6993 大黒屋ホールディングス(株) の時系列データ [1987年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1987-12-25 | 1,603 | 1,603 | 1,603 | 1,603 | 5,987 | 15,446.40 |
| 1987-12-23 | 1,603 | 1,603 | 1,603 | 1,603 | 2,994 | 15,446.40 |
| 1987-12-16 | 1,644 | 1,654 | 1,644 | 1,644 | 10,976 | 15,841.50 |
| 1987-12-15 | 1,603 | 1,664 | 1,603 | 1,664 | 6,985 | 16,034.20 |
| 1987-12-14 | 1,603 | 1,674 | 1,603 | 1,664 | 17,961 | 16,034.20 |
| 1987-12-10 | 1,603 | 1,603 | 1,603 | 1,603 | 998 | 15,446.40 |
| 1987-12-09 | 1,603 | 1,603 | 1,603 | 1,603 | 9,979 | 15,446.40 |
| 1987-12-07 | 1,623 | 1,674 | 1,623 | 1,674 | 8,981 | 16,130.60 |
| 1987-12-05 | 1,603 | 1,603 | 1,603 | 1,603 | 1,996 | 15,446.40 |
| 1987-12-03 | 1,563 | 1,603 | 1,563 | 1,603 | 10,976 | 15,446.40 |
| 1987-12-02 | 1,583 | 1,583 | 1,583 | 1,583 | 1,996 | 15,253.70 |
| 1987-12-01 | 1,543 | 1,603 | 1,543 | 1,603 | 4,989 | 15,446.40 |
| 1987-11-28 | 1,603 | 1,603 | 1,603 | 1,603 | 998 | 15,446.40 |
| 1987-11-26 | 1,593 | 1,664 | 1,583 | 1,664 | 23,948 | 16,034.20 |
| 1987-11-25 | 1,603 | 1,603 | 1,603 | 1,603 | 4,989 | 15,446.40 |
| 1987-11-24 | 1,603 | 1,603 | 1,603 | 1,603 | 2,994 | 15,446.40 |
| 1987-11-20 | 1,603 | 1,603 | 1,603 | 1,603 | 9,979 | 15,446.40 |
| 1987-11-19 | 1,654 | 1,654 | 1,593 | 1,593 | 14,968 | 15,350.10 |
| 1987-11-18 | 1,623 | 1,654 | 1,603 | 1,634 | 34,925 | 15,745.10 |
| 1987-11-17 | 1,623 | 1,623 | 1,623 | 1,623 | 3,991 | 15,639.20 |
| 1987-11-16 | 1,583 | 1,644 | 1,583 | 1,623 | 51,888 | 15,639.20 |
| 1987-11-09 | 1,603 | 1,603 | 1,603 | 1,603 | 14,968 | 15,446.40 |
| 1987-10-30 | 1,603 | 1,603 | 1,603 | 1,603 | 1,996 | 15,446.40 |
| 1987-10-29 | 1,654 | 1,654 | 1,623 | 1,623 | 10,976 | 15,639.20 |
| 1987-10-28 | 1,694 | 1,694 | 1,694 | 1,694 | 5,987 | 16,323.30 |
| 1987-10-27 | 1,503 | 1,523 | 1,503 | 1,523 | 18,959 | 14,675.60 |
| 1987-10-26 | 1,503 | 1,503 | 1,503 | 1,503 | 4,989 | 14,482.80 |
| 1987-10-22 | 1,513 | 1,513 | 1,513 | 1,513 | 10,976 | 14,579.20 |
| 1987-10-20 | 1,593 | 1,593 | 1,453 | 1,453 | 94,796 | 14,001 |
| 1987-10-19 | 1,463 | 1,543 | 1,463 | 1,543 | 25,944 | 14,868.30 |
| 1987-10-16 | 1,473 | 1,493 | 1,463 | 1,463 | 19,957 | 14,097.40 |
| 1987-10-15 | 1,553 | 1,553 | 1,493 | 1,493 | 9,979 | 14,386.50 |
| 1987-10-14 | 1,553 | 1,553 | 1,553 | 1,553 | 1,996 | 14,964.60 |
| 1987-10-13 | 1,603 | 1,603 | 1,603 | 1,603 | 2,994 | 15,446.40 |
| 1987-10-12 | 1,603 | 1,603 | 1,603 | 1,603 | 998 | 15,446.40 |
| 1987-10-07 | 1,603 | 1,603 | 1,603 | 1,603 | 998 | 15,446.40 |
| 1987-10-06 | 1,553 | 1,553 | 1,553 | 1,553 | 3,991 | 14,964.60 |
| 1987-10-01 | 1,734 | 1,734 | 1,734 | 1,734 | 1,996 | 16,708.70 |
| 1987-09-30 | 1,694 | 1,724 | 1,684 | 1,724 | 15,966 | 16,612.40 |
| 1987-09-21 | 1,694 | 1,694 | 1,694 | 1,694 | 998 | 16,323.30 |
| 1987-09-08 | 1,744 | 1,744 | 1,744 | 1,744 | 9,979 | 16,805.10 |
| 1987-09-07 | 1,724 | 1,724 | 1,714 | 1,714 | 2,994 | 16,516 |
| 1987-09-05 | 1,704 | 1,704 | 1,704 | 1,704 | 1,996 | 16,419.70 |
| 1987-09-04 | 1,704 | 1,734 | 1,704 | 1,734 | 2,994 | 16,708.70 |
| 1987-09-03 | 1,734 | 1,734 | 1,734 | 1,734 | 6,985 | 16,708.70 |
| 1987-09-02 | 1,694 | 1,754 | 1,694 | 1,754 | 6,985 | 16,901.50 |
| 1987-09-01 | 1,654 | 1,694 | 1,654 | 1,694 | 6,985 | 16,323.30 |
| 1987-08-31 | 1,603 | 1,694 | 1,603 | 1,694 | 21,953 | 16,323.30 |
| 1987-08-28 | 1,644 | 1,654 | 1,644 | 1,654 | 2,994 | 15,937.90 |
| 1987-08-26 | 1,603 | 1,654 | 1,603 | 1,654 | 4,989 | 15,937.90 |
| 1987-08-25 | 1,623 | 1,644 | 1,623 | 1,644 | 1,996 | 15,841.50 |
| 1987-08-24 | 1,654 | 1,654 | 1,654 | 1,654 | 2,994 | 15,937.90 |
| 1987-08-20 | 1,654 | 1,654 | 1,654 | 1,654 | 3,991 | 15,937.90 |
| 1987-08-17 | 1,654 | 1,654 | 1,654 | 1,654 | 998 | 15,937.90 |
| 1987-08-13 | 1,664 | 1,684 | 1,664 | 1,684 | 5,987 | 16,226.90 |
| 1987-08-10 | 1,644 | 1,694 | 1,644 | 1,694 | 24,946 | 16,323.30 |
| 1987-08-07 | 1,644 | 1,644 | 1,644 | 1,644 | 998 | 15,841.50 |
| 1987-08-06 | 1,664 | 1,664 | 1,664 | 1,664 | 998 | 16,034.20 |
| 1987-08-04 | 1,654 | 1,654 | 1,654 | 1,654 | 998 | 15,937.90 |
| 1987-07-31 | 1,664 | 1,664 | 1,664 | 1,664 | 1,996 | 16,034.20 |
| 1987-07-30 | 1,684 | 1,694 | 1,684 | 1,694 | 4,989 | 16,323.30 |
| 1987-07-29 | 1,694 | 1,694 | 1,694 | 1,694 | 3,991 | 16,323.30 |
| 1987-07-17 | 1,644 | 1,654 | 1,644 | 1,654 | 5,987 | 15,937.90 |
| 1987-07-16 | 1,583 | 1,583 | 1,583 | 1,583 | 1,996 | 15,253.70 |
| 1987-07-15 | 1,603 | 1,603 | 1,603 | 1,603 | 3,991 | 15,446.40 |
| 1987-07-14 | 1,593 | 1,593 | 1,593 | 1,593 | 149,678 | 15,350.10 |
| 1987-07-08 | 1,694 | 1,694 | 1,674 | 1,674 | 1,996 | 16,130.60 |
| 1987-07-02 | 1,603 | 1,694 | 1,583 | 1,694 | 25,944 | 16,323.30 |
| 1987-07-01 | 1,603 | 1,603 | 1,603 | 1,603 | 19,957 | 15,446.40 |
| 1987-06-30 | 1,523 | 1,523 | 1,473 | 1,473 | 6,985 | 14,193.80 |
| 1987-06-29 | 1,563 | 1,563 | 1,513 | 1,513 | 9,979 | 14,579.20 |
| 1987-06-26 | 1,573 | 1,573 | 1,573 | 1,573 | 998 | 15,157.40 |
| 1987-06-25 | 1,563 | 1,563 | 1,563 | 1,563 | 1,996 | 15,061 |
| 1987-06-24 | 1,563 | 1,563 | 1,563 | 1,563 | 998 | 15,061 |
| 1987-06-22 | 1,553 | 1,553 | 1,553 | 1,553 | 2,994 | 14,964.60 |
| 1987-06-19 | 1,603 | 1,603 | 1,553 | 1,553 | 2,994 | 14,964.60 |
| 1987-06-18 | 1,583 | 1,603 | 1,553 | 1,603 | 5,987 | 15,446.40 |
| 1987-06-17 | 1,583 | 1,583 | 1,583 | 1,583 | 1,996 | 15,253.70 |
| 1987-06-16 | 1,593 | 1,603 | 1,593 | 1,603 | 6,985 | 15,446.40 |
| 1987-06-15 | 1,583 | 1,603 | 1,583 | 1,603 | 4,989 | 15,446.40 |
| 1987-06-12 | 1,583 | 1,583 | 1,583 | 1,583 | 3,991 | 15,253.70 |
| 1987-06-11 | 1,593 | 1,593 | 1,593 | 1,593 | 9,979 | 15,350.10 |
| 1987-06-10 | 1,583 | 1,583 | 1,583 | 1,583 | 998 | 15,253.70 |
| 1987-06-09 | 1,634 | 1,644 | 1,634 | 1,644 | 1,996 | 15,841.50 |
| 1987-06-08 | 1,563 | 1,603 | 1,563 | 1,603 | 6,985 | 15,446.40 |
| 1987-06-06 | 1,583 | 1,583 | 1,583 | 1,583 | 998 | 15,253.70 |
| 1987-06-05 | 1,593 | 1,593 | 1,593 | 1,593 | 998 | 15,350.10 |
| 1987-06-03 | 1,603 | 1,603 | 1,603 | 1,603 | 1,996 | 15,446.40 |
| 1987-06-02 | 1,603 | 1,603 | 1,603 | 1,603 | 8,981 | 15,446.40 |
| 1987-06-01 | 1,603 | 1,634 | 1,603 | 1,613 | 10,976 | 15,542.80 |
| 1987-05-25 | 1,654 | 1,664 | 1,654 | 1,664 | 1,996 | 16,034.20 |
| 1987-05-23 | 1,664 | 1,664 | 1,664 | 1,664 | 998 | 16,034.20 |
| 1987-05-22 | 1,674 | 1,674 | 1,674 | 1,674 | 2,994 | 16,130.60 |
| 1987-05-20 | 1,623 | 1,674 | 1,623 | 1,674 | 6,985 | 16,130.60 |
| 1987-05-19 | 1,603 | 1,623 | 1,563 | 1,623 | 13,970 | 15,639.20 |
| 1987-05-18 | 1,593 | 1,603 | 1,593 | 1,603 | 1,996 | 15,446.40 |
| 1987-05-15 | 1,603 | 1,603 | 1,563 | 1,603 | 10,976 | 15,446.40 |
| 1987-05-13 | 1,603 | 1,603 | 1,603 | 1,603 | 1,996 | 15,446.40 |
| 1987-05-12 | 1,644 | 1,644 | 1,644 | 1,644 | 998 | 15,841.50 |
| 1987-05-07 | 1,704 | 1,704 | 1,704 | 1,704 | 1,996 | 16,419.70 |
| 1987-05-01 | 1,704 | 1,704 | 1,704 | 1,704 | 11,974 | 16,419.70 |
| 1987-04-27 | 1,644 | 1,644 | 1,533 | 1,533 | 56,878 | 14,771.90 |
| 1987-04-25 | 1,744 | 1,744 | 1,603 | 1,603 | 57,876 | 15,446.40 |
| 1987-04-22 | 1,844 | 1,904 | 1,844 | 1,904 | 105,773 | 18,346.90 |
| 1987-04-21 | 1,684 | 1,924 | 1,684 | 1,904 | 101,781 | 18,346.90 |
| 1987-04-17 | 1,644 | 1,704 | 1,644 | 1,704 | 30,933 | 16,419.70 |
| 1987-04-14 | 1,694 | 1,704 | 1,694 | 1,704 | 3,991 | 16,419.70 |
| 1987-04-04 | 1,704 | 1,754 | 1,704 | 1,754 | 14,968 | 16,901.50 |
| 1987-04-02 | 1,704 | 1,704 | 1,704 | 1,704 | 2,994 | 16,419.70 |
| 1987-04-01 | 1,674 | 1,704 | 1,674 | 1,704 | 10,976 | 16,419.70 |
| 1987-03-28 | 1,764 | 1,794 | 1,764 | 1,794 | 10,976 | 17,286.90 |
| 1987-03-25 | 1,854 | 1,884 | 1,854 | 1,884 | 9,979 | 18,154.10 |
| 1987-03-23 | 1,864 | 1,864 | 1,864 | 1,864 | 998 | 17,961.40 |
| 1987-03-20 | 1,884 | 1,884 | 1,884 | 1,884 | 10,976 | 18,154.10 |
| 1987-03-19 | 1,914 | 1,914 | 1,914 | 1,914 | 1,996 | 18,443.20 |
| 1987-03-17 | 1,824 | 1,944 | 1,824 | 1,944 | 9,979 | 18,732.30 |
| 1987-03-16 | 1,834 | 1,854 | 1,834 | 1,854 | 2,994 | 17,865.10 |
| 1987-03-12 | 1,804 | 1,854 | 1,804 | 1,854 | 108,766 | 17,865.10 |
| 1987-03-09 | 1,854 | 1,864 | 1,854 | 1,864 | 1,996 | 17,961.40 |
| 1987-03-07 | 1,864 | 1,864 | 1,864 | 1,864 | 998 | 17,961.40 |
| 1987-03-06 | 1,864 | 1,864 | 1,864 | 1,864 | 1,996 | 17,961.40 |
| 1987-03-03 | 1,854 | 1,884 | 1,844 | 1,884 | 6,985 | 18,154.10 |
| 1987-03-02 | 1,794 | 1,834 | 1,774 | 1,834 | 32,929 | 17,672.30 |
| 1987-02-28 | 1,754 | 1,784 | 1,754 | 1,784 | 6,985 | 17,190.50 |
| 1987-02-27 | 1,734 | 1,794 | 1,734 | 1,794 | 13,970 | 17,286.90 |
| 1987-02-26 | 1,724 | 1,724 | 1,724 | 1,724 | 16,964 | 16,612.40 |
| 1987-02-25 | 1,744 | 1,754 | 1,744 | 1,754 | 16,964 | 16,901.50 |
| 1987-02-24 | 1,704 | 1,724 | 1,684 | 1,684 | 41,910 | 16,226.90 |
| 1987-02-23 | 1,724 | 1,724 | 1,724 | 1,724 | 5,987 | 16,612.40 |
| 1987-02-20 | 1,714 | 1,724 | 1,714 | 1,724 | 3,991 | 16,612.40 |
| 1987-02-19 | 1,784 | 1,804 | 1,784 | 1,804 | 2,994 | 17,383.30 |
| 1987-02-18 | 1,774 | 1,804 | 1,764 | 1,804 | 19,957 | 17,383.30 |
| 1987-02-17 | 1,774 | 1,804 | 1,774 | 1,804 | 29,936 | 17,383.30 |
| 1987-02-16 | 1,794 | 1,794 | 1,774 | 1,794 | 77,833 | 17,286.90 |
| 1987-02-13 | 1,754 | 1,804 | 1,754 | 1,804 | 11,974 | 17,383.30 |
| 1987-02-12 | 1,724 | 1,754 | 1,714 | 1,754 | 49,893 | 16,901.50 |
| 1987-02-06 | 1,664 | 1,754 | 1,664 | 1,754 | 22,951 | 16,901.50 |
| 1987-02-04 | 1,734 | 1,774 | 1,734 | 1,744 | 11,974 | 16,805.10 |
| 1987-02-02 | 1,784 | 1,784 | 1,784 | 1,784 | 5,987 | 17,190.50 |
| 1987-01-31 | 1,754 | 1,804 | 1,754 | 1,804 | 3,991 | 17,383.30 |
| 1987-01-21 | 1,804 | 1,804 | 1,804 | 1,804 | 1,996 | 17,383.30 |
| 1987-01-20 | 1,834 | 1,834 | 1,834 | 1,834 | 2,994 | 17,672.30 |
| 1987-01-19 | 1,834 | 1,834 | 1,834 | 1,834 | 9,979 | 17,672.30 |
| 1987-01-14 | 1,834 | 1,834 | 1,834 | 1,834 | 3,991 | 17,672.30 |
| 1987-01-13 | 1,844 | 1,844 | 1,844 | 1,844 | 1,996 | 17,768.70 |
| 1987-01-12 | 1,844 | 1,844 | 1,814 | 1,814 | 5,987 | 17,479.60 |
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
