1. HOME >
  2. 株価時系列 >
  3. 6993 >
  4. 1984年

6993 大黒屋ホールディングス(株) の時系列データ [1984年度]

日付始値高値安値終値出来高調整後終値
1984-12-282,2652,2652,2652,26599818,187.80
1984-12-262,3052,3052,3052,3052,99418,509
1984-12-252,2752,2752,2752,2751,99618,268.10
1984-12-242,2752,2752,2752,2753,99118,268.10
1984-12-212,3952,3952,3952,3951,99619,231.70
1984-12-192,3052,4252,3052,42542,90819,472.60
1984-12-172,3052,3052,3052,30511,97418,509
1984-12-142,3152,3152,3152,3151,99618,589.30
1984-12-132,3052,3052,3052,3058,98118,509
1984-12-122,3152,3552,3152,3157,98318,589.30
1984-12-112,3152,3152,3152,3152,99418,589.30
1984-12-102,3452,3452,3152,3155,98718,589.30
1984-12-072,3052,3452,3052,3452,99418,830.20
1984-12-062,3052,3052,3052,3052,99418,509
1984-12-052,2952,3152,2952,3152,99418,589.30
1984-12-042,3152,3152,3152,3151,99618,589.30
1984-12-032,3152,3152,3152,31599818,589.30
1984-11-302,3152,3152,3052,3055,98718,509
1984-11-282,3452,3452,3452,34599818,830.20
1984-11-272,4052,4052,3652,3654,98918,990.80
1984-11-262,4052,4052,4052,40599819,312
1984-11-222,3952,3952,3952,3951,99619,231.70
1984-11-212,5052,5052,5052,5051,99620,115
1984-11-202,5152,5152,5152,51599820,195.30
1984-11-192,4652,5452,4652,5453,99120,436.20
1984-11-172,4652,4652,4652,46599819,793.80
1984-11-162,3552,3952,3552,3954,98919,231.70
1984-11-122,4652,4652,4652,46599819,793.80
1984-11-072,5962,5962,5052,5454,98920,436.20
1984-11-022,5452,6062,5452,6065,98720,926
1984-11-012,6962,6962,6062,62613,97021,086.60
1984-10-312,7562,7562,7062,70612,97221,729
1984-10-302,7062,7562,6862,75619,95722,130.50
1984-10-292,6562,7062,6362,70621,95321,729
1984-10-272,6462,6562,6262,65611,97421,327.50
1984-10-262,5962,6562,5962,61649,89321,006.30
1984-10-252,5552,6662,5552,55583,82020,516.50
1984-10-242,2752,4552,2752,45520,95519,713.50
1984-10-232,3352,3352,3152,3157,98318,589.30
1984-10-192,4152,4152,4152,4153,99119,392.30
1984-10-182,4152,4152,4152,4157,98319,392.30
1984-10-172,3952,4152,3952,4151,99619,392.30
1984-10-162,4152,4152,3752,4157,98319,392.30
1984-10-152,3952,3952,3952,3951,99619,231.70
1984-10-122,3952,3952,3852,3852,99419,151.40
1984-10-112,5052,5152,4552,4556,98519,713.50
1984-10-092,5152,5452,4952,49519,95720,034.70
1984-10-082,4752,4952,4552,49512,97220,034.70
1984-10-062,5052,5052,4752,47521,95319,874.10
1984-10-042,3852,3852,3452,34579,82818,830.20
1984-10-032,3752,4052,3052,3057,98318,509
1984-10-022,3952,3952,3752,3953,99119,231.70
1984-10-012,4052,4052,3852,38515,96619,151.40
1984-09-292,4052,4052,4052,40599819,312
1984-09-282,4052,4052,4052,4059,97919,312
1984-09-272,5052,5052,5052,5058,98120,115
1984-09-262,4552,5352,4552,49537,91820,034.70
1984-09-252,5352,5352,5352,53599820,355.90
1984-09-222,5352,5352,5352,5352,99420,355.90
1984-09-212,5352,5452,5052,5457,98320,436.20
1984-09-202,5052,5552,5052,53521,95320,355.90
1984-09-192,5552,5552,5052,5059,97920,115
1984-09-182,5052,5552,5052,55540,91220,516.50
1984-09-172,5052,5052,4952,5054,98920,115
1984-09-142,4552,4552,4552,45599819,713.50
1984-09-132,5152,5152,4952,4958,98120,034.70
1984-09-122,5052,5552,5052,55530,93320,516.50
1984-09-112,5052,5552,5052,50522,95120,115
1984-09-102,5962,5962,5552,5558,98120,516.50
1984-09-072,3852,6162,3852,61666,85621,006.30
1984-09-062,2052,3852,1952,38548,89519,151.40
1984-09-052,1952,1952,1752,19514,96817,625.70
1984-09-042,1952,2052,1952,2051,99617,706
1984-08-312,2652,2652,2052,2052,99417,706
1984-08-302,3352,3352,3052,3051,99618,509
1984-08-292,2352,3052,2352,30511,97418,509
1984-08-282,2452,2452,2452,24599818,027.20
1984-08-272,2252,2552,2252,2553,99118,107.50
1984-08-252,2252,2252,1552,1553,99117,304.50
1984-08-242,2052,2052,2052,20599817,706
1984-08-232,2052,2252,2052,2252,99417,866.60
1984-08-222,2252,2252,2252,22599817,866.60
1984-08-212,2252,2252,2252,2254,98917,866.60
1984-08-202,1252,2452,1252,24512,97218,027.20
1984-08-082,1152,2052,1152,2054,98917,706
1984-08-032,1752,1752,1752,17599817,465.10
1984-08-022,1752,1952,1752,1956,98517,625.70
1984-07-302,2552,2552,2552,2551,99618,107.50
1984-07-282,1752,2552,1752,2559,97918,107.50
1984-07-262,1952,1952,1952,19599817,625.70
1984-07-252,1752,2052,1752,2058,98117,706
1984-07-242,1952,1952,1952,1953,99117,625.70
1984-07-212,1552,2552,1552,2558,98118,107.50
1984-07-202,1952,1952,1552,1552,99417,304.50
1984-07-182,2052,2052,2052,2051,99617,706
1984-07-172,3052,3052,2552,2554,98918,107.50
1984-07-162,2752,2752,2652,27517,96118,268.10
1984-07-132,3452,3452,2752,3057,98318,509
1984-07-122,3052,3052,3052,3053,99118,509
1984-07-112,3352,3452,3352,3452,99418,830.20
1984-07-102,2752,3352,2752,3356,98518,749.90
1984-07-052,3552,3552,3552,3555,98718,910.50
1984-07-042,3652,3652,3652,36599818,990.80
1984-07-032,3452,3852,3452,3858,98119,151.40
1984-07-022,3052,3752,2952,37514,96819,071.10
1984-06-292,3752,3752,3752,3751,99619,071.10
1984-06-272,3052,3752,3052,3759,97919,071.10
1984-06-262,3152,3152,3152,31599818,589.30
1984-06-252,3852,3852,3852,38599819,151.40
1984-06-232,3452,3852,3452,38513,97019,151.40
1984-06-222,4052,4052,3852,3855,98719,151.40
1984-06-212,3552,4052,3452,40510,97619,312
1984-06-202,3352,3552,3352,35510,97618,910.50
1984-06-192,3452,3452,3052,3054,98918,509
1984-06-182,3152,3552,3152,34513,97018,830.20
1984-06-162,3152,3152,3152,3151,99618,589.30
1984-06-152,3652,3952,3552,3956,98519,231.70
1984-06-142,3852,3852,3752,3751,99619,071.10
1984-06-132,4052,4052,3952,3951,99619,231.70
1984-06-122,3952,4052,3852,4059,97919,312
1984-06-112,5152,5152,4052,4055,98719,312
1984-06-082,4952,4952,4952,4951,99620,034.70
1984-06-072,5052,5052,4552,4551,99619,713.50
1984-06-062,5052,5052,5052,5052,99420,115
1984-06-052,4252,4252,4252,4255,98719,472.60
1984-06-042,5452,5452,5452,5451,99620,436.20
1984-06-022,5352,5352,5352,53599820,355.90
1984-06-012,4452,5452,4452,53516,96420,355.90
1984-05-312,4552,4552,4052,4457,98319,633.20
1984-05-302,4852,4852,4052,4756,98519,874.10
1984-05-292,4652,4652,4552,46518,95919,793.80
1984-05-282,5552,5552,5052,5058,98120,115
1984-05-262,5662,5862,5662,5865,98720,765.40
1984-05-252,4352,5352,4052,53514,96820,355.90
1984-05-242,4452,4452,4152,4157,98319,392.30
1984-05-222,5352,5352,4952,4958,98120,034.70
1984-05-212,5352,5452,5052,5355,98720,355.90
1984-05-192,5152,5552,5152,5551,99620,516.50
1984-05-182,5252,5252,4652,4656,98519,793.80
1984-05-172,5552,5762,5252,5254,98920,275.60
1984-05-162,5552,6062,5552,57611,97420,685.10
1984-05-152,4552,5552,4552,55514,96820,516.50
1984-05-142,5762,5762,4852,48514,96819,954.40
1984-05-112,5962,5962,5762,5769,97920,685.10
1984-05-102,6262,6262,5662,60617,96120,926
1984-05-092,5962,6362,5862,59612,97220,845.70
1984-05-082,6362,6562,6362,6366,98521,166.90
1984-05-072,6062,6362,5552,6365,98721,166.90
1984-05-042,6062,6062,6062,6061,99620,926
1984-05-022,6062,6562,6062,65613,97021,327.50
1984-05-012,6362,6462,5152,64616,96421,247.20
1984-04-282,8062,8062,6562,70678,83121,729
1984-04-272,4252,7862,4252,786121,73822,371.40
1984-04-262,4552,4552,3752,38524,94619,151.40
1984-04-252,4152,4652,4152,45522,95119,713.50
1984-04-242,5052,5052,4152,41518,95919,392.30
1984-04-232,4452,5352,4452,51565,85820,195.30
1984-04-212,4452,4952,4452,45517,96119,713.50
1984-04-202,3452,4052,3452,40514,96819,312
1984-04-192,3852,3852,3052,30518,95918,509
1984-04-182,5452,5552,4152,42529,93619,472.60
1984-04-172,5052,5452,5052,50532,92920,115
1984-04-162,3152,4652,3152,45557,87619,713.50
1984-04-132,2852,3052,2752,30519,95718,509
1984-04-122,3052,3052,2652,27517,96118,268.10
1984-04-112,1952,2752,1952,26517,96118,187.80
1984-04-102,1252,1652,1152,1654,98917,384.80
1984-04-092,1252,1552,0542,0549,97916,493.50
1984-04-072,1052,1452,1052,1455,98717,224.20
1984-04-062,1252,1252,1052,12523,94917,063.60
1984-04-052,1252,1252,1252,1253,99117,063.60
1984-04-042,1052,1552,1052,15524,94617,304.50
1984-04-032,1552,1552,0642,0646,98516,573.80
1984-04-022,1552,1952,1552,15516,96417,304.50
1984-03-312,1652,1852,1652,18510,97617,545.40
1984-03-292,0642,0842,0042,08413,97016,734.40
1984-03-282,0642,0742,0542,0548,98116,493.50
1984-03-272,1652,1652,0542,05419,95716,493.50
1984-03-242,1852,2252,1852,2255,98717,866.60
1984-03-232,2252,2252,2052,2155,98717,786.30
1984-03-222,2452,2452,2452,2452,99418,027.20
1984-03-212,2752,2852,2552,2558,98118,107.50
1984-03-192,2552,2752,2552,2754,98918,268.10
1984-03-172,2552,2552,2452,2558,98118,107.50
1984-03-162,2852,2952,2652,27511,97418,268.10
1984-03-152,2552,2752,2552,27511,97418,268.10
1984-03-142,1952,2452,1352,15520,95517,304.50
1984-03-132,1552,1552,0142,155103,77717,304.50
1984-03-122,1752,2052,1752,20516,96417,706
1984-03-092,2952,2952,1952,25528,93818,107.50
1984-03-082,4052,4052,2952,30519,95718,509
1984-03-072,4352,4552,4152,41513,97019,392.30
1984-03-062,4852,4952,4352,43517,96119,552.90
1984-03-052,2852,5052,2852,48526,94219,954.40
1984-03-032,2352,3352,2252,28522,95118,348.40
1984-03-022,3652,3752,2452,24530,93318,027.20
1984-03-012,3852,4352,3652,38537,91819,151.40
1984-02-292,4652,4652,3452,34528,93818,830.20
1984-02-282,4652,5052,4652,50537,91820,115
1984-02-272,6462,6762,5862,596124,73220,845.70
1984-02-252,4652,5552,4352,54580,82620,436.20
1984-02-242,0842,3052,0842,30577,83318,509
1984-02-232,1552,1552,0742,12539,91417,063.60
1984-02-222,1152,2252,1152,15588,80917,304.50
1984-02-212,0842,1052,0542,05435,92316,493.50
1984-02-201,9541,9541,9541,9543,99115,690.50
1984-02-181,9741,9741,9541,9543,99115,690.50
1984-02-171,9641,9741,9341,97431,93115,851.10
1984-02-161,9841,9941,9741,98448,89515,931.40
1984-02-152,0042,0042,0042,0045,98716,092
1984-02-142,0142,0141,9942,00426,94216,092
1984-02-132,0142,0341,9841,98431,93115,931.40
1984-02-102,0042,0341,9341,98441,91015,931.40
1984-02-092,0442,0642,0042,06431,93116,573.80
1984-02-082,0442,1552,0342,054148,68016,493.50
1984-02-071,9042,0041,8942,004131,71716,092
1984-02-061,8741,9041,8741,90420,95515,289
1984-02-041,9541,9541,8741,87413,97015,048.10
1984-02-031,8841,9541,8841,93419,95715,529.90
1984-02-021,8341,9541,7841,91490,80515,369.30
1984-02-011,7741,8041,7241,80440,91214,486
1984-01-311,7441,7541,7341,75426,94214,084.50
1984-01-301,7341,7741,7341,73428,93813,923.90
1984-01-281,7741,7741,7341,73421,95313,923.90
1984-01-271,7841,7841,7141,74423,94914,004.20
1984-01-261,7541,8041,7541,80451,88814,486
1984-01-251,6641,7541,6541,754105,77314,084.50
1984-01-241,6541,6841,6541,68417,96113,522.40
1984-01-231,6941,6941,6741,68425,94413,522.40
1984-01-211,6541,6941,6541,68416,96413,522.40
1984-01-201,7041,7041,6131,70438,91613,683
1984-01-191,6841,7641,6841,724243,47713,843.60
1984-01-181,5331,6341,5331,634180,61213,120.90
1984-01-171,4531,5431,4331,533104,77512,309.90
1984-01-131,4031,4431,4031,43388,80911,506.90
1984-01-121,3831,4031,3831,4039,97911,266
1984-01-111,3931,4031,3531,40318,95911,266
1984-01-101,3731,4031,3731,40311,97411,266
1984-01-091,4131,4131,3731,37312,97211,025.10
1984-01-071,3931,4131,3831,4138,98111,346.30
1984-01-061,4131,4331,3831,43333,92711,506.90
1984-01-051,4231,4331,3931,43334,92511,506.90
1984-01-041,4031,4531,3931,43319,95711,506.90

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