2791 大黒天物産(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-305,2705,2705,1405,15020,6005,150
2021-12-295,1005,3505,1005,26028,5005,260
2021-12-285,1405,1805,1105,15034,0005,150
2021-12-275,3505,3505,1105,13027,8005,130
2021-12-245,3205,4105,3005,34016,6005,340
2021-12-235,4705,4705,3105,35028,3005,350
2021-12-225,4005,4705,2905,47025,0005,470
2021-12-215,5605,5605,3905,41026,6005,410
2021-12-205,7005,7005,4505,46022,1005,460
2021-12-175,7805,8205,6705,72025,7005,720
2021-12-165,7505,8405,7305,82024,8005,820
2021-12-155,7405,8405,7305,78025,5005,780
2021-12-145,9405,9505,7605,80019,4005,800
2021-12-136,0806,0805,9105,94013,5005,940
2021-12-106,0806,0905,9806,05019,5006,050
2021-12-096,1306,1506,0006,02028,2006,020
2021-12-086,1406,2206,0906,19022,9006,190
2021-12-076,1406,1406,0406,10018,5006,100
2021-12-066,2106,2206,0506,05013,0006,050
2021-12-036,0506,1706,0506,15017,3006,150
2021-12-026,1706,2306,0506,05016,3006,050
2021-12-016,0506,2006,0506,15012,7006,150
2021-11-306,3006,3206,1006,12016,5006,120
2021-11-296,2606,3306,2006,20014,0006,200
2021-11-266,4406,4606,3506,3508,4006,350
2021-11-256,5206,5206,4406,4405,1006,440
2021-11-246,5406,5606,4306,4508,8006,450
2021-11-226,4006,5506,3806,50010,2006,500
2021-11-196,4806,4906,4006,4006,8006,400
2021-11-186,6206,6206,4206,4809,1006,480
2021-11-176,6106,6406,5506,5608,9006,560
2021-11-166,8206,8206,6106,64012,9006,640
2021-11-156,6706,8006,6306,72016,7006,720
2021-11-126,6406,7006,5706,67020,5006,670
2021-11-116,6406,6606,5106,58019,0006,580
2021-11-106,4806,6306,4606,59012,5006,590
2021-11-096,6306,6506,4606,48013,6006,480
2021-11-086,7706,7706,5806,62012,7006,620
2021-11-056,8306,8406,6906,69014,5006,690
2021-11-046,8106,9806,7706,84020,8006,840
2021-11-026,6106,8306,6106,75018,7006,750
2021-11-016,6106,6306,5306,60013,2006,600
2021-10-296,5606,6006,4606,48019,7006,480
2021-10-286,4206,5906,4106,58031,0006,580
2021-10-276,3206,4406,2906,37011,5006,370
2021-10-266,3206,3506,2706,32011,4006,320
2021-10-256,3306,3506,2806,2809,6006,280
2021-10-226,3706,4606,3106,33017,4006,330
2021-10-216,3306,4606,3306,33013,7006,330
2021-10-206,4906,4906,3706,38011,7006,380
2021-10-196,4406,4906,4406,47014,2006,470
2021-10-186,4406,5106,3806,46019,1006,460
2021-10-156,3706,4906,3706,44024,3006,440
2021-10-146,4706,5006,1506,33063,9006,330
2021-10-136,6106,6806,5606,57019,4006,570
2021-10-126,6106,6606,5306,65014,4006,650
2021-10-116,6006,6806,5006,61015,4006,610
2021-10-086,4806,6506,4806,60014,4006,600
2021-10-076,4506,5406,3906,46015,1006,460
2021-10-066,3806,5106,3606,45027,0006,450
2021-10-056,3606,3806,2506,33026,4006,330
2021-10-046,4906,5306,4006,43027,1006,430
2021-10-016,4706,5206,3006,30026,5006,300
2021-09-306,7006,7306,5506,56021,5006,560
2021-09-296,7906,7906,6806,70024,6006,700
2021-09-286,8706,8906,7906,81020,1006,810
2021-09-276,8906,9906,8406,87021,1006,870
2021-09-246,7306,8906,6706,89031,0006,890
2021-09-226,8806,8906,6306,63046,5006,630
2021-09-216,8806,9506,8006,89035,5006,890
2021-09-177,0607,1006,9607,02026,0007,020
2021-09-167,1507,1507,0607,12017,7007,120
2021-09-157,0907,1707,0707,13014,7007,130
2021-09-147,1507,1707,0607,15022,0007,150
2021-09-137,0007,2206,9607,15053,2007,150
2021-09-107,0807,1106,9807,06043,3007,060
2021-09-097,0107,1907,0107,12027,0007,120
2021-09-087,3007,3007,0807,10059,8007,100
2021-09-077,1207,3407,1207,28057,4007,280
2021-09-067,2007,2007,0507,12030,5007,120
2021-09-036,9807,1706,9507,09062,8007,090
2021-09-026,9206,9606,7606,96038,4006,960
2021-09-016,9407,0506,9006,91031,8006,910
2021-08-316,8507,0506,8406,94036,5006,940
2021-08-306,9506,9706,8206,91052,9006,910
2021-08-276,8506,9806,8106,92050,2006,920
2021-08-266,9607,0206,8706,87037,6006,870
2021-08-257,1607,1706,9507,03058,5007,030
2021-08-247,0407,2307,0407,12062,9007,120
2021-08-236,8707,0306,8606,96072,9006,960
2021-08-206,6106,7706,6106,77048,7006,770
2021-08-196,4806,6806,4506,52059,6006,520
2021-08-186,3406,5206,2906,47037,6006,470
2021-08-176,3206,3806,2306,24038,0006,240
2021-08-166,3806,4906,3206,39037,1006,390
2021-08-136,3606,4106,3106,41026,4006,410
2021-08-126,5106,5306,3506,36034,8006,360
2021-08-116,4806,4806,4006,46029,9006,460
2021-08-106,3206,4306,3106,41025,8006,410
2021-08-066,4006,4606,2406,29024,4006,290
2021-08-056,4006,4006,3006,37029,3006,370
2021-08-046,3506,5406,3506,42060,5006,420
2021-08-036,3706,4706,3406,35036,5006,350
2021-08-026,4406,5306,3606,46070,8006,460
2021-07-306,2306,3406,2006,31032,1006,310
2021-07-296,2206,3606,2106,24035,4006,240
2021-07-286,2106,3006,1306,15053,5006,150
2021-07-276,2606,3506,1906,31047,1006,310
2021-07-266,3406,3906,2606,34045,4006,340
2021-07-216,2506,2706,1206,21050,7006,210
2021-07-206,0406,1905,9806,15066,8006,150
2021-07-196,1306,1505,9905,99054,7005,990
2021-07-166,1006,2006,0106,10058,9006,100
2021-07-156,3406,3406,1006,10087,5006,100
2021-07-146,3306,4206,2706,28072,3006,280
2021-07-136,4406,4506,2406,250103,5006,250
2021-07-126,6506,6806,3006,320114,6006,320
2021-07-096,8706,9006,4406,550149,8006,550
2021-07-086,9606,9606,5206,860230,1006,860
2021-07-077,6007,6407,3507,38090,5007,380
2021-07-067,9107,9507,6607,68048,1007,680
2021-07-058,0108,0307,8407,96052,2007,960
2021-07-028,1008,1308,0108,04028,7008,040
2021-07-018,0008,2407,9808,13039,2008,130
2021-06-308,2508,2807,9808,04076,3008,040
2021-06-298,4008,4408,2908,30043,1008,300
2021-06-288,4208,4708,3008,44032,7008,440
2021-06-258,4408,5308,3608,49035,8008,490
2021-06-248,6008,6108,3708,47035,7008,470
2021-06-238,9208,9908,6508,67041,2008,670
2021-06-228,7208,9808,6508,87047,9008,870
2021-06-218,5708,7008,5708,62032,5008,620
2021-06-188,6008,7308,5808,70027,0008,700
2021-06-178,5008,7108,4608,62034,1008,620
2021-06-168,1808,6708,1708,59093,1008,590
2021-06-158,0208,2307,9908,16038,2008,160
2021-06-147,9308,0207,8708,00034,1008,000
2021-06-117,8708,0007,8507,89036,0007,890
2021-06-107,7407,8707,7307,80029,4007,800
2021-06-097,7807,8607,7707,77020,0007,770
2021-06-087,8607,8707,7907,82020,9007,820
2021-06-077,8007,9207,8007,83024,1007,830
2021-06-047,8507,8507,7507,80018,8007,800
2021-06-037,8007,8907,8007,85034,6007,850
2021-06-027,6407,8707,5907,80057,8007,800
2021-06-017,5907,6207,5307,58027,6007,580
2021-05-317,4407,6707,4407,59061,2007,590
2021-05-287,6007,6207,3507,430163,8007,430
2021-05-277,4407,6907,4107,600226,2007,600
2021-05-267,5607,6107,4707,49088,4007,490
2021-05-257,6707,7307,6207,62068,3007,620
2021-05-247,7107,7707,6007,62091,6007,620
2021-05-217,8507,9007,5407,740147,7007,740
2021-05-208,1508,1607,7107,720145,1007,720
2021-05-198,6008,6208,1908,23087,0008,230
2021-05-188,6308,6908,5408,62042,2008,620
2021-05-178,6508,7408,5208,54051,1008,540
2021-05-148,6308,7208,5508,60079,3008,600
2021-05-138,4408,5408,4008,50043,7008,500
2021-05-128,6308,7108,4608,48056,8008,480
2021-05-118,6808,7308,5608,61059,6008,610
2021-05-108,6508,7508,5608,69083,0008,690
2021-05-078,4808,7308,4508,580102,6008,580
2021-05-068,3108,6408,3008,48096,6008,480
2021-04-308,1508,2508,0108,160100,0008,160
2021-04-288,1908,2808,0508,140283,8008,140
2021-04-278,2008,3508,1508,23080,8008,230
2021-04-268,2908,3208,1408,26071,2008,260
2021-04-238,2408,3408,0808,29054,4008,290
2021-04-228,1308,2808,0708,19055,1008,190
2021-04-218,0008,1807,9608,06051,0008,060
2021-04-208,1108,1407,9908,08043,6008,080
2021-04-198,1908,3708,0808,15059,6008,150
2021-04-168,2308,3208,1808,27043,8008,270
2021-04-157,9408,2907,9308,29045,0008,290
2021-04-148,0708,2007,9008,09096,2008,090
2021-04-137,7408,3607,7108,210135,4008,210
2021-04-127,7507,8007,6507,71056,4007,710
2021-04-097,3907,8307,3507,71092,8007,710
2021-04-087,2607,3607,2007,29051,1007,290
2021-04-077,1307,3107,0607,23039,9007,230
2021-04-067,0607,1607,0407,09032,5007,090
2021-04-057,1307,1307,0007,10043,9007,100
2021-04-027,2207,2507,1407,17025,2007,170
2021-04-017,2807,3507,2007,21032,7007,210
2021-03-317,4207,4807,2707,27035,0007,270
2021-03-307,2807,5007,2307,40033,9007,400
2021-03-297,2207,3607,1907,32035,6007,320
2021-03-267,0007,2506,9607,22033,7007,220
2021-03-256,8607,0106,8206,95027,8006,950
2021-03-246,9707,0006,8006,88038,1006,880
2021-03-236,9907,1406,9307,04031,0007,040
2021-03-226,9407,0206,8307,01027,7007,010
2021-03-196,6106,8606,6106,84029,2006,840
2021-03-186,6406,7606,6106,70022,5006,700
2021-03-176,6506,6506,5306,64014,4006,640
2021-03-166,6306,7006,5706,66015,4006,660
2021-03-156,4306,6606,4006,66036,6006,660
2021-03-126,4206,4706,3706,46019,5006,460
2021-03-116,3006,4206,2606,42033,9006,420
2021-03-106,2406,4806,2206,31050,9006,310
2021-03-096,1106,2306,1006,20051,2006,200
2021-03-085,9906,0905,9806,07028,7006,070
2021-03-055,9305,9505,8805,95026,0005,950
2021-03-045,8905,9305,8305,93010,8005,930
2021-03-035,8605,9005,8305,87015,7005,870
2021-03-025,8805,9205,8205,92019,1005,920
2021-03-015,8705,9205,8205,88022,1005,880
2021-02-265,9105,9105,8405,86051,5005,860
2021-02-255,9706,0305,9505,99034,4005,990
2021-02-246,0706,1105,9605,96041,9005,960
2021-02-226,0206,1806,0206,17032,3006,170
2021-02-196,0606,1205,9806,02030,2006,020
2021-02-186,1306,2006,1006,11025,9006,110
2021-02-176,2306,3006,1106,11028,0006,110
2021-02-166,1606,2306,1606,23040,7006,230
2021-02-156,0506,1706,0406,14052,7006,140
2021-02-125,9306,0205,9006,00024,3006,000
2021-02-105,9306,0005,8905,96022,0005,960
2021-02-096,0406,0405,8605,95038,1005,950
2021-02-085,9206,0505,9006,00047,7006,000
2021-02-055,8305,9205,8205,90052,6005,900
2021-02-045,7405,8505,7105,78049,6005,780
2021-02-035,6805,7305,6405,69036,7005,690
2021-02-025,5605,6605,5305,64028,1005,640
2021-02-015,5905,6605,5705,57026,8005,570
2021-01-295,7005,7305,5705,58038,8005,580
2021-01-285,6805,8005,6505,70040,2005,700
2021-01-275,6805,7405,6805,73025,7005,730
2021-01-265,7505,8105,6505,73039,6005,730
2021-01-255,8705,8705,7205,78039,7005,780
2021-01-225,9405,9405,7605,87042,6005,870
2021-01-215,9506,0105,8405,85045,4005,850
2021-01-206,0906,0905,8705,95040,0005,950
2021-01-196,1106,1305,9606,03041,9006,030
2021-01-186,1506,1906,0706,15027,2006,150
2021-01-156,2506,2506,1406,18025,7006,180
2021-01-146,3506,3506,2206,25024,5006,250
2021-01-136,2906,4306,2206,29039,8006,290
2021-01-126,4106,4306,2206,22043,3006,220
2021-01-086,5506,8006,3306,410103,3006,410
2021-01-076,4006,5106,3606,45055,2006,450
2021-01-066,4606,5306,3706,41062,4006,410
2021-01-056,5706,5906,4406,46063,3006,460
2021-01-046,8606,8606,4706,57079,2006,570

分割・併合履歴 : [2006-01-26]1株→2株