1. HOME >
  2. 株価時系列 >
  3. 6993 >
  4. 1985年

6993 大黒屋ホールディングス(株) の時系列データ [1985年度]

日付始値高値安値終値出来高調整後終値
1985-12-281,6941,7041,6541,7046,98516,419.70
1985-12-271,6541,6541,6541,65499815,937.90
1985-12-251,5931,6031,5931,6035,98715,446.40
1985-12-241,5631,5631,5631,5632,99415,061
1985-12-231,6741,6741,5831,5835,98715,253.70
1985-12-201,6541,7041,6541,7042,99416,419.70
1985-12-191,6541,6541,6541,6542,99415,937.90
1985-12-181,7141,7141,6441,6543,99115,937.90
1985-12-171,7041,7041,7041,70499816,419.70
1985-12-161,7241,7241,7041,7043,99116,419.70
1985-12-131,7141,7441,7041,7042,99416,419.70
1985-12-121,6541,7341,6541,70410,97616,419.70
1985-12-111,6441,6441,6441,6449,97915,841.50
1985-12-101,7141,7141,7041,7041,99616,419.70
1985-12-091,6541,6541,6541,65411,97415,937.90
1985-12-071,7041,7041,6541,65410,97615,937.90
1985-12-061,7041,7041,7041,7049,97916,419.70
1985-12-051,7041,7441,7041,7447,98316,805.10
1985-12-031,8541,8541,8541,85411,97417,865.10
1985-12-021,8741,8741,8741,8744,98918,057.80
1985-11-301,9941,9941,9541,98421,95319,117.70
1985-11-291,9342,0141,9342,01426,94219,406.80
1985-11-271,8041,8341,8041,83421,95317,672.30
1985-11-261,9141,9141,8341,83414,96814,726.90
1985-11-251,9341,9441,8941,90416,96415,289
1985-11-221,9641,9641,9041,9047,98315,289
1985-11-212,0042,0041,9041,90443,90615,289
1985-11-201,9741,9941,9541,99434,92516,011.70
1985-11-191,9441,9841,9241,97426,94215,851.10
1985-11-181,8541,9441,8541,94452,88615,610.20
1985-11-161,8741,9041,8241,82410,97614,646.60
1985-11-151,9141,9141,9041,9049,97915,289
1985-11-141,9941,9941,8241,82431,93114,646.60
1985-11-131,9742,0441,9741,99450,89116,011.70
1985-11-121,9241,9941,8841,98439,91415,931.40
1985-11-111,9241,9341,9041,93426,94215,529.90
1985-11-081,8041,9341,8041,93480,82615,529.90
1985-11-071,7041,8341,7041,78444,90314,325.40
1985-11-061,6641,7041,6541,67451,88813,442.10
1985-11-051,6541,7041,6541,70426,94213,683
1985-11-011,6641,6641,6541,6547,98313,281.50
1985-10-311,6941,6941,6941,69428,93813,602.70
1985-10-301,6841,7041,6841,70425,94413,683
1985-10-291,6541,6541,6541,65499813,281.50
1985-10-251,6541,6841,6441,68450,89113,522.40
1985-10-241,6741,7041,6741,70436,92113,683
1985-10-231,6741,6741,6741,67499813,442.10
1985-10-221,7041,7041,7041,7049,97913,683
1985-10-211,7441,7441,7441,74499814,004.20
1985-10-181,7041,7241,7041,724140,69713,843.60
1985-10-171,7341,7741,7341,7749,97914,245.10
1985-10-111,6941,7941,6941,79410,97614,405.70
1985-10-041,7841,7841,7841,78415,96614,325.40
1985-09-131,7341,8241,7341,80416,96414,486
1985-09-111,7841,7841,7841,78499814,325.40
1985-09-051,8441,8441,8241,8245,98714,646.60
1985-09-031,8841,8841,8541,8543,99114,887.50
1985-08-301,9041,9041,9041,90499815,289
1985-08-291,7141,9041,7141,90447,89715,289
1985-08-231,7541,7541,7541,75499814,084.50
1985-08-211,7541,7541,7541,7541,99614,084.50
1985-08-161,7941,7941,7641,7641,99614,164.80
1985-08-141,8041,8041,8041,80499814,486
1985-08-131,7541,8141,7541,8149,97914,566.30
1985-08-121,7541,7541,7541,7541,99614,084.50
1985-08-091,7741,7741,7541,7548,98114,084.50
1985-08-081,7641,7941,7641,77413,97014,245.10
1985-08-071,7441,7741,7441,7749,97914,245.10
1985-08-031,7541,8041,7541,80410,97614,486
1985-07-311,7441,7641,7441,7646,98514,164.80
1985-07-301,7541,7841,7541,7844,98914,325.40
1985-07-291,7541,7541,7541,75412,97214,084.50
1985-07-261,7441,8041,7441,8045,98714,486
1985-07-251,7441,8041,7441,80413,97014,486
1985-07-241,8041,8041,8041,8041,99614,486
1985-07-221,7941,7941,7941,79499814,405.70
1985-07-171,8841,9341,8841,9342,99415,529.90
1985-07-161,8941,8941,8941,89499815,208.70
1985-07-151,8241,8841,8241,8841,99615,128.40
1985-07-121,8041,8241,7941,82412,97214,646.60
1985-07-101,7941,8041,7541,80421,95314,486
1985-07-091,8041,8041,7941,79436,92114,405.70
1985-07-081,9141,9141,8441,84432,92914,807.20
1985-07-051,9741,9741,9741,97499815,851.10
1985-07-041,9741,9841,9741,9843,99115,931.40
1985-07-031,9641,9641,9641,9645,98715,770.80
1985-07-021,9641,9941,9641,9947,98316,011.70
1985-07-011,9941,9941,9841,9842,99415,931.40
1985-06-291,9941,9941,9941,9941,99616,011.70
1985-06-281,9942,0041,9942,0041,99616,092
1985-06-271,9842,0041,9842,0044,98916,092
1985-06-251,9941,9941,9741,9945,98716,011.70
1985-06-241,9741,9941,9741,99415,96616,011.70
1985-06-202,0142,0142,0142,01499816,172.30
1985-06-191,9642,0141,9642,00411,97416,092
1985-06-182,0042,0042,0042,0044,98916,092
1985-06-172,0942,0942,0642,0643,99116,573.80
1985-06-152,0542,1052,0542,0949,97916,814.70
1985-06-142,0342,0542,0342,0543,99116,493.50
1985-06-132,0042,0542,0042,0541,99616,493.50
1985-06-112,0042,0042,0042,0042,99416,092
1985-06-072,0542,0542,0542,05499816,493.50
1985-06-042,0942,0942,0942,0943,99116,814.70
1985-06-032,1052,1052,0942,0941,99616,814.70
1985-06-012,1552,1552,1052,1052,99416,903
1985-05-292,1552,1552,1552,1551,99617,304.50
1985-05-282,1852,1852,1852,1852,99417,545.40
1985-05-272,1752,1752,1752,17599817,465.10
1985-05-252,1752,1752,1752,17599817,465.10
1985-05-242,1252,2052,1252,19517,96117,625.70
1985-05-222,1152,1552,1152,1552,99417,304.50
1985-05-212,1852,1852,1552,1551,99617,304.50
1985-05-202,1852,1852,1852,18599817,545.40
1985-05-182,1852,1852,1852,1854,98917,545.40
1985-05-172,1052,1952,1052,1954,98917,625.70
1985-05-152,0542,1152,0442,06415,96616,573.80
1985-05-142,0542,0542,0142,0547,98316,493.50
1985-05-102,0742,0742,0742,07499816,654.10
1985-05-092,0742,0742,0742,0741,99616,654.10
1985-05-082,0542,1952,0542,1959,97917,625.70
1985-04-242,1352,2052,1352,20518,95917,706
1985-04-232,1552,2052,1552,2055,98717,706
1985-04-222,1552,2052,1552,20510,97617,706
1985-04-192,1052,2052,1052,20511,97417,706
1985-04-182,1552,1552,1052,1051,99616,903
1985-04-172,0842,1052,0842,1053,99116,903
1985-04-152,1052,1052,1052,10599816,903
1985-04-082,1452,2452,1452,2457,98318,027.20
1985-04-032,0742,1152,0742,1153,99116,983.30
1985-03-292,1552,1552,1552,15599817,304.50
1985-03-282,1752,1752,1552,1554,98917,304.50
1985-03-272,1552,1552,0642,1052,99416,903
1985-03-252,1452,1852,1452,1852,99417,545.40
1985-03-222,1052,1052,1052,1051,99616,903
1985-03-202,1552,1552,1552,1554,98917,304.50
1985-03-192,1552,1552,1152,1151,99616,983.30
1985-03-182,2052,2152,2052,2152,99417,786.30
1985-03-152,2252,2252,2252,2251,99617,866.60
1985-03-142,2652,2652,2652,2652,99418,187.80
1985-03-132,2552,2852,2552,28511,97418,348.40
1985-03-122,2152,2852,2152,28514,96818,348.40
1985-03-082,2052,2052,1552,16510,97617,384.80
1985-03-072,2052,2252,1852,1858,98117,545.40
1985-03-062,2452,2452,2252,2252,99417,866.60
1985-03-052,2552,2552,2552,2551,99618,107.50
1985-03-042,2052,2052,2052,20599817,706
1985-03-022,2152,2152,2052,2055,98717,706
1985-03-012,2052,2052,1552,1556,98517,304.50
1985-02-282,2152,2752,2152,25514,96818,107.50
1985-02-252,1352,1352,1352,1351,99617,143.90
1985-02-232,1552,1552,1052,1055,98716,903
1985-02-222,1652,2052,1652,2053,99117,706
1985-02-202,2052,2052,1552,1553,99117,304.50
1985-02-192,2352,2352,2352,2352,99417,946.90
1985-02-142,3252,3252,3152,3151,99618,589.30
1985-02-132,1552,3452,1552,34516,96418,830.20
1985-02-122,1552,1552,1552,1551,99617,304.50
1985-02-082,1552,2052,1552,15515,96617,304.50
1985-02-062,1152,1552,0142,15511,97417,304.50
1985-02-052,1552,1552,1552,15599817,304.50
1985-02-042,1952,1952,1552,1554,98917,304.50
1985-02-022,2152,2152,1552,1556,98517,304.50
1985-01-312,1652,2552,1652,16513,97017,384.80
1985-01-302,2252,2252,1652,1652,99417,384.80
1985-01-292,2552,2552,2552,25599818,107.50
1985-01-242,2952,2952,2952,29599818,428.70
1985-01-222,3352,3352,3352,3352,99418,749.90
1985-01-212,3452,3552,3452,3552,99418,910.50
1985-01-182,3352,3352,3352,33599818,749.90
1985-01-172,3452,3452,3452,34599818,830.20
1985-01-162,3352,3352,3352,3351,99618,749.90
1985-01-142,2552,2552,2152,2151,99617,786.30
1985-01-112,2552,2552,2552,2552,99418,107.50
1985-01-092,1852,3552,1852,35510,97618,910.50
1985-01-082,1852,1852,1852,1853,99117,545.40
1985-01-072,2952,2952,2952,29599818,428.70
1985-01-042,3052,3052,3052,3052,99418,509

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