6993 大黒屋ホールディングス(株) の時系列データ [1983年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1983-12-28	1,403	1,423	1,393	1,423	18,959	11,426.60
1983-12-27	1,333	1,433	1,333	1,413	24,946	11,346.30
1983-12-26	1,383	1,393	1,383	1,383	6,985	11,105.40
1983-12-24	1,303	1,383	1,303	1,383	13,970	11,105.40
1983-12-23	1,253	1,303	1,253	1,303	49,893	10,463
1983-12-22	1,303	1,303	1,243	1,283	27,940	10,302.40
1983-12-20	1,293	1,323	1,283	1,323	31,931	10,623.60
1983-12-19	1,293	1,313	1,293	1,313	25,944	10,543.30
1983-12-17	1,303	1,353	1,303	1,353	19,957	10,864.50
1983-12-16	1,313	1,313	1,293	1,303	20,955	10,463
1983-12-15	1,363	1,363	1,313	1,343	13,970	10,784.20
1983-12-14	1,393	1,393	1,353	1,353	14,968	10,864.50
1983-12-13	1,403	1,403	1,403	1,403	998	11,266
1983-12-12	1,403	1,413	1,403	1,413	3,991	11,346.30
1983-12-09	1,403	1,413	1,373	1,413	10,976	11,346.30
1983-12-08	1,413	1,413	1,383	1,403	18,959	11,266
1983-12-07	1,413	1,413	1,403	1,413	8,981	11,346.30
1983-12-06	1,433	1,433	1,393	1,413	10,976	11,346.30
1983-12-05	1,443	1,443	1,403	1,433	14,968	11,506.90
1983-12-03	1,393	1,443	1,393	1,443	10,976	11,587.20
1983-12-02	1,413	1,413	1,403	1,403	12,972	11,266
1983-12-01	1,513	1,513	1,413	1,413	18,959	11,346.30
1983-11-30	1,493	1,523	1,493	1,503	10,976	12,069
1983-11-29	1,483	1,493	1,483	1,493	4,989	11,988.70
1983-11-28	1,543	1,543	1,483	1,483	13,970	11,908.40
1983-11-26	1,543	1,543	1,513	1,543	6,985	12,390.20
1983-11-25	1,563	1,563	1,503	1,543	39,914	12,390.20
1983-11-24	1,644	1,644	1,563	1,583	49,893	12,711.40
1983-11-22	1,563	1,654	1,493	1,634	163,648	13,120.90
1983-11-21	1,603	1,654	1,593	1,613	186,599	12,952.30
1983-11-19	1,453	1,553	1,443	1,553	128,723	12,470.50
1983-11-18	1,433	1,453	1,433	1,443	70,848	11,587.20
1983-11-17	1,433	1,443	1,413	1,433	16,964	11,506.90
1983-11-16	1,383	1,443	1,383	1,443	28,938	11,587.20
1983-11-15	1,453	1,453	1,403	1,403	40,912	11,266
1983-11-14	1,483	1,493	1,453	1,453	17,961	11,667.50
1983-11-11	1,503	1,513	1,463	1,483	143,691	11,908.40
1983-11-10	1,393	1,473	1,393	1,473	38,916	11,828.10
1983-11-09	1,443	1,473	1,393	1,433	52,886	11,506.90
1983-11-08	1,323	1,483	1,323	1,483	524,871	11,908.40
1983-11-07	1,263	1,313	1,263	1,303	61,867	10,463
1983-11-05	1,162	1,283	1,162	1,283	61,867	10,302.40
1983-11-04	1,152	1,162	1,142	1,152	39,914	9,250.49
1983-11-02	1,152	1,152	1,152	1,152	29,936	9,250.49
1983-11-01	1,183	1,183	1,152	1,173	19,957	9,419.11
1983-10-31	1,112	1,203	1,112	1,203	29,936	9,660.01
1983-10-29	1,152	1,152	1,152	1,152	3,991	9,250.49
1983-10-28	1,173	1,173	1,132	1,152	32,929	9,250.49
1983-10-27	1,173	1,203	1,162	1,173	9,979	9,419.11
1983-10-26	1,183	1,183	1,173	1,173	9,979	9,419.11
1983-10-25	1,142	1,203	1,122	1,203	24,946	9,660.01
1983-10-24	1,162	1,162	1,162	1,162	1,996	9,330.79
1983-10-22	1,183	1,213	1,183	1,213	14,968	9,740.31
1983-10-21	1,173	1,183	1,162	1,162	13,970	9,330.79
1983-10-20	1,152	1,152	1,152	1,152	3,991	9,250.49
1983-10-19	1,142	1,152	1,142	1,152	5,987	9,250.49
1983-10-18	1,152	1,152	1,142	1,152	3,991	9,250.49
1983-10-17	1,173	1,193	1,162	1,162	5,987	9,330.79
1983-10-15	1,203	1,203	1,203	1,203	998	9,660.01
1983-10-14	1,162	1,193	1,142	1,162	31,931	9,330.79
1983-10-13	1,162	1,183	1,162	1,162	5,987	9,330.79
1983-10-12	1,193	1,193	1,162	1,162	6,985	9,330.79
1983-10-11	1,162	1,173	1,162	1,173	6,985	9,419.11
1983-10-07	1,173	1,223	1,162	1,183	19,957	9,499.41
1983-10-05	1,162	1,233	1,162	1,233	27,940	9,900.91
1983-10-04	1,203	1,203	1,183	1,183	11,974	9,499.41
1983-10-03	1,203	1,233	1,203	1,233	13,970	9,900.91
1983-10-01	1,203	1,203	1,183	1,183	1,996	9,499.41
1983-09-30	1,162	1,203	1,152	1,173	8,981	9,419.11
1983-09-29	1,203	1,203	1,193	1,193	5,987	9,579.71
1983-09-28	1,243	1,253	1,243	1,243	22,951	9,981.21
1983-09-27	1,203	1,203	1,142	1,203	22,951	9,660.01
1983-09-26	1,243	1,243	1,203	1,203	3,991	9,660.01
1983-09-24	1,253	1,283	1,253	1,283	1,996	10,302.40
1983-09-22	1,293	1,293	1,243	1,243	13,970	9,981.21
1983-09-21	1,203	1,283	1,203	1,283	13,970	10,302.40
1983-09-20	1,253	1,293	1,203	1,203	42,908	9,660.01
1983-09-19	1,293	1,303	1,253	1,253	47,897	10,061.50
1983-09-17	1,303	1,303	1,263	1,273	28,938	10,222.10
1983-09-16	1,223	1,303	1,162	1,303	50,891	10,463
1983-09-14	1,203	1,263	1,193	1,203	82,822	9,660.01
1983-09-13	1,263	1,263	1,173	1,203	70,848	9,660.01
1983-09-12	1,303	1,303	1,273	1,283	15,966	10,302.40
1983-09-09	1,323	1,383	1,303	1,323	88,809	10,623.60
1983-09-08	1,393	1,403	1,303	1,303	226,513	10,463
1983-09-07	1,203	1,393	1,132	1,393	479,968	11,185.70
1983-09-06	1,142	1,263	1,132	1,203	291,374	9,660.01
1983-09-05	992	1,072	992	1,072	327,296	8,608.09
1983-09-03	961	969	961	969	23,949	7,781.01
1983-09-02	1,002	1,002	977	977	243,477	7,845.25
1983-09-01	932	1,032	922	1,002	486,953	8,046
1983-08-31	842	932	841	932	421,095	7,483.90
1983-08-30	831	832	823	832	18,959	6,680.91
1983-08-29	837	840	831	832	55,880	6,680.91
1983-08-27	803	827	803	827	22,951	6,640.76
1983-08-26	820	831	812	812	59,871	6,520.31
1983-08-25	804	812	789	812	52,886	6,520.31
1983-08-24	802	811	802	806	37,918	6,472.13
1983-08-23	803	807	803	805	133,713	6,464.10
1983-08-22	823	837	813	813	128,723	6,528.34
1983-08-20	825	825	818	818	23,949	6,568.49
1983-08-19	789	826	789	824	288,380	6,616.67
1983-08-18	781	787	776	779	76,835	6,255.32
1983-08-17	767	782	767	781	23,949	6,271.38
1983-08-16	783	792	763	763	61,867	6,126.84
1983-08-15	762	791	762	773	98,788	6,207.14
1983-08-12	746	762	743	762	61,867	6,118.81
1983-08-11	751	751	728	746	41,910	5,990.33
1983-08-10	723	752	713	751	34,925	6,030.48
1983-08-09	722	723	722	723	22,951	5,805.64
1983-08-08	732	757	722	757	42,908	6,078.66
1983-08-06	732	732	732	732	6,985	5,877.91
1983-08-05	762	765	742	742	20,955	5,958.21
1983-08-04	752	767	752	767	42,908	6,158.96
1983-08-03	757	777	757	757	104,775	6,078.66
1983-08-02	742	757	722	757	76,835	6,078.66
1983-08-01	722	742	712	742	57,876	5,958.21
1983-07-30	712	712	712	712	5,987	5,717.31
1983-07-29	691	702	687	702	33,927	5,637.01
1983-07-28	707	712	691	691	21,953	5,548.69
1983-07-27	712	717	702	712	17,961	5,717.31
1983-07-26	727	751	723	742	105,773	5,958.21
1983-07-25	702	702	676	702	71,846	5,637.01
1983-07-23	713	722	703	712	45,901	5,717.31
1983-07-22	761	762	735	735	52,886	5,902
1983-07-21	730	757	730	732	76,835	5,877.91
1983-07-20	759	762	723	725	112,758	5,821.70
1983-07-19	701	761	696	761	372,200	6,110.78
1983-07-18	651	708	650	702	226,513	5,637.01
1983-07-15	671	671	651	656	59,871	5,267.64
1983-07-14	641	681	636	671	145,687	5,388.09
1983-07-13	640	640	628	636	61,867	5,107.04
1983-07-12	621	661	621	646	183,605	5,187.34
1983-07-11	601	611	586	611	114,753	4,906.29
1983-07-09	645	649	611	617	75,837	4,954.47
1983-07-08	627	671	621	635	332,286	5,099.01
1983-07-07	537	627	537	627	409,120	5,034.77
1983-07-06	527	527	527	527	314,324	4,231.78
1983-07-04	405	406	402	402	38,916	3,228.03
1983-07-02	424	430	402	402	53,884	3,228.03
1983-07-01	430	435	428	429	50,891	3,444.84
1983-06-30	400	431	391	431	174,625	3,460.90
1983-06-29	416	424	402	402	55,880	3,228.03
1983-06-28	428	428	411	421	56,878	3,380.60
1983-06-27	430	430	424	429	15,966	3,444.84
1983-06-25	423	429	423	424	77,833	3,404.69
1983-06-24	423	431	423	423	41,910	3,396.66
1983-06-23	421	426	421	421	36,921	3,380.60
1983-06-22	430	430	421	421	33,927	3,380.60
1983-06-21	411	440	411	436	97,790	3,501.05
1983-06-20	401	402	396	402	28,938	3,228.03
1983-06-17	396	396	391	391	14,968	3,139.70
1983-06-16	399	399	391	396	27,940	3,179.85
1983-06-15	400	401	391	401	20,955	3,220
1983-06-14	404	405	391	391	31,931	3,139.70
1983-06-13	401	401	391	394	36,921	3,163.79
1983-06-11	410	410	401	401	29,936	3,220
1983-06-10	402	405	397	405	37,918	3,252.12
1983-06-09	397	409	394	401	67,854	3,220
1983-06-08	420	420	399	400	101,781	3,211.97
1983-06-07	434	434	406	421	131,717	3,380.60
1983-06-06	398	444	398	444	263,434	3,565.29
1983-06-04	401	401	389	399	111,760	3,203.94
1983-06-03	366	410	365	410	288,380	3,292.27
1983-06-02	351	364	351	364	148,680	2,922.90
1983-06-01	351	351	341	343	45,901	2,754.27
1983-05-31	341	342	341	342	9,979	2,746.24
1983-05-30	341	341	340	341	27,940	2,738.21
1983-05-28	350	351	341	341	12,972	2,738.21
1983-05-27	351	351	345	345	40,912	2,770.33
1983-05-26	342	366	341	351	166,642	2,818.51
1983-05-25	335	343	335	343	55,880	2,754.27
1983-05-24	338	340	338	340	14,968	2,730.18
1983-05-23	345	345	339	340	7,983	2,730.18
1983-05-20	329	342	329	340	61,867	2,730.18
1983-05-19	331	335	329	329	46,899	2,641.85
1983-05-18	321	334	317	334	43,906	2,682
1983-05-17	323	331	321	321	19,957	2,577.61
1983-05-16	321	321	321	321	10,976	2,577.61
1983-05-14	326	331	326	331	17,961	2,657.91
1983-05-13	316	331	316	330	13,970	2,649.88
1983-05-12	331	331	322	326	46,899	2,617.76
1983-05-11	331	331	326	331	22,951	2,657.91
1983-05-10	314	336	314	336	66,856	2,698.06
1983-05-09	321	321	314	319	28,938	2,561.55
1983-05-07	322	322	321	321	9,979	2,577.61
1983-05-06	316	331	316	323	25,944	2,593.67
1983-05-04	318	319	314	319	19,957	2,561.55
1983-05-02	310	321	310	319	80,826	2,561.55
1983-04-30	305	306	305	306	6,985	2,457.16
1983-04-28	311	311	305	305	7,983	2,449.13
1983-04-27	306	307	305	305	27,940	2,449.13
1983-04-26	306	309	306	309	27,940	2,481.25
1983-04-23	306	307	306	307	5,987	2,465.19
1983-04-22	309	310	305	306	44,903	2,457.16
1983-04-21	320	320	311	311	7,983	2,497.31
1983-04-20	310	316	310	316	7,983	2,537.46
1983-04-19	313	313	304	304	9,979	2,441.10
1983-04-18	320	322	320	321	23,949	2,577.61
1983-04-15	306	321	306	316	29,936	2,537.46
1983-04-14	302	302	302	302	2,994	2,425.04
1983-04-13	302	302	302	302	998	2,425.04
1983-04-12	306	306	301	301	11,974	2,417.01
1983-04-11	302	302	302	302	1,996	2,425.04
1983-04-09	301	301	301	301	10,976	2,417.01
1983-04-08	302	302	301	301	17,961	2,417.01
1983-04-07	302	302	302	302	1,996	2,425.04
1983-04-06	302	302	302	302	3,991	2,425.04
1983-04-05	303	303	302	302	9,979	2,425.04
1983-04-04	303	303	303	303	2,994	2,433.07
1983-04-02	305	306	304	304	19,957	2,441.10
1983-04-01	305	311	305	311	27,940	2,497.31
1983-03-31	311	311	306	306	8,981	2,457.16
1983-03-30	310	311	307	311	26,942	2,497.31
1983-03-29	311	311	311	311	6,985	2,497.31
1983-03-28	308	311	308	309	8,981	2,481.25
1983-03-26	308	311	308	311	6,985	2,497.31
1983-03-25	309	309	306	306	14,968	2,457.16
1983-03-24	321	322	308	308	45,901	2,473.22
1983-03-23	310	319	304	319	19,957	2,561.55
1983-03-22	327	327	317	320	21,953	2,569.58
1983-03-18	329	329	320	329	85,815	2,641.85
1983-03-17	304	340	304	334	249,464	2,682
1983-03-16	308	308	300	306	25,944	2,457.16
1983-03-15	309	315	301	301	63,863	2,417.01
1983-03-14	300	310	300	310	58,873	2,489.28
1983-03-12	296	296	291	291	5,987	2,336.71
1983-03-11	290	301	286	301	64,861	2,417.01
1983-03-10	284	291	284	291	6,985	2,336.71
1983-03-09	290	290	286	286	3,991	2,296.56
1983-03-08	282	293	281	293	17,961	2,352.77
1983-03-07	282	282	281	282	9,979	2,264.44
1983-03-05	282	282	281	281	8,981	2,256.41
1983-03-04	277	281	277	281	28,938	2,256.41
1983-03-03	277	277	277	277	12,972	2,224.29
1983-03-02	281	281	277	277	9,979	2,224.29
1983-03-01	280	280	276	277	7,983	2,224.29
1983-02-28	276	281	276	281	12,972	2,256.41
1983-02-26	276	276	276	276	4,989	2,216.26
1983-02-25	276	276	276	276	21,953	2,216.26
1983-02-24	278	278	277	277	9,979	2,224.29
1983-02-23	278	281	278	281	13,970	2,256.41
1983-02-22	280	281	271	281	31,931	2,256.41
1983-02-21	281	281	276	281	13,970	2,256.41
1983-02-18	280	281	280	281	2,994	2,256.41
1983-02-17	276	281	276	281	12,972	2,256.41
1983-02-16	277	281	277	281	8,981	2,256.41
1983-02-15	282	282	281	281	6,985	2,256.41
1983-02-14	283	284	283	283	14,968	2,272.47
1983-02-12	286	286	281	286	10,976	2,296.56
1983-02-10	275	286	275	286	39,914	2,296.56
1983-02-09	272	277	272	277	30,933	2,224.29
1983-02-08	276	278	276	277	18,959	2,224.29
1983-02-07	277	281	277	281	17,961	2,256.41
1983-02-05	276	281	276	281	65,858	2,256.41
1983-02-04	281	281	281	281	10,976	2,256.41
1983-02-03	281	281	281	281	20,955	2,256.41
1983-02-02	281	281	281	281	10,976	2,256.41
1983-02-01	282	282	281	281	13,970	2,256.41
1983-01-31	283	283	281	281	7,983	2,256.41
1983-01-29	283	283	281	281	16,964	2,256.41
1983-01-28	284	286	284	286	28,938	2,296.56
1983-01-27	287	287	282	284	64,861	2,280.50
1983-01-26	288	288	287	287	12,972	2,304.59
1983-01-25	287	289	287	288	8,981	2,312.62
1983-01-24	289	289	287	287	9,979	2,304.59
1983-01-22	291	291	289	289	28,938	2,320.65
1983-01-21	292	295	291	291	22,951	2,336.71
1983-01-20	296	296	294	294	2,994	2,360.80
1983-01-19	291	299	291	292	11,974	2,344.74
1983-01-18	296	299	291	291	29,936	2,336.71
1983-01-17	294	294	294	294	4,989	2,360.80
1983-01-14	300	300	291	291	20,955	2,336.71
1983-01-13	301	301	299	300	23,949	2,408.98
1983-01-12	300	310	300	301	79,828	2,417.01
1983-01-11	291	300	291	292	18,959	2,344.74
1983-01-10	291	291	287	287	12,972	2,304.59
1983-01-08	284	291	284	291	33,927	2,336.71
1983-01-07	290	291	287	289	15,966	2,320.65
1983-01-06	286	295	286	289	26,942	2,320.65
1983-01-05	291	291	283	283	19,957	2,272.47
1983-01-04	294	294	292	292	4,989	2,344.74

分割・併合履歴： [2014-06-20]1株→0.995株 [2014-02-28]1株→1.043株 [2012-09-26]1株→0.1株 [1985-11-27]1株→1.2株

2024年05月
日	月	火	水	木	金	土
« 04月30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