1. HOME >
  2. 株価時系列 >
  3. 6993 >
  4. 1986年

6993 大黒屋ホールディングス(株) の時系列データ [1986年度]

日付始値高値安値終値出来高調整後終値
1986-12-251,9642,0241,9642,02411,97419,503.20
1986-12-241,9342,0441,9341,984210,54719,117.70
1986-12-231,9041,9341,9041,9343,99118,635.90
1986-12-221,9541,9541,9241,9247,98318,539.60
1986-12-181,9841,9841,9841,98499819,117.70
1986-12-161,9342,0041,9341,9849,97919,117.70
1986-12-151,9541,9541,9541,95418,95918,828.70
1986-12-122,0642,0642,0642,06412,97219,888.60
1986-12-112,1052,1252,1052,10513,97020,283.70
1986-12-102,0542,1052,0542,10527,94020,283.70
1986-12-092,0342,0342,0242,0241,99619,503.20
1986-12-082,0542,0542,0542,05499819,792.20
1986-12-062,0542,0542,0142,0141,99619,406.80
1986-12-052,0542,0542,0442,0449,97919,695.90
1986-12-042,0442,1052,0442,10529,93620,283.70
1986-12-032,1552,1752,0442,04437,91819,695.90
1986-12-022,0742,1952,0542,145104,77520,669.10
1986-12-012,0742,0842,0542,08414,96820,081.30
1986-11-292,0742,0742,0742,07499819,985
1986-11-282,0742,0742,0242,02441,91019,503.20
1986-11-272,1052,1052,0642,07410,97619,985
1986-11-262,0942,1552,0842,13561,86720,572.80
1986-11-252,0842,1152,0442,115357,23220,380
1986-11-222,1452,1452,0942,09413,97020,177.70
1986-11-212,1852,1852,0942,15536,92120,765.50
1986-11-202,1952,2152,1452,185101,78121,054.60
1986-11-191,9942,1951,9942,195254,45321,150.90
1986-11-181,9741,9741,8941,904152,67218,346.90
1986-11-171,9842,0041,9341,99459,87119,214.10
1986-11-141,9942,0541,9541,974116,74919,021.40
1986-11-131,9741,9941,9641,99455,88019,214.10
1986-11-121,8941,9841,8941,97443,90619,021.40
1986-11-111,8041,8341,8041,80420,95517,383.30
1986-11-101,8041,8041,8041,80413,97017,383.30
1986-11-051,8441,8441,8441,8442,99417,768.70
1986-10-311,8741,8741,8741,87499818,057.80
1986-10-291,7041,9041,7041,90459,87118,346.90
1986-10-281,7041,7041,7041,7046,98516,419.70
1986-10-221,7941,7941,7941,7941,99617,286.90
1986-10-211,7541,8041,6941,80455,88017,383.30
1986-09-111,8641,8841,8641,8842,99418,154.10
1986-09-081,8341,9141,8341,9144,98918,443.20
1986-09-061,8041,8041,8041,8043,99117,383.30
1986-09-031,9041,9541,9041,95435,92318,828.70
1986-09-021,9041,9341,9041,90413,97018,346.90
1986-09-011,8041,9041,8041,90417,96118,346.90
1986-08-231,8941,8941,8941,8941,99618,250.50
1986-08-221,8941,8941,8941,8942,99418,250.50
1986-08-211,8041,8941,8041,8945,98718,250.50
1986-08-201,8841,8841,8341,8341,99617,672.30
1986-08-151,8941,8941,8941,89499818,250.50
1986-08-131,9241,9241,9041,9249,97918,539.60
1986-08-111,9441,9441,9141,93412,97218,635.90
1986-08-081,8042,0041,8041,97459,87119,021.40
1986-08-071,7641,8041,7641,8043,99117,383.30
1986-07-241,7041,8841,7041,88411,97418,154.10
1986-07-231,7141,7141,7141,7142,99416,516
1986-07-181,8441,8441,8441,84499817,768.70
1986-07-141,7941,8841,7841,8847,98318,154.10
1986-07-111,8841,8841,8541,8544,98917,865.10
1986-07-101,9041,9041,9041,9044,98918,346.90
1986-07-091,9641,9641,9241,92410,97618,539.60
1986-07-081,9342,0041,9242,00448,89519,310.50
1986-07-071,9341,9641,9041,96430,93318,925
1986-07-051,9141,9541,9041,91463,86318,443.20
1986-07-041,9041,9041,8541,85462,86517,865.10
1986-07-031,8541,9641,8541,96426,94218,925
1986-07-021,7341,8441,7241,84425,94417,768.70
1986-07-011,6341,7441,6031,73429,93616,708.70
1986-06-301,7341,7341,6541,6548,98115,937.90
1986-06-271,7441,7441,7441,7442,99416,805.10
1986-06-261,7341,7441,7241,7444,98916,805.10
1986-06-251,7041,7241,6841,7247,98316,612.40
1986-06-241,7441,7441,7441,74499816,805.10
1986-06-231,7441,7441,7441,74499816,805.10
1986-06-211,7441,7441,7441,7444,98916,805.10
1986-06-191,7741,7741,7641,77411,97417,094.20
1986-06-181,6641,7741,6641,77411,97417,094.20
1986-06-171,6541,6641,6541,6643,99116,034.20
1986-06-161,6441,6541,6441,6542,99415,937.90
1986-06-131,6541,6541,6541,65499815,937.90
1986-06-121,6641,6641,6441,6442,99415,841.50
1986-06-111,6341,6441,6341,6442,99415,841.50
1986-06-091,6541,6541,6541,65499815,937.90
1986-06-041,6541,6641,6541,65414,96815,937.90
1986-06-031,6741,6741,6741,67499816,130.60
1986-05-311,6841,6841,6741,6741,99616,130.60
1986-05-291,6741,6741,6541,6747,98316,130.60
1986-05-281,6841,6841,6841,6841,99616,226.90
1986-05-271,7441,7441,7141,7141,99616,516
1986-05-261,7141,7541,7141,7547,98316,901.50
1986-05-231,6541,6541,6541,6541,99615,937.90
1986-05-221,7041,7041,6541,6545,98715,937.90
1986-05-211,7341,7341,7341,7341,99616,708.70
1986-05-201,7441,7441,7041,7045,98716,419.70
1986-05-191,7441,7541,7441,7543,99116,901.50
1986-05-171,7041,7041,7041,7048,98116,419.70
1986-05-161,6941,7541,6941,75415,96616,901.50
1986-05-151,6031,6841,6031,6846,98516,226.90
1986-05-141,6541,6541,6541,6541,99615,937.90
1986-05-121,6541,6541,6541,65499815,937.90
1986-05-091,6231,6541,6231,65413,97015,937.90
1986-05-081,6541,6541,6541,6542,99415,937.90
1986-05-071,6541,6541,6541,6545,98715,937.90
1986-05-021,6541,6541,6441,64410,97615,841.50
1986-05-011,6841,6841,6541,65419,95715,937.90
1986-04-281,6741,6741,6741,6744,98916,130.60
1986-04-251,6641,6641,6641,66499816,034.20
1986-04-241,6741,7041,6641,66413,97016,034.20
1986-04-231,6941,7041,6641,6644,98916,034.20
1986-04-221,6641,6641,6641,6646,98516,034.20
1986-04-181,6941,6941,6741,6947,98316,323.30
1986-04-171,6941,6941,6741,6741,99616,130.60
1986-04-161,7541,7541,7041,7044,98916,419.70
1986-04-151,7541,7541,7541,75499816,901.50
1986-04-111,7741,7741,7541,7544,98916,901.50
1986-04-101,7141,7341,7141,7245,98716,612.40
1986-04-091,7141,7541,7141,7542,99416,901.50
1986-04-081,6541,7741,6541,77417,96117,094.20
1986-04-071,6841,6841,6541,6542,99415,937.90
1986-04-041,6941,6941,6941,69499816,323.30
1986-04-031,6941,6941,6941,6943,99116,323.30
1986-04-021,6441,6841,6441,6849,97916,226.90
1986-04-011,6741,7041,6641,6647,98316,034.20
1986-03-311,6941,6941,6841,6845,98716,226.90
1986-03-291,6841,7041,6741,7044,98916,419.70
1986-03-281,7041,7041,7041,7043,99116,419.70
1986-03-271,6841,6941,6841,6947,98316,323.30
1986-03-261,6941,7041,6941,69413,97016,323.30
1986-03-251,6841,7041,6841,70410,97616,419.70
1986-03-241,6641,6641,6231,6232,99415,639.20
1986-03-221,7241,7241,6841,6843,99116,226.90
1986-03-191,7341,7441,7341,7442,99416,805.10
1986-03-181,7341,7341,7341,7341,99616,708.70
1986-03-171,6841,7341,6841,7343,99116,708.70
1986-03-141,6941,6941,6841,6841,99616,226.90
1986-03-131,6941,6941,6841,6841,99616,226.90
1986-03-121,6941,6941,6941,69499816,323.30
1986-03-111,6841,7141,6841,7144,98916,516
1986-03-061,8041,8041,8041,8046,98517,383.30
1986-03-051,7941,8041,7941,8045,98717,383.30
1986-03-031,8041,8241,8041,81411,97417,479.60
1986-02-281,7841,8241,7841,82421,95317,576
1986-02-271,7441,8041,7441,80414,96817,383.30
1986-02-261,7441,7441,7441,74499816,805.10
1986-02-251,7341,7341,7341,73499816,708.70
1986-02-241,7441,8041,7441,80416,96417,383.30
1986-02-211,7041,7541,7041,74419,95716,805.10
1986-02-201,7041,7041,7041,7049,97916,419.70
1986-02-191,7041,7041,6841,6842,99416,226.90
1986-02-171,6741,7341,6741,71410,97616,516
1986-02-151,6741,6741,6741,6742,99416,130.60
1986-02-141,7041,7041,7041,7041,99616,419.70
1986-02-131,6941,7341,6941,7342,99416,708.70
1986-02-121,7341,7341,7341,7341,99616,708.70
1986-02-101,7641,7941,7341,7343,99116,708.70
1986-02-071,7641,7641,7641,7641,99616,997.80
1986-02-061,8441,8541,8241,8247,98317,576
1986-02-051,8941,8941,8541,8548,98117,865.10
1986-02-041,8341,8741,8341,8646,98517,961.40
1986-02-031,7941,8441,7641,84417,96117,768.70
1986-02-011,7541,7941,7341,77419,95717,094.20
1986-01-311,7041,7541,6541,75417,96116,901.50
1986-01-301,6841,7241,6841,7249,97916,612.40
1986-01-291,6941,6941,6031,6036,98515,446.40
1986-01-281,6741,7041,6741,7045,98716,419.70
1986-01-271,6541,6941,6441,67414,96816,130.60
1986-01-251,6641,6841,6641,6844,98916,226.90
1986-01-241,6031,6541,6031,6545,98715,937.90
1986-01-231,6031,6541,6031,6546,98515,937.90
1986-01-221,5831,6031,5831,6031,99615,446.40
1986-01-211,6641,6641,5831,5834,98915,253.70
1986-01-181,6841,6841,6841,6841,99616,226.90
1986-01-171,6841,6841,6841,6842,99416,226.90
1986-01-161,6231,6231,6231,62399815,639.20
1986-01-141,5931,6231,5931,6236,98515,639.20
1986-01-131,5931,5931,5931,59399815,350.10
1986-01-101,6541,6541,6131,6138,98115,542.80
1986-01-091,6741,6741,6541,6542,99415,937.90
1986-01-081,6941,6941,6941,69499816,323.30
1986-01-071,6941,6941,6941,6941,99616,323.30
1986-01-041,7041,7041,7041,70499816,419.70

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