1. HOME >
  2. 株価時系列 >
  3. 2791 >
  4. 2023年

2791 大黒天物産(株) の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-12-297,5107,5507,4107,53052,2007,530
2023-12-287,5107,5207,3807,45041,8007,450
2023-12-277,3507,5207,3507,51042,5007,510
2023-12-267,2407,3307,2307,33034,1007,330
2023-12-257,2107,2307,1407,21019,9007,210
2023-12-227,2007,2507,1607,21040,3007,210
2023-12-217,1507,1707,0507,14033,0007,140
2023-12-207,0407,1706,9907,15039,6007,150
2023-12-196,9107,0206,8907,02030,7007,020
2023-12-186,8406,9706,7706,97037,1006,970
2023-12-156,8906,9106,8006,84039,6006,840
2023-12-146,9206,9806,8506,90026,8006,900
2023-12-137,0207,0606,8306,92039,7006,920
2023-12-126,7506,9406,7506,92061,4006,920
2023-12-116,6306,7606,5506,70038,5006,700
2023-12-086,5406,6906,5306,55049,3006,550
2023-12-076,3506,5306,3206,53052,0006,530
2023-12-066,3606,3706,3306,37018,3006,370
2023-12-056,3206,3506,3006,33023,1006,330
2023-12-046,2306,3206,2206,32025,5006,320
2023-12-016,1706,2606,1706,22026,4006,220
2023-11-306,1806,2406,1206,16065,3006,160
2023-11-296,2506,2506,0906,18033,3006,180
2023-11-286,3206,3306,2306,26022,7006,260
2023-11-276,3406,4106,2906,33033,9006,330
2023-11-246,3306,3706,3006,34023,7006,340
2023-11-226,3806,3806,3006,33025,8006,330
2023-11-216,4006,4706,3506,38045,6006,380
2023-11-206,3306,3906,3106,35029,4006,350
2023-11-176,2606,3006,2006,29023,4006,290
2023-11-166,2306,2706,1806,24020,7006,240
2023-11-156,3206,3406,1506,28034,0006,280
2023-11-146,2506,3606,2206,30026,9006,300
2023-11-136,1106,2506,1106,19027,2006,190
2023-11-106,0006,1206,0006,11025,3006,110
2023-11-096,0706,0805,9806,02023,8006,020
2023-11-086,1606,1806,0406,06025,0006,060
2023-11-076,1806,2406,0806,17033,1006,170
2023-11-066,3006,3206,0806,13063,4006,130
2023-11-026,4006,4406,2106,21039,6006,210
2023-11-016,4206,4206,3206,36052,7006,360
2023-10-316,3806,4106,3206,37045,7006,370
2023-10-306,4806,5406,3006,36033,0006,360
2023-10-276,2806,5606,2806,47064,4006,470
2023-10-266,3106,4006,2706,28027,5006,280
2023-10-256,3006,3806,2506,27033,8006,270
2023-10-246,3006,3406,2006,32030,2006,320
2023-10-236,3306,3306,2206,23033,9006,230
2023-10-206,4206,4206,2706,33033,3006,330
2023-10-196,2606,4206,2606,39038,2006,390
2023-10-186,2906,3506,1806,33049,0006,330
2023-10-176,2106,4206,2006,37057,4006,370
2023-10-166,1806,3106,1506,18065,2006,180
2023-10-136,5706,5706,1606,280191,4006,280
2023-10-126,7706,7706,6206,67099,6006,670
2023-10-116,5806,7106,5806,70046,7006,700
2023-10-106,5906,6506,5206,56054,4006,560
2023-10-066,2906,6006,2606,60081,9006,600
2023-10-056,1706,2406,1106,24030,8006,240
2023-10-046,0106,2306,0106,17045,4006,170
2023-10-036,2006,2106,0906,13045,4006,130
2023-10-026,2306,3606,1806,19047,7006,190
2023-09-296,2706,4206,2706,30039,2006,300
2023-09-286,3306,3506,2006,21030,2006,210
2023-09-276,4506,4806,2906,38033,6006,380
2023-09-266,4806,5906,4706,47025,3006,470
2023-09-256,2706,5106,2206,50037,5006,500
2023-09-226,2606,3506,2006,27042,4006,270
2023-09-216,4806,5206,2606,35052,1006,350
2023-09-206,7306,7306,5206,53047,7006,530
2023-09-196,8106,8706,6506,76038,4006,760
2023-09-157,0307,0306,8206,86038,9006,860
2023-09-147,0407,0806,9007,01029,4007,010
2023-09-136,9107,0806,9107,08032,3007,080
2023-09-126,9006,9906,8806,97020,6006,970
2023-09-116,7806,9106,7206,84025,6006,840
2023-09-086,8406,8906,7306,74025,7006,740
2023-09-076,8106,8706,7706,81018,0006,810
2023-09-066,7906,8406,7006,77019,6006,770
2023-09-056,6406,7906,6406,79018,7006,790
2023-09-046,5706,6606,5606,64024,7006,640
2023-09-016,5106,5906,5006,56022,4006,560
2023-08-316,3906,6006,3706,60063,5006,600
2023-08-306,4506,4506,3306,39021,5006,390
2023-08-296,2806,3906,2706,38013,1006,380
2023-08-286,2906,3206,2206,28016,0006,280
2023-08-256,3506,3706,3006,30016,6006,300
2023-08-246,3206,4106,3106,38012,3006,380
2023-08-236,2806,3306,2406,32010,3006,320
2023-08-226,2206,3006,1706,28015,6006,280
2023-08-216,0906,2406,0906,22010,5006,220
2023-08-186,2906,2906,1406,15027,3006,150
2023-08-176,3906,4206,2606,26036,8006,260
2023-08-166,3506,4606,3006,33037,2006,330
2023-08-156,2906,4306,2906,43023,8006,430
2023-08-146,3006,3406,2606,29031,0006,290
2023-08-106,3806,3906,2406,28032,7006,280
2023-08-096,2006,3906,1706,34036,6006,340
2023-08-086,0806,2006,0406,20035,3006,200
2023-08-076,0206,0405,9506,03017,8006,030
2023-08-045,9206,0605,8706,05019,1006,050
2023-08-035,8405,9605,8405,93024,1005,930
2023-08-025,9706,0205,8505,90038,5005,900
2023-08-016,0206,0706,0006,00012,6006,000
2023-07-316,1206,1205,9606,03031,7006,030
2023-07-285,8706,0205,8506,02029,7006,020
2023-07-275,9806,0205,9305,95029,0005,950
2023-07-266,0306,0805,9806,01023,3006,010
2023-07-256,0606,2106,0506,07026,0006,070
2023-07-246,0806,2306,0806,12036,6006,120
2023-07-215,9906,0705,9606,05031,1006,050
2023-07-206,0806,1005,9205,92033,5005,920
2023-07-196,0806,1806,0006,07042,3006,070
2023-07-185,9506,0805,9406,06032,1006,060
2023-07-145,8805,9705,8205,92031,6005,920
2023-07-135,9306,0205,8505,94054,5005,940
2023-07-125,7605,9905,7505,98084,6005,980
2023-07-116,0306,0805,7205,780136,9005,780
2023-07-106,1606,2405,9906,010169,3006,010
2023-07-075,6506,4205,6206,310471,4006,310
2023-07-065,5205,6905,5105,650111,9005,650
2023-07-055,4105,5505,3705,50070,4005,500
2023-07-045,4405,5005,4005,41049,7005,410
2023-07-035,3505,4305,3005,35037,7005,350
2023-06-305,3805,3905,2805,32027,2005,320
2023-06-295,3505,4205,3305,36038,1005,360
2023-06-285,2805,3305,2505,33035,6005,330
2023-06-275,2505,3005,2105,21020,0005,210
2023-06-265,1805,2905,1705,29046,0005,290
2023-06-235,1105,1805,0905,18036,0005,180
2023-06-225,0705,1705,0705,11021,9005,110
2023-06-215,0605,0705,0305,06014,7005,060
2023-06-205,0305,0705,0005,06012,3005,060
2023-06-195,1505,1505,0305,05013,6005,050
2023-06-165,0905,1605,0905,15025,3005,150
2023-06-155,0905,1505,0705,08024,8005,080
2023-06-145,0905,1105,0405,09022,6005,090
2023-06-135,1005,1205,0405,09026,6005,090
2023-06-125,0305,0705,0205,07015,4005,070
2023-06-094,9655,0004,9404,98528,0004,985
2023-06-084,9705,0004,9054,91026,1004,910
2023-06-075,0305,0604,9704,97036,8004,970
2023-06-064,9405,0604,8905,03041,3005,030
2023-06-054,9804,9804,9154,94046,3004,940
2023-06-024,9805,0004,9504,96540,0004,965
2023-06-014,9255,0004,9104,98044,7004,980
2023-05-315,1205,1304,9354,945112,2004,945
2023-05-305,1305,2005,0705,150138,3005,150
2023-05-295,3005,3005,1805,200244,7005,200
2023-05-265,2705,2705,1905,21076,1005,210
2023-05-255,2905,3305,2705,27032,1005,270
2023-05-245,3605,3605,3005,30021,9005,300
2023-05-235,4005,4005,3105,36038,7005,360
2023-05-225,3605,4205,3605,40027,5005,400
2023-05-195,3805,4005,3505,36041,9005,360
2023-05-185,3805,4105,3305,34020,8005,340
2023-05-175,3505,4105,3305,38025,2005,380
2023-05-165,4205,4405,3705,37017,5005,370
2023-05-155,3305,4105,3305,38034,6005,380
2023-05-125,2605,3205,2405,32027,9005,320
2023-05-115,2905,3405,2505,29041,0005,290
2023-05-105,3105,3705,2805,34045,5005,340
2023-05-095,3005,3705,2705,36047,3005,360
2023-05-085,4005,4205,3005,30053,2005,300
2023-05-025,5105,5305,4105,44045,8005,440
2023-05-015,4305,5505,4305,55031,9005,550
2023-04-285,4105,4805,3905,43041,5005,430
2023-04-275,5005,5105,3905,40029,7005,400
2023-04-265,4505,5805,4205,50054,2005,500
2023-04-255,3805,4705,3705,44037,2005,440
2023-04-245,2705,4505,2705,38053,2005,380
2023-04-215,2005,2405,1605,22097,6005,220
2023-04-205,3105,3305,2305,23064,8005,230
2023-04-195,3105,3605,2805,34055,9005,340
2023-04-185,4905,4905,3305,38076,4005,380
2023-04-175,3205,5105,3005,480128,4005,480
2023-04-144,9755,3704,9755,320335,4005,320
2023-04-134,8004,8154,7504,77568,0004,775
2023-04-124,7554,8704,7404,86036,9004,860
2023-04-114,7554,7854,7404,75519,7004,755
2023-04-104,7504,7754,7004,75040,1004,750
2023-04-074,7504,8004,7454,75044,4004,750
2023-04-064,8504,8604,7354,74071,9004,740
2023-04-054,8954,9454,8604,86043,0004,860
2023-04-044,9505,0104,8904,92571,0004,925
2023-04-035,0205,0404,9454,94540,4004,945
2023-03-315,0105,0404,9605,02035,2005,020
2023-03-305,0505,0804,9754,98022,6004,980
2023-03-294,9655,0304,9155,03026,2005,030
2023-03-285,0105,0104,9254,96526,0004,965
2023-03-275,0405,0404,9654,99019,4004,990
2023-03-244,9705,0104,9105,01020,2005,010
2023-03-234,9554,9954,8704,97028,6004,970
2023-03-225,0205,0204,9254,99524,0004,995
2023-03-204,9904,9904,9104,94523,4004,945
2023-03-174,9805,0104,9554,96017,2004,960
2023-03-164,9204,9854,9004,97523,0004,975
2023-03-155,0405,0904,9905,04016,0005,040
2023-03-145,0805,0804,9304,99028,5004,990
2023-03-135,1905,2105,1005,16018,7005,160
2023-03-105,2405,2905,2005,26027,5005,260
2023-03-095,1105,2705,1105,27019,1005,270
2023-03-085,0905,1305,0805,10014,4005,100
2023-03-075,0505,1405,0505,14018,3005,140
2023-03-065,0805,1105,0205,04018,0005,040
2023-03-035,0005,0805,0005,03018,7005,030
2023-03-025,0505,0704,9955,03018,2005,030
2023-03-015,0905,1005,0305,07019,0005,070
2023-02-285,2505,2605,1105,11028,8005,110
2023-02-275,1305,2205,1005,19020,4005,190
2023-02-245,1005,1405,0605,12031,2005,120
2023-02-225,3005,3405,1105,12069,5005,120
2023-02-215,1005,5005,0905,310192,8005,310
2023-02-204,9004,9454,8504,93030,3004,930
2023-02-174,9754,9754,8004,85541,0004,855
2023-02-165,0305,0604,9054,96056,9004,960
2023-02-154,9755,0204,8704,92032,4004,920
2023-02-145,0005,0504,9454,97528,9004,975
2023-02-135,0405,0604,9454,98538,3004,985
2023-02-105,0805,1305,0405,06015,8005,060
2023-02-095,2605,2605,0905,09016,5005,090
2023-02-085,3505,4105,2505,26021,4005,260
2023-02-075,2805,3605,2805,34017,1005,340
2023-02-065,3405,4205,2305,28016,2005,280
2023-02-035,4405,4805,2405,30028,3005,300
2023-02-025,6005,7005,4505,47036,2005,470
2023-02-015,4305,6305,4305,56040,8005,560
2023-01-315,3005,4505,3005,43034,5005,430
2023-01-305,1905,3305,1905,280120,2005,280
2023-01-275,0505,1905,0505,18032,3005,180
2023-01-265,0105,0304,9555,02019,9005,020
2023-01-255,0305,0304,9605,01021,0005,010
2023-01-244,9105,0204,9105,00038,2005,000
2023-01-234,8604,9104,8104,91025,7004,910
2023-01-204,8854,9004,8054,80518,3004,805
2023-01-194,8354,9304,7804,86022,6004,860
2023-01-184,7054,9504,7054,90552,3004,905
2023-01-174,6804,7654,6504,73541,1004,735
2023-01-164,9604,9604,6654,67572,7004,675
2023-01-134,9955,1604,8705,01069,4005,010
2023-01-125,0805,1104,9605,07049,9005,070
2023-01-115,1905,2205,1405,15018,4005,150
2023-01-105,2005,3205,2005,24025,0005,240
2023-01-065,1905,2605,1505,19021,7005,190
2023-01-055,2605,2605,1005,19023,7005,190
2023-01-045,3105,3605,2305,23022,0005,230

分割・併合履歴 ： [2006-01-26]1株→2株