2791 大黒天物産(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	2,601	2,629	2,583	2,613	9,400	2,613
2012-12-27	2,628	2,628	2,590	2,595	4,900	2,595
2012-12-26	2,551	2,570	2,541	2,548	4,200	2,548
2012-12-25	2,560	2,569	2,542	2,569	1,600	2,569
2012-12-21	2,628	2,628	2,540	2,542	3,600	2,542
2012-12-20	2,600	2,627	2,568	2,596	6,100	2,596
2012-12-19	2,573	2,629	2,568	2,604	9,800	2,604
2012-12-18	2,600	2,644	2,571	2,575	6,800	2,575
2012-12-17	2,655	2,655	2,590	2,604	4,600	2,604
2012-12-14	2,583	2,637	2,580	2,605	9,500	2,605
2012-12-13	2,603	2,650	2,600	2,611	4,400	2,611
2012-12-12	2,700	2,700	2,601	2,602	7,200	2,602
2012-12-11	2,601	2,692	2,590	2,632	7,400	2,632
2012-12-10	2,700	2,715	2,570	2,601	10,700	2,601
2012-12-07	2,700	2,700	2,651	2,681	10,400	2,681
2012-12-06	2,745	2,820	2,650	2,711	9,300	2,711
2012-12-05	2,795	2,800	2,761	2,776	20,700	2,776
2012-12-04	2,638	2,763	2,638	2,745	20,300	2,745
2012-12-03	2,530	2,640	2,510	2,638	20,800	2,638
2012-11-30	2,427	2,518	2,427	2,492	1,600	2,492
2012-11-29	2,430	2,548	2,423	2,475	2,400	2,475
2012-11-28	2,431	2,455	2,423	2,437	8,200	2,437
2012-11-27	2,457	2,500	2,457	2,481	4,500	2,481
2012-11-26	2,510	2,510	2,450	2,507	2,500	2,507
2012-11-22	2,535	2,539	2,462	2,474	4,300	2,474
2012-11-21	2,465	2,537	2,465	2,537	2,000	2,537
2012-11-20	2,496	2,530	2,463	2,514	6,900	2,514
2012-11-19	2,358	2,500	2,358	2,497	3,700	2,497
2012-11-16	2,356	2,450	2,340	2,400	6,300	2,400
2012-11-15	2,345	2,450	2,345	2,406	2,100	2,406
2012-11-14	2,370	2,401	2,326	2,368	7,900	2,368
2012-11-13	2,345	2,351	2,332	2,332	3,700	2,332
2012-11-12	2,402	2,430	2,340	2,345	1,500	2,345
2012-11-09	2,411	2,411	2,380	2,402	4,200	2,402
2012-11-08	2,421	2,423	2,410	2,411	2,700	2,411
2012-11-07	2,465	2,465	2,440	2,440	3,900	2,440
2012-11-06	2,498	2,498	2,450	2,464	8,200	2,464
2012-11-05	2,550	2,550	2,430	2,498	6,200	2,498
2012-11-02	2,550	2,550	2,520	2,540	11,100	2,540
2012-11-01	2,539	2,539	2,494	2,538	10,500	2,538
2012-10-31	2,488	2,550	2,471	2,538	10,800	2,538
2012-10-30	2,450	2,500	2,410	2,500	14,900	2,500
2012-10-29	2,439	2,439	2,396	2,435	2,200	2,435
2012-10-26	2,450	2,450	2,376	2,440	4,800	2,440
2012-10-25	2,343	2,450	2,343	2,450	3,600	2,450
2012-10-24	2,340	2,379	2,340	2,379	1,200	2,379
2012-10-23	2,439	2,439	2,345	2,390	4,800	2,390
2012-10-22	2,419	2,430	2,411	2,419	3,800	2,419
2012-10-19	2,450	2,450	2,395	2,401	10,000	2,401
2012-10-18	2,410	2,450	2,373	2,393	12,900	2,393
2012-10-17	2,437	2,439	2,376	2,410	15,600	2,410
2012-10-16	2,383	2,415	2,350	2,360	12,700	2,360
2012-10-15	2,200	2,406	2,200	2,406	17,800	2,406
2012-10-12	2,232	2,260	2,170	2,174	19,900	2,174
2012-10-11	2,361	2,361	2,242	2,251	20,700	2,251
2012-10-10	2,350	2,390	2,340	2,375	19,200	2,375
2012-10-09	2,372	2,372	2,297	2,324	13,300	2,324
2012-10-05	2,330	2,376	2,310	2,374	22,600	2,374
2012-10-04	2,395	2,395	2,346	2,360	5,400	2,360
2012-10-03	2,426	2,426	2,349	2,353	8,500	2,353
2012-10-02	2,455	2,455	2,400	2,426	4,500	2,426
2012-10-01	2,450	2,450	2,428	2,444	3,500	2,444
2012-09-28	2,436	2,450	2,407	2,409	6,500	2,409
2012-09-27	2,450	2,450	2,381	2,386	4,500	2,386
2012-09-26	2,378	2,450	2,370	2,450	7,700	2,450
2012-09-25	2,320	2,428	2,302	2,428	7,200	2,428
2012-09-24	2,325	2,368	2,269	2,295	8,400	2,295
2012-09-21	2,420	2,420	2,314	2,332	4,200	2,332
2012-09-20	2,415	2,415	2,413	2,413	600	2,413
2012-09-19	2,438	2,464	2,389	2,415	6,200	2,415
2012-09-18	2,444	2,444	2,394	2,438	4,000	2,438
2012-09-14	2,425	2,443	2,410	2,443	7,800	2,443
2012-09-13	2,378	2,418	2,378	2,411	6,500	2,411
2012-09-12	2,400	2,409	2,387	2,408	2,800	2,408
2012-09-11	2,342	2,415	2,341	2,413	8,700	2,413
2012-09-10	2,343	2,351	2,342	2,342	3,600	2,342
2012-09-07	2,370	2,393	2,303	2,342	13,200	2,342
2012-09-06	2,350	2,361	2,335	2,348	14,000	2,348
2012-09-05	2,450	2,450	2,301	2,379	26,100	2,379
2012-09-04	2,299	2,550	2,267	2,389	24,700	2,389
2012-09-03	2,275	2,316	2,265	2,299	21,800	2,299
2012-08-31	2,265	2,279	2,235	2,235	28,500	2,235
2012-08-30	2,222	2,280	2,222	2,265	7,000	2,265
2012-08-29	2,249	2,249	2,212	2,222	5,800	2,222
2012-08-28	2,265	2,266	2,249	2,249	1,000	2,249
2012-08-27	2,289	2,289	2,267	2,267	4,100	2,267
2012-08-24	2,290	2,290	2,267	2,280	8,800	2,280
2012-08-23	2,290	2,290	2,264	2,270	4,400	2,270
2012-08-22	2,298	2,298	2,281	2,292	2,200	2,292
2012-08-21	2,300	2,300	2,288	2,294	10,400	2,294
2012-08-20	2,231	2,290	2,231	2,290	12,800	2,290
2012-08-17	2,275	2,281	2,246	2,276	9,200	2,276
2012-08-16	2,260	2,280	2,201	2,280	22,600	2,280
2012-08-15	2,293	2,293	2,250	2,279	15,200	2,279
2012-08-14	2,230	2,290	2,184	2,290	16,800	2,290
2012-08-13	2,184	2,226	2,184	2,194	19,000	2,194
2012-08-10	2,184	2,200	2,175	2,184	19,600	2,184
2012-08-09	2,186	2,187	2,165	2,187	8,700	2,187
2012-08-08	2,220	2,220	2,146	2,187	12,800	2,187
2012-08-07	2,179	2,187	2,124	2,182	9,700	2,182
2012-08-06	2,165	2,177	2,160	2,170	9,200	2,170
2012-08-03	2,233	2,233	2,145	2,165	15,500	2,165
2012-08-02	2,168	2,183	2,158	2,183	19,800	2,183
2012-08-01	2,154	2,168	2,054	2,167	26,100	2,167
2012-07-31	2,186	2,206	2,185	2,189	61,600	2,189
2012-07-30	2,255	2,266	2,137	2,190	197,700	2,190
2012-07-27	2,267	2,287	2,260	2,287	41,200	2,287
2012-07-26	2,268	2,275	2,245	2,264	22,800	2,264
2012-07-25	2,235	2,277	2,230	2,269	44,700	2,269
2012-07-24	2,235	2,250	2,235	2,250	12,600	2,250
2012-07-23	2,270	2,280	2,250	2,255	27,400	2,255
2012-07-20	2,292	2,292	2,259	2,272	24,400	2,272
2012-07-19	2,249	2,290	2,230	2,287	26,300	2,287
2012-07-18	2,249	2,267	2,240	2,251	51,000	2,251
2012-07-17	2,189	2,241	2,187	2,224	63,900	2,224
2012-07-13	2,190	2,193	2,179	2,180	25,600	2,180
2012-07-12	2,188	2,191	2,161	2,191	34,000	2,191
2012-07-11	2,145	2,198	2,141	2,197	90,500	2,197
2012-07-10	2,120	2,140	2,120	2,121	32,700	2,121
2012-07-09	2,099	2,139	2,099	2,117	58,400	2,117
2012-07-06	2,091	2,100	2,090	2,095	18,100	2,095
2012-07-05	2,084	2,091	2,075	2,091	20,300	2,091
2012-07-04	2,080	2,089	2,075	2,080	15,900	2,080
2012-07-03	2,075	2,078	2,073	2,074	13,300	2,074
2012-07-02	2,087	2,088	2,075	2,077	8,700	2,077
2012-06-29	2,089	2,089	2,067	2,076	14,800	2,076
2012-06-28	2,084	2,084	2,074	2,081	9,000	2,081
2012-06-27	2,079	2,080	2,061	2,073	12,100	2,073
2012-06-26	2,081	2,082	2,072	2,073	21,200	2,073
2012-06-25	2,060	2,084	2,052	2,080	21,000	2,080
2012-06-22	2,088	2,091	2,048	2,050	37,400	2,050
2012-06-21	2,104	2,104	2,093	2,097	13,900	2,097
2012-06-20	2,089	2,108	2,084	2,106	71,700	2,106
2012-06-19	2,135	2,135	2,117	2,120	5,700	2,120
2012-06-18	2,142	2,142	2,125	2,130	8,600	2,130
2012-06-15	2,113	2,134	2,111	2,134	8,300	2,134
2012-06-14	2,124	2,124	2,100	2,113	15,700	2,113
2012-06-13	2,110	2,130	2,108	2,125	13,200	2,125
2012-06-12	2,109	2,109	2,100	2,104	12,000	2,104
2012-06-11	2,100	2,108	2,094	2,100	19,500	2,100
2012-06-08	2,092	2,106	2,086	2,095	67,500	2,095
2012-06-07	2,104	2,118	2,099	2,106	33,700	2,106
2012-06-06	2,118	2,118	2,102	2,105	23,900	2,105
2012-06-05	2,131	2,132	2,093	2,109	36,100	2,109
2012-06-04	2,138	2,138	2,091	2,131	107,000	2,131
2012-06-01	2,039	2,039	2,017	2,038	14,700	2,038
2012-05-31	2,007	2,041	2,001	2,039	18,300	2,039
2012-05-30	2,012	2,020	1,980	2,010	12,800	2,010
2012-05-29	1,995	2,035	1,980	2,035	29,000	2,035
2012-05-28	2,074	2,075	2,055	2,061	22,200	2,061
2012-05-25	2,060	2,095	2,056	2,057	9,400	2,057
2012-05-24	2,061	2,062	2,050	2,055	5,500	2,055
2012-05-23	2,091	2,094	2,060	2,061	4,900	2,061
2012-05-22	2,095	2,095	2,088	2,091	4,600	2,091
2012-05-21	2,086	2,100	2,086	2,094	3,300	2,094
2012-05-18	2,098	2,098	2,056	2,085	5,400	2,085
2012-05-17	2,089	2,097	2,085	2,097	2,100	2,097
2012-05-16	2,050	2,080	2,035	2,080	7,200	2,080
2012-05-15	2,066	2,066	2,020	2,035	8,000	2,035
2012-05-14	2,069	2,080	2,056	2,071	7,300	2,071
2012-05-11	2,152	2,152	2,082	2,089	9,100	2,089
2012-05-10	2,180	2,180	2,144	2,152	6,400	2,152
2012-05-09	2,204	2,204	2,180	2,185	6,700	2,185
2012-05-08	2,204	2,217	2,200	2,207	3,100	2,207
2012-05-07	2,220	2,220	2,180	2,203	11,400	2,203
2012-05-02	2,216	2,222	2,216	2,220	7,500	2,220
2012-05-01	2,212	2,220	2,210	2,215	3,300	2,215
2012-04-27	2,210	2,219	2,208	2,210	5,100	2,210
2012-04-26	2,203	2,209	2,203	2,208	4,500	2,208
2012-04-25	2,234	2,234	2,202	2,202	10,900	2,202
2012-04-24	2,241	2,242	2,233	2,235	4,200	2,235
2012-04-23	2,250	2,250	2,242	2,247	4,500	2,247
2012-04-20	2,262	2,275	2,228	2,235	3,300	2,235
2012-04-19	2,296	2,297	2,260	2,280	10,200	2,280
2012-04-18	2,300	2,307	2,280	2,307	14,200	2,307
2012-04-17	2,297	2,297	2,281	2,293	5,600	2,293
2012-04-16	2,280	2,298	2,278	2,292	6,100	2,292
2012-04-13	2,224	2,276	2,224	2,276	4,700	2,276
2012-04-12	2,200	2,249	2,200	2,242	11,100	2,242
2012-04-11	2,225	2,225	2,188	2,200	20,000	2,200
2012-04-10	2,286	2,286	2,230	2,233	17,200	2,233
2012-04-09	2,298	2,306	2,285	2,300	5,600	2,300
2012-04-06	2,300	2,300	2,282	2,295	9,500	2,295
2012-04-05	2,269	2,310	2,258	2,304	24,800	2,304
2012-04-04	2,257	2,280	2,257	2,280	5,400	2,280
2012-04-03	2,300	2,300	2,270	2,274	10,100	2,274
2012-04-02	2,250	2,291	2,250	2,291	10,500	2,291
2012-03-30	2,220	2,229	2,209	2,228	7,100	2,228
2012-03-29	2,176	2,200	2,176	2,200	16,800	2,200
2012-03-28	2,197	2,197	2,161	2,176	18,400	2,176
2012-03-27	2,198	2,198	2,140	2,159	12,200	2,159
2012-03-26	2,199	2,200	2,162	2,179	8,400	2,179
2012-03-23	2,150	2,175	2,142	2,175	11,000	2,175
2012-03-22	2,120	2,150	2,120	2,138	10,100	2,138
2012-03-21	2,111	2,125	2,110	2,119	8,000	2,119
2012-03-19	2,025	2,120	2,025	2,111	16,300	2,111
2012-03-16	2,030	2,041	2,025	2,025	33,500	2,025
2012-03-15	2,032	2,040	2,025	2,028	21,700	2,028
2012-03-14	2,002	2,008	2,000	2,005	11,200	2,005
2012-03-13	2,000	2,005	2,000	2,004	9,900	2,004
2012-03-12	2,001	2,002	1,997	2,000	16,700	2,000
2012-03-09	2,031	2,031	2,000	2,001	19,300	2,001
2012-03-08	2,035	2,035	2,026	2,032	6,300	2,032
2012-03-07	2,020	2,020	2,011	2,015	3,200	2,015
2012-03-06	2,000	2,029	2,000	2,020	16,800	2,020
2012-03-05	1,994	2,000	1,989	2,000	27,900	2,000
2012-03-02	2,031	2,031	1,985	2,000	37,600	2,000
2012-03-01	2,090	2,090	2,035	2,037	19,300	2,037
2012-02-29	2,110	2,115	2,090	2,096	21,900	2,096
2012-02-28	2,130	2,130	2,112	2,120	10,100	2,120
2012-02-27	2,140	2,144	2,109	2,118	19,900	2,118
2012-02-24	2,111	2,120	2,101	2,109	17,900	2,109
2012-02-23	2,128	2,134	2,105	2,110	18,500	2,110
2012-02-22	2,135	2,135	2,105	2,113	19,500	2,113
2012-02-21	2,150	2,150	2,130	2,135	7,000	2,135
2012-02-20	2,165	2,165	2,155	2,160	7,200	2,160
2012-02-17	2,208	2,208	2,158	2,179	10,200	2,179
2012-02-16	2,222	2,222	2,208	2,215	8,800	2,215
2012-02-15	2,228	2,229	2,222	2,224	7,400	2,224
2012-02-14	2,230	2,230	2,225	2,230	2,000	2,230
2012-02-13	2,200	2,230	2,200	2,219	6,800	2,219
2012-02-10	2,241	2,241	2,237	2,240	3,900	2,240
2012-02-09	2,244	2,244	2,240	2,241	5,600	2,241
2012-02-08	2,240	2,247	2,238	2,240	7,700	2,240
2012-02-07	2,245	2,245	2,236	2,240	5,000	2,240
2012-02-06	2,250	2,253	2,230	2,240	9,100	2,240
2012-02-03	2,270	2,270	2,200	2,230	5,800	2,230
2012-02-02	2,230	2,255	2,230	2,255	2,500	2,255
2012-02-01	2,201	2,235	2,201	2,220	3,500	2,220
2012-01-31	2,220	2,230	2,214	2,220	3,100	2,220
2012-01-30	2,250	2,251	2,155	2,167	15,000	2,167
2012-01-27	2,255	2,257	2,251	2,257	1,400	2,257
2012-01-26	2,300	2,309	2,258	2,258	1,800	2,258
2012-01-25	2,300	2,300	2,250	2,300	2,400	2,300
2012-01-24	2,275	2,305	2,190	2,300	5,600	2,300
2012-01-23	2,240	2,275	2,202	2,275	6,700	2,275
2012-01-20	2,159	2,159	2,135	2,159	6,000	2,159
2012-01-19	2,135	2,160	2,135	2,159	4,200	2,159
2012-01-18	2,135	2,135	2,134	2,134	4,800	2,134
2012-01-17	2,141	2,144	2,120	2,130	14,200	2,130
2012-01-16	2,139	2,144	2,133	2,138	6,700	2,138
2012-01-13	2,234	2,234	2,069	2,139	14,600	2,139
2012-01-12	2,250	2,250	2,200	2,237	3,800	2,237
2012-01-11	2,263	2,263	2,248	2,248	1,200	2,248
2012-01-10	2,286	2,286	2,260	2,260	2,400	2,260
2012-01-06	2,288	2,318	2,288	2,314	5,900	2,314
2012-01-05	2,290	2,290	2,260	2,260	5,500	2,260
2012-01-04	2,249	2,300	2,249	2,285	3,800	2,285

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