2791 大黒天物産(株) の時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	2,800	2,800	2,760	2,773	10,700	2,773
2013-12-27	2,769	2,789	2,757	2,780	29,300	2,780
2013-12-26	2,766	2,785	2,756	2,769	19,700	2,769
2013-12-25	2,761	2,790	2,750	2,765	31,600	2,765
2013-12-24	2,772	2,791	2,756	2,771	4,600	2,771
2013-12-20	2,750	2,793	2,750	2,772	8,000	2,772
2013-12-19	2,755	2,794	2,755	2,783	9,300	2,783
2013-12-18	2,752	2,800	2,751	2,769	6,500	2,769
2013-12-17	2,775	2,786	2,760	2,772	3,800	2,772
2013-12-16	2,760	2,775	2,758	2,760	2,400	2,760
2013-12-13	2,761	2,769	2,755	2,759	11,500	2,759
2013-12-12	2,813	2,813	2,786	2,789	1,400	2,789
2013-12-11	2,783	2,826	2,783	2,813	3,500	2,813
2013-12-10	2,787	2,830	2,787	2,811	1,900	2,811
2013-12-09	2,801	2,829	2,796	2,827	3,400	2,827
2013-12-06	2,779	2,800	2,779	2,791	3,900	2,791
2013-12-05	2,828	2,829	2,767	2,774	6,100	2,774
2013-12-04	2,822	2,824	2,776	2,797	5,700	2,797
2013-12-03	2,800	2,820	2,799	2,810	5,000	2,810
2013-12-02	2,772	2,800	2,765	2,770	5,500	2,770
2013-11-29	2,800	2,808	2,753	2,772	3,000	2,772
2013-11-28	2,805	2,805	2,778	2,778	2,600	2,778
2013-11-27	2,803	2,803	2,780	2,792	2,600	2,792
2013-11-26	2,792	2,804	2,781	2,794	6,100	2,794
2013-11-25	2,785	2,819	2,781	2,792	6,800	2,792
2013-11-22	2,825	2,839	2,795	2,800	8,300	2,800
2013-11-21	2,846	2,846	2,820	2,829	3,900	2,829
2013-11-20	2,823	2,840	2,822	2,823	3,900	2,823
2013-11-19	2,843	2,848	2,832	2,840	2,300	2,840
2013-11-18	2,872	2,872	2,820	2,843	4,500	2,843
2013-11-15	2,855	2,864	2,837	2,864	5,300	2,864
2013-11-14	2,858	2,880	2,849	2,855	2,900	2,855
2013-11-13	2,847	2,869	2,800	2,819	3,100	2,819
2013-11-12	2,858	2,874	2,821	2,847	4,800	2,847
2013-11-11	2,777	2,838	2,777	2,811	7,600	2,811
2013-11-08	2,850	2,883	2,825	2,865	3,200	2,865
2013-11-07	2,925	2,925	2,870	2,887	1,500	2,887
2013-11-06	2,920	2,920	2,909	2,909	1,500	2,909
2013-11-05	2,936	2,936	2,898	2,901	6,700	2,901
2013-11-01	2,960	2,960	2,870	2,886	6,200	2,886
2013-10-31	2,952	2,967	2,945	2,946	5,000	2,946
2013-10-30	2,932	2,964	2,932	2,952	14,900	2,952
2013-10-29	2,970	2,974	2,939	2,950	8,200	2,950
2013-10-28	2,930	2,980	2,880	2,969	45,200	2,969
2013-10-25	2,880	2,897	2,852	2,881	17,100	2,881
2013-10-24	2,886	2,897	2,870	2,880	9,600	2,880
2013-10-23	2,904	2,920	2,880	2,886	14,200	2,886
2013-10-22	2,900	2,904	2,881	2,901	10,300	2,901
2013-10-21	2,890	2,903	2,875	2,896	12,400	2,896
2013-10-18	2,900	2,900	2,877	2,877	7,600	2,877
2013-10-17	2,870	2,900	2,841	2,871	12,500	2,871
2013-10-16	2,860	2,893	2,849	2,879	4,600	2,879
2013-10-15	2,899	2,899	2,860	2,870	2,900	2,870
2013-10-11	2,939	2,940	2,855	2,897	12,300	2,897
2013-10-10	2,846	2,940	2,846	2,938	8,100	2,938
2013-10-09	2,780	2,846	2,751	2,844	10,000	2,844
2013-10-08	2,813	2,820	2,786	2,795	5,800	2,795
2013-10-07	2,805	2,839	2,805	2,812	3,300	2,812
2013-10-04	2,844	2,867	2,806	2,809	7,000	2,809
2013-10-03	2,879	2,879	2,807	2,821	4,600	2,821
2013-10-02	2,840	2,859	2,828	2,829	5,900	2,829
2013-10-01	2,840	2,843	2,830	2,840	2,400	2,840
2013-09-30	2,852	2,879	2,837	2,846	9,100	2,846
2013-09-27	2,884	2,900	2,877	2,892	8,500	2,892
2013-09-26	2,900	2,900	2,858	2,884	2,900	2,884
2013-09-25	2,898	2,900	2,863	2,900	6,200	2,900
2013-09-24	2,898	2,899	2,856	2,864	4,900	2,864
2013-09-20	2,905	2,906	2,851	2,897	5,000	2,897
2013-09-19	2,920	2,925	2,840	2,905	13,200	2,905
2013-09-18	2,914	2,940	2,900	2,915	7,600	2,915
2013-09-17	2,943	2,943	2,882	2,914	16,800	2,914
2013-09-13	2,929	2,942	2,901	2,942	15,200	2,942
2013-09-12	2,879	2,945	2,853	2,906	16,500	2,906
2013-09-11	2,897	2,899	2,847	2,879	5,500	2,879
2013-09-10	2,897	2,900	2,815	2,855	12,300	2,855
2013-09-09	2,903	2,910	2,800	2,897	16,400	2,897
2013-09-06	2,905	2,905	2,848	2,900	7,700	2,900
2013-09-05	2,910	2,910	2,849	2,905	11,400	2,905
2013-09-04	2,910	2,910	2,895	2,904	5,200	2,904
2013-09-03	2,905	2,920	2,877	2,910	4,300	2,910
2013-09-02	2,872	2,910	2,871	2,885	3,700	2,885
2013-08-30	2,921	2,921	2,871	2,913	5,400	2,913
2013-08-29	2,912	2,950	2,891	2,920	8,700	2,920
2013-08-28	2,940	2,950	2,886	2,911	7,500	2,911
2013-08-27	2,965	2,965	2,898	2,940	2,200	2,940
2013-08-26	2,932	2,932	2,832	2,915	1,300	2,915
2013-08-23	2,921	2,950	2,921	2,932	1,400	2,932
2013-08-22	2,971	2,973	2,900	2,921	7,100	2,921
2013-08-21	2,962	2,993	2,947	2,970	3,000	2,970
2013-08-20	2,999	2,999	2,962	2,962	2,400	2,962
2013-08-19	2,950	2,999	2,949	2,999	1,600	2,999
2013-08-16	2,975	3,000	2,921	2,949	2,800	2,949
2013-08-15	2,986	3,000	2,946	2,975	15,600	2,975
2013-08-14	2,964	2,999	2,915	2,949	6,500	2,949
2013-08-13	2,900	2,988	2,899	2,965	7,800	2,965
2013-08-12	2,887	2,887	2,862	2,871	700	2,871
2013-08-09	2,873	2,946	2,862	2,887	5,800	2,887
2013-08-08	2,857	2,899	2,857	2,873	3,000	2,873
2013-08-07	2,950	2,950	2,845	2,856	6,900	2,856
2013-08-06	2,980	2,980	2,927	2,965	12,600	2,965
2013-08-05	3,005	3,020	2,980	2,988	13,000	2,988
2013-08-02	2,950	2,978	2,933	2,978	7,000	2,978
2013-08-01	2,870	2,944	2,870	2,944	3,300	2,944
2013-07-31	2,900	2,900	2,875	2,875	7,400	2,875
2013-07-30	2,887	2,930	2,881	2,927	8,100	2,927
2013-07-29	2,882	2,930	2,842	2,909	13,800	2,909
2013-07-26	2,900	2,930	2,863	2,917	10,700	2,917
2013-07-25	2,959	2,975	2,949	2,961	25,900	2,961
2013-07-24	2,940	2,960	2,940	2,950	11,400	2,950
2013-07-23	2,894	2,910	2,840	2,910	14,500	2,910
2013-07-22	2,848	2,893	2,838	2,892	13,200	2,892
2013-07-19	2,850	2,850	2,805	2,838	9,600	2,838
2013-07-18	2,806	2,840	2,805	2,838	7,300	2,838
2013-07-17	2,828	2,850	2,795	2,843	6,800	2,843
2013-07-16	2,818	2,850	2,770	2,795	20,000	2,795
2013-07-12	2,781	2,810	2,732	2,794	16,500	2,794
2013-07-11	2,784	2,795	2,728	2,780	19,000	2,780
2013-07-10	2,850	2,850	2,701	2,766	23,200	2,766
2013-07-09	2,810	2,850	2,791	2,850	20,400	2,850
2013-07-08	2,815	2,815	2,770	2,770	6,700	2,770
2013-07-05	2,800	2,809	2,756	2,807	12,500	2,807
2013-07-04	2,765	2,800	2,762	2,800	15,200	2,800
2013-07-03	2,700	2,770	2,661	2,765	10,700	2,765
2013-07-02	2,648	2,700	2,630	2,700	5,800	2,700
2013-07-01	2,598	2,650	2,573	2,648	15,600	2,648
2013-06-28	2,580	2,620	2,537	2,598	17,300	2,598
2013-06-27	2,560	2,580	2,524	2,580	7,400	2,580
2013-06-26	2,573	2,580	2,550	2,559	12,600	2,559
2013-06-25	2,602	2,602	2,561	2,573	4,200	2,573
2013-06-24	2,631	2,631	2,600	2,630	6,500	2,630
2013-06-21	2,535	2,550	2,506	2,531	9,000	2,531
2013-06-20	2,517	2,543	2,517	2,535	2,800	2,535
2013-06-19	2,550	2,550	2,513	2,514	3,100	2,514
2013-06-18	2,550	2,552	2,525	2,525	2,000	2,525
2013-06-17	2,554	2,596	2,517	2,545	5,100	2,545
2013-06-14	2,601	2,601	2,519	2,554	11,800	2,554
2013-06-13	2,591	2,618	2,555	2,555	8,300	2,555
2013-06-12	2,600	2,600	2,566	2,591	2,500	2,591
2013-06-11	2,626	2,650	2,601	2,632	6,300	2,632
2013-06-10	2,583	2,691	2,552	2,587	7,100	2,587
2013-06-07	2,695	2,695	2,581	2,582	16,900	2,582
2013-06-06	2,700	2,747	2,656	2,734	26,900	2,734
2013-06-05	2,750	2,769	2,702	2,752	25,700	2,752
2013-06-04	2,643	2,755	2,639	2,755	45,900	2,755
2013-06-03	2,595	2,655	2,595	2,630	36,600	2,630
2013-05-31	2,547	2,597	2,540	2,597	17,000	2,597
2013-05-30	2,547	2,590	2,496	2,546	21,700	2,546
2013-05-29	2,472	2,608	2,450	2,597	79,900	2,597
2013-05-28	2,706	2,707	2,571	2,586	62,000	2,586
2013-05-27	2,722	2,723	2,701	2,714	23,900	2,714
2013-05-24	2,755	2,791	2,701	2,722	33,600	2,722
2013-05-23	2,795	2,815	2,757	2,757	31,400	2,757
2013-05-22	2,784	2,820	2,782	2,808	16,900	2,808
2013-05-21	2,825	2,825	2,782	2,783	26,600	2,783
2013-05-20	2,850	2,868	2,835	2,846	13,600	2,846
2013-05-17	2,771	2,828	2,770	2,823	12,500	2,823
2013-05-16	2,859	2,859	2,773	2,777	25,800	2,777
2013-05-15	2,835	2,856	2,834	2,834	18,700	2,834
2013-05-14	2,851	2,867	2,832	2,834	26,400	2,834
2013-05-13	2,809	2,853	2,806	2,850	16,900	2,850
2013-05-10	2,802	2,809	2,798	2,804	23,400	2,804
2013-05-09	2,811	2,815	2,800	2,800	11,000	2,800
2013-05-08	2,791	2,809	2,790	2,801	15,400	2,801
2013-05-07	2,800	2,802	2,786	2,791	24,500	2,791
2013-05-02	2,749	2,820	2,747	2,815	42,600	2,815
2013-05-01	2,683	2,705	2,680	2,700	23,400	2,700
2013-04-30	2,650	2,673	2,650	2,667	16,700	2,667
2013-04-26	2,649	2,651	2,630	2,632	15,200	2,632
2013-04-25	2,626	2,645	2,625	2,645	15,800	2,645
2013-04-24	2,619	2,630	2,619	2,629	9,700	2,629
2013-04-23	2,616	2,624	2,610	2,617	10,800	2,617
2013-04-22	2,609	2,619	2,592	2,615	9,900	2,615
2013-04-19	2,597	2,598	2,582	2,592	8,500	2,592
2013-04-18	2,618	2,618	2,580	2,585	22,300	2,585
2013-04-17	2,603	2,625	2,603	2,606	10,200	2,606
2013-04-16	2,619	2,620	2,593	2,601	20,400	2,601
2013-04-15	2,650	2,650	2,612	2,622	15,500	2,622
2013-04-12	2,586	2,626	2,582	2,605	23,600	2,605
2013-04-11	2,540	2,580	2,533	2,580	15,600	2,580
2013-04-10	2,510	2,540	2,507	2,532	13,500	2,532
2013-04-09	2,581	2,583	2,497	2,522	30,900	2,522
2013-04-08	2,549	2,580	2,520	2,580	34,800	2,580
2013-04-05	2,500	2,527	2,495	2,499	32,400	2,499
2013-04-04	2,467	2,494	2,450	2,494	34,900	2,494
2013-04-03	2,443	2,450	2,424	2,447	24,500	2,447
2013-04-02	2,445	2,445	2,377	2,428	47,200	2,428
2013-04-01	2,416	2,446	2,411	2,431	46,800	2,431
2013-03-29	2,400	2,410	2,382	2,402	22,800	2,402
2013-03-28	2,398	2,399	2,382	2,386	26,500	2,386
2013-03-27	2,327	2,385	2,326	2,375	22,800	2,375
2013-03-26	2,290	2,319	2,290	2,319	14,900	2,319
2013-03-25	2,313	2,319	2,290	2,290	19,600	2,290
2013-03-22	2,325	2,327	2,314	2,314	14,700	2,314
2013-03-21	2,324	2,327	2,316	2,324	27,500	2,324
2013-03-19	2,310	2,324	2,310	2,317	17,800	2,317
2013-03-18	2,275	2,309	2,273	2,309	35,500	2,309
2013-03-15	2,291	2,292	2,274	2,275	13,500	2,275
2013-03-14	2,289	2,290	2,272	2,274	16,900	2,274
2013-03-13	2,294	2,294	2,274	2,277	12,100	2,277
2013-03-12	2,272	2,294	2,272	2,293	15,400	2,293
2013-03-11	2,256	2,292	2,256	2,271	20,400	2,271
2013-03-08	2,260	2,280	2,251	2,253	29,500	2,253
2013-03-07	2,281	2,281	2,258	2,259	24,300	2,259
2013-03-06	2,279	2,290	2,275	2,280	9,600	2,280
2013-03-05	2,295	2,295	2,276	2,279	12,700	2,279
2013-03-04	2,284	2,296	2,279	2,292	17,700	2,292
2013-03-01	2,293	2,293	2,282	2,282	6,100	2,282
2013-02-28	2,283	2,295	2,280	2,286	8,600	2,286
2013-02-27	2,294	2,294	2,275	2,275	6,700	2,275
2013-02-26	2,281	2,292	2,276	2,284	7,900	2,284
2013-02-25	2,297	2,297	2,278	2,279	7,800	2,279
2013-02-22	2,285	2,296	2,274	2,292	6,400	2,292
2013-02-21	2,285	2,299	2,282	2,287	5,200	2,287
2013-02-20	2,282	2,289	2,273	2,281	11,700	2,281
2013-02-19	2,265	2,291	2,265	2,275	7,600	2,275
2013-02-18	2,277	2,281	2,255	2,265	12,300	2,265
2013-02-15	2,296	2,296	2,250	2,277	8,300	2,277
2013-02-14	2,231	2,284	2,231	2,272	15,300	2,272
2013-02-13	2,301	2,305	2,241	2,244	27,300	2,244
2013-02-12	2,297	2,308	2,281	2,305	18,500	2,305
2013-02-08	2,292	2,300	2,267	2,269	22,600	2,269
2013-02-07	2,293	2,308	2,290	2,303	26,300	2,303
2013-02-06	2,291	2,305	2,256	2,292	52,500	2,292
2013-02-05	2,315	2,316	2,288	2,291	39,000	2,291
2013-02-04	2,332	2,333	2,303	2,314	29,200	2,314
2013-02-01	2,290	2,315	2,283	2,301	36,900	2,301
2013-01-31	2,216	2,277	2,215	2,274	37,600	2,274
2013-01-30	2,252	2,265	2,213	2,215	75,000	2,215
2013-01-29	2,300	2,306	2,260	2,263	43,200	2,263
2013-01-28	2,296	2,306	2,295	2,299	19,800	2,299
2013-01-25	2,305	2,313	2,288	2,295	44,900	2,295
2013-01-24	2,330	2,344	2,302	2,305	39,500	2,305
2013-01-23	2,350	2,374	2,339	2,360	25,800	2,360
2013-01-22	2,302	2,346	2,301	2,327	31,200	2,327
2013-01-21	2,343	2,350	2,302	2,313	38,800	2,313
2013-01-18	2,350	2,375	2,334	2,343	38,900	2,343
2013-01-17	2,390	2,398	2,316	2,359	37,900	2,359
2013-01-16	2,405	2,411	2,388	2,398	25,000	2,398
2013-01-15	2,425	2,426	2,405	2,415	50,600	2,415
2013-01-11	2,530	2,546	2,381	2,426	105,900	2,426
2013-01-10	2,572	2,596	2,568	2,596	14,700	2,596
2013-01-09	2,600	2,600	2,570	2,570	14,900	2,570
2013-01-08	2,631	2,631	2,580	2,580	11,100	2,580
2013-01-07	2,678	2,678	2,631	2,637	6,400	2,637
2013-01-04	2,700	2,700	2,668	2,678	8,000	2,678

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