2,032	2,049	2,025	2,040	13,900	2,040
2011-12-14	2,045	2,050	2,032	2,032	4,800	2,032
2011-12-13	2,035	2,040	2,020	2,040	3,500	2,040
2011-12-12	2,010	2,030	2,008	2,016	9,700	2,016
2011-12-09	1,984	2,021	1,983	2,001	3,200	2,001
2011-12-08	1,995	1,995	1,982	1,984	2,300	1,984
2011-12-07	2,019	2,019	1,985	1,995	6,900	1,995
2011-12-06	1,981	2,015	1,981	2,010	1,400	2,010
2011-12-05	2,050	2,050	1,970	1,978	12,400	1,978
2011-12-02	2,054	2,055	2,040	2,050	8,100	2,050
2011-12-01	2,052	2,060	2,052	2,054	2,300	2,054
2011-11-30	2,041	2,052	2,040	2,050	4,500	2,050
2011-11-29	2,021	2,050	2,021	2,028	1,300	2,028
2011-11-28	2,010	2,018	2,006	2,012	2,300	2,012
2011-11-25	2,065	2,065	2,020	2,025	2,500	2,025
2011-11-24	2,061	2,087	2,059	2,065	5,700	2,065
2011-11-22	2,100	2,139	2,090	2,130	4,000	2,130
2011-11-21	2,150	2,150	2,110	2,139	1,200	2,139
2011-11-18	2,104	2,150	2,100	2,150	1,700	2,150
2011-11-17	2,170	2,170	2,150	2,150	1,700	2,150
2011-11-16	2,240	2,240	2,180	2,180	12,700	2,180
2011-11-15	2,220	2,255	2,220	2,240	1,900	2,240
2011-11-14	2,260	2,280	2,220	2,240	1,700	2,240
2011-11-11	2,300	2,300	2,250	2,250	4,400	2,250
2011-11-10	2,284	2,290	2,280	2,285	8,300	2,285
2011-11-09	2,284	2,284	2,260	2,270	1,800	2,270
2011-11-08	2,295	2,295	2,260	2,284	2,200	2,284
2011-11-07	2,224	2,252	2,222	2,252	5,700	2,252
2011-11-04	2,250	2,250	2,222	2,222	5,800	2,222
2011-11-02	2,210	2,250	2,190	2,250	4,300	2,250
2011-11-01	2,250	2,250	2,211	2,230	1,400	2,230
2011-10-31	2,280	2,280	2,218	2,250	9,800	2,250
2011-10-28	2,300	2,300	2,260	2,297	3,600	2,297
2011-10-27	2,250	2,310	2,250	2,300	4,900	2,300
2011-10-26	2,299	2,299	2,260	2,270	900	2,270
2011-10-25	2,299	2,299	2,281	2,299	5,000	2,299
2011-10-24	2,329	2,329	2,294	2,300	21,700	2,300
2011-10-21	2,330	2,330	2,329	2,330	5,200	2,330
2011-10-20	2,332	2,340	2,332	2,340	500	2,340
2011-10-19	2,331	2,332	2,331	2,332	600	2,332
2011-10-18	2,326	2,335	2,323	2,328	3,500	2,328
2011-10-17	2,350	2,369	2,340	2,369	5,200	2,369
2011-10-14	2,398	2,400	2,300	2,349	7,800	2,349
2011-10-13	2,340	2,400	2,340	2,398	11,000	2,398
2011-10-12	2,360	2,360	2,338	2,339	9,500	2,339
2011-10-11	2,436	2,437	2,361	2,361	7,600	2,361
2011-10-07	2,438	2,450	2,437	2,439	7,000	2,439
2011-10-06	2,506	2,507	2,420	2,438	6,000	2,438
2011-10-05	2,600	2,600	2,550	2,550	2,700	2,550
2011-10-04	2,640	2,665	2,620	2,620	8,300	2,620
2011-10-03	2,600	2,650	2,599	2,650	2,900	2,650
2011-09-30	2,590	2,650	2,552	2,650	3,300	2,650
2011-09-29	2,503	2,578	2,503	2,578	900	2,578
2011-09-28	2,550	2,550	2,545	2,545	300	2,545
2011-09-27	2,550	2,550	2,550	2,550	400	2,550
2011-09-26	2,550	2,550	2,550	2,550	800	2,550
2011-09-22	2,599	2,600	2,540	2,600	1,500	2,600
2011-09-21	2,580	2,600	2,580	2,590	400	2,590
2011-09-20	2,565	2,600	2,556	2,580	2,700	2,580
2011-09-16	2,532	2,555	2,520	2,555	1,600	2,555
2011-09-14	2,551	2,551	2,551	2,551	100	2,551
2011-09-13	2,531	2,534	2,500	2,501	1,100	2,501
2011-09-12	2,600	2,600	2,537	2,537	700	2,537
2011-09-09	2,599	2,599	2,598	2,598	400	2,598
2011-09-08	2,591	2,591	2,590	2,590	300	2,590
2011-09-07	2,636	2,660	2,591	2,599	2,300	2,599
2011-09-06	2,628	2,660	2,590	2,650	5,600	2,650
2011-09-05	2,620	2,660	2,580	2,660	11,500	2,660
2011-09-02	2,646	2,646	2,629	2,640	4,300	2,640
2011-09-01	2,646	2,647	2,631	2,646	1,800	2,646
2011-08-31	2,620	2,650	2,604	2,646	10,300	2,646
2011-08-30	2,600	2,620	2,600	2,620	6,500	2,620
2011-08-29	2,610	2,615	2,600	2,615	3,500	2,615
2011-08-26	2,615	2,615	2,611	2,611	200	2,611
2011-08-25	2,615	2,620	2,615	2,616	2,800	2,616
2011-08-24	2,604	2,614	2,600	2,613	2,300	2,613
2011-08-23	2,601	2,610	2,511	2,604	4,300	2,604
2011-08-22	2,600	2,610	2,600	2,601	2,300	2,601
2011-08-19	2,600	2,610	2,550	2,600	1,700	2,600
2011-08-18	2,602	2,615	2,602	2,608	2,700	2,608
2011-08-17	2,600	2,610	2,600	2,602	2,000	2,602
2011-08-16	2,572	2,599	2,543	2,599	1,000	2,599
2011-08-15	2,490	2,540	2,490	2,540	1,800	2,540
2011-08-12	2,520	2,597	2,500	2,500	6,300	2,500
2011-08-11	2,558	2,560	2,515	2,520	1,300	2,520
2011-08-10	2,583	2,603	2,583	2,600	3,400	2,600
2011-08-09	2,550	2,599	2,506	2,598	1,900	2,598
2011-08-08	2,559	2,600	2,559	2,600	6,100	2,600
2011-08-05	2,600	2,605	2,550	2,600	11,700	2,600
2011-08-04	2,600	2,603	2,502	2,600	9,200	2,600
2011-08-03	2,555	2,600	2,549	2,600	5,800	2,600
2011-08-02	2,564	2,600	2,563	2,590	7,000	2,590
2011-08-01	2,600	2,630	2,590	2,602	5,300	2,602
2011-07-29	2,571	2,615	2,555	2,615	4,000	2,615
2011-07-28	2,571	2,572	2,525	2,571	5,800	2,571
2011-07-27	2,625	2,625	2,587	2,587	5,700	2,587
2011-07-26	2,606	2,640	2,602	2,630	1,700	2,630
2011-07-25	2,660	2,660	2,610	2,625	2,100	2,625
2011-07-22	2,724	2,724	2,660	2,660	6,000	2,660
2011-07-21	2,760	2,760	2,670	2,680	7,000	2,680
2011-07-20	2,715	2,760	2,715	2,759	3,600	2,759
2011-07-19	2,670	2,765	2,650	2,715	6,200	2,715
2011-07-15	2,630	2,630	2,573	2,600	14,600	2,600
2011-07-14	2,600	2,649	2,550	2,630	20,000	2,630
2011-07-13	2,704	2,731	2,565	2,600	19,200	2,600
2011-07-12	2,715	2,715	2,680	2,704	5,100	2,704
2011-07-11	2,676	2,709	2,654	2,709	7,500	2,709
2011-07-08	2,660	2,720	2,630	2,709	16,500	2,709
2011-07-07	2,640	2,675	2,635	2,675	7,500	2,675
2011-07-06	2,603	2,630	2,575	2,630	5,800	2,630
2011-07-05	2,580	2,610	2,580	2,602	4,000	2,602
2011-07-04	2,565	2,570	2,565	2,570	1,200	2,570
2011-07-01	2,568	2,577	2,560	2,565	2,900	2,565
2011-06-30	2,570	2,579	2,560	2,568	2,800	2,568
2011-06-29	2,565	2,570	2,562	2,570	3,900	2,570
2011-06-28	2,550	2,560	2,547	2,550	5,700	2,550
2011-06-27	2,564	2,570	2,550	2,550	1,500	2,550
2011-06-24	2,450	2,564	2,450	2,564	3,700	2,564
2011-06-23	2,432	2,460	2,432	2,450	8,300	2,450
2011-06-22	2,420	2,436	2,420	2,430	4,200	2,430
2011-06-21	2,438	2,438	2,435	2,436	2,600	2,436
2011-06-20	2,450	2,450	2,435	2,441	6,000	2,441
2011-06-17	2,470	2,470	2,445	2,460	12,500	2,460
2011-06-16	2,500	2,501	2,481	2,488	2,800	2,488
2011-06-15	2,515	2,520	2,502	2,514	5,700	2,514
2011-06-14	2,515	2,535	2,515	2,520	1,400	2,520
2011-06-13	2,515	2,520	2,515	2,520	1,100	2,520
2011-06-10	2,537	2,537	2,515	2,536	2,600	2,536
2011-06-09	2,550	2,550	2,537	2,537	300	2,537
2011-06-08	2,533	2,560	2,533	2,558	500	2,558
2011-06-07	2,574	2,574	2,555	2,557	500	2,557
2011-06-06	2,610	2,611	2,550	2,605	3,300	2,605
2011-06-03	2,588	2,605	2,577	2,594	6,400	2,594
2011-06-02	2,538	2,577	2,531	2,577	6,500	2,577
2011-06-01	2,532	2,555	2,532	2,538	2,600	2,538
2011-05-31	2,540	2,560	2,536	2,541	10,300	2,541
2011-05-30	2,510	2,530	2,508	2,529	8,200	2,529
2011-05-27	2,501	2,538	2,480	2,525	27,900	2,525
2011-05-26	2,560	2,560	2,516	2,531	23,400	2,531
2011-05-25	2,571	2,589	2,561	2,561	11,900	2,561
2011-05-24	2,600	2,606	2,585	2,590	6,000	2,590
2011-05-23	2,615	2,615	2,600	2,606	3,900	2,606
2011-05-20	2,615	2,615	2,601	2,613	2,000	2,613
2011-05-19	2,620	2,620	2,586	2,590	1,300	2,590
2011-05-18	2,605	2,645	2,575	2,585	10,700	2,585
2011-05-17	2,650	2,653	2,630	2,630	9,600	2,630
2011-05-16	2,609	2,655	2,609	2,630	6,400	2,630
2011-05-13	2,655	2,655	2,640	2,655	4,700	2,655
2011-05-12	2,651	2,660	2,650	2,655	2,400	2,655
2011-05-11	2,662	2,662	2,650	2,655	1,700	2,655
2011-05-10	2,601	2,662	2,601	2,662	2,400	2,662
2011-05-09	2,650	2,690	2,600	2,625	3,200	2,625
2011-05-06	2,635	2,650	2,634	2,635	5,000	2,635
2011-05-02	2,680	2,700	2,650	2,650	2,500	2,650
2011-04-28	2,581	2,630	2,580	2,630	2,100	2,630
2011-04-27	2,555	2,610	2,555	2,610	8,100	2,610
2011-04-26	2,556	2,600	2,555	2,558	3,600	2,558
2011-04-25	2,594	2,600	2,594	2,600	500	2,600
2011-04-22	2,595	2,600	2,565	2,570	2,100	2,570
2011-04-21	2,587	2,595	2,587	2,595	1,900	2,595
2011-04-20	2,581	2,587	2,581	2,586	1,000	2,586
2011-04-19	2,585	2,620	2,585	2,585	2,100	2,585
2011-04-18	2,572	2,585	2,572	2,585	500	2,585
2011-04-15	2,576	2,576	2,573	2,575	400	2,575
2011-04-14	2,568	2,600	2,568	2,600	700	2,600
2011-04-13	2,555	2,600	2,555	2,600	700	2,600
2011-04-12	2,600	2,600	2,590	2,600	2,200	2,600
2011-04-11	2,553	2,600	2,553	2,600	1,000	2,600
2011-04-08	2,585	2,585	2,545	2,565	1,400	2,565
2011-04-07	2,611	2,630	2,535	2,535	4,300	2,535
2011-04-06	2,601	2,650	2,601	2,630	3,000	2,630
2011-04-05	2,690	2,690	2,620	2,645	2,700	2,645
2011-04-04	2,603	2,681	2,603	2,670	1,700	2,670
2011-04-01	2,669	2,669	2,628	2,628	400	2,628
2011-03-31	2,660	2,690	2,640	2,669	6,700	2,669
2011-03-30	2,610	2,660	2,610	2,655	4,900	2,655
2011-03-29	2,700	2,700	2,628	2,650	1,300	2,650
2011-03-28	2,560	2,700	2,500	2,700	3,800	2,700
2011-03-25	2,500	2,585	2,500	2,560	15,300	2,560
2011-03-24	2,432	2,470	2,432	2,470	6,200	2,470
2011-03-23	2,561	2,570	2,350	2,430	10,700	2,430
2011-03-22	2,660	2,660	2,550	2,588	7,600	2,588
2011-03-18	2,750	2,750	2,642	2,685	4,400	2,685
2011-03-17	2,599	2,800	2,490	2,800	12,000	2,800
2011-03-16	2,350	2,630	2,350	2,500	7,300	2,500
2011-03-15	2,200	2,420	2,030	2,400	13,600	2,400
2011-03-14	2,050	2,400	2,050	2,400	8,000	2,400
2011-03-11	2,647	2,647	2,545	2,550	8,200	2,550
2011-03-10	2,627	2,627	2,605	2,605	6,400	2,605
2011-03-09	2,648	2,650	2,634	2,634	2,700	2,634
2011-03-08	2,651	2,696	2,645	2,645	3,400	2,645
2011-03-07	2,680	2,680	2,650	2,668	2,900	2,668
2011-03-04	2,661	2,661	2,625	2,630	6,600	2,630
2011-03-03	2,709	2,740	2,611	2,611	12,500	2,611
2011-03-02	2,741	2,741	2,706	2,706	2,200	2,706
2011-03-01	2,788	2,788	2,740	2,741	1,200	2,741
2011-02-28	2,711	2,770	2,711	2,738	1,100	2,738
2011-02-25	2,710	2,715	2,710	2,715	2,200	2,715
2011-02-24	2,702	2,705	2,698	2,698	5,800	2,698
2011-02-23	2,715	2,750	2,700	2,702	9,100	2,702
2011-02-22	2,730	2,730	2,719	2,719	4,100	2,719
2011-02-21	2,760	2,760	2,730	2,740	2,100	2,740
2011-02-18	2,791	2,791	2,760	2,760	3,200	2,760
2011-02-17	2,804	2,804	2,794	2,796	2,200	2,796
2011-02-16	2,811	2,813	2,800	2,805	17,700	2,805
2011-02-15	2,813	2,816	2,812	2,813	3,800	2,813
2011-02-14	2,814	2,816	2,813	2,816	5,600	2,816
2011-02-10	2,817	2,821	2,817	2,820	3,200	2,820
2011-02-09	2,820	2,820	2,817	2,817	1,600	2,817
2011-02-08	2,825	2,828	2,820	2,820	1,000	2,820
2011-02-07	2,842	2,842	2,822	2,828	3,000	2,828
2011-02-04	2,816	2,830	2,811	2,818	3,500	2,818
2011-02-03	2,830	2,830	2,811	2,823	2,000	2,823
2011-02-02	2,815	2,835	2,815	2,835	1,200	2,835
2011-02-01	2,810	2,820	2,804	2,811	4,300	2,811
2011-01-31	2,810	2,825	2,803	2,810	6,000	2,810
2011-01-28	2,860	2,865	2,850	2,860	3,100	2,860
2011-01-27	2,867	2,867	2,860	2,860	3,100	2,860
2011-01-26	2,850	2,867	2,840	2,860	4,500	2,860
2011-01-25	2,816	2,874	2,816	2,850	2,100	2,850
2011-01-24	2,823	2,827	2,822	2,826	3,100	2,826
2011-01-21	2,830	2,830	2,823	2,823	4,900	2,823
2011-01-20	2,843	2,843	2,839	2,840	8,300	2,840
2011-01-19	2,836	2,843	2,831	2,841	6,500	2,841
2011-01-18	2,835	2,836	2,830	2,834	7,100	2,834
2011-01-17	2,848	2,848	2,840	2,843	3,300	2,843
2011-01-14	2,852	2,852	2,840	2,848	11,600	2,848
2011-01-13	2,896	2,896	2,851	2,853	4,300	2,853
2011-01-12	2,845	2,875	2,840	2,874	4,700	2,874
2011-01-11	2,896	2,896	2,841	2,845	1,800	2,845
2011-01-07	2,835	2,879	2,835	2,879	3,100	2,879
2011-01-06	2,850	2,850	2,815	2,815	8,600	2,815
2011-01-05	2,907	2,907	2,856	2,856	7,400	2,856
2011-01-04	2,833	2,857	2,833	2,857	3,800	2,857

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