1. HOME >
  2. 株価時系列 >
  3. 6993 >
  4. 1988年

6993 大黒屋ホールディングス(株) の時系列データ [1988年度]

日付始値高値安値終値出来高調整後終値
1988-12-271,5231,5531,5231,5234,98914,675.60
1988-12-261,4831,5031,4831,5037,98314,482.80
1988-12-241,4531,4531,4531,4532,99414,001
1988-12-221,4531,4531,4531,4534,98914,001
1988-12-201,4531,4531,4531,4531,99614,001
1988-12-131,5031,5031,4531,4531,99614,001
1988-12-121,4031,4831,4031,4839,97914,290.10
1988-12-081,4031,4031,4031,40399813,519.20
1988-12-071,4031,4031,4031,4033,99113,519.20
1988-12-061,4131,4131,4131,41399813,615.60
1988-12-051,4031,4031,4031,4034,98913,519.20
1988-12-031,4231,4231,3931,4036,98513,519.20
1988-12-011,4031,4031,4031,40399813,519.20
1988-11-291,3731,3931,3731,3932,99413,422.90
1988-11-281,3931,3931,3931,3935,98713,422.90
1988-11-251,3931,3931,3931,39399813,422.90
1988-11-241,3931,3931,3931,39399813,422.90
1988-11-221,3931,3931,3931,3931,99613,422.90
1988-11-211,3931,3931,3931,39399813,422.90
1988-11-181,3931,3931,3931,3936,98513,422.90
1988-11-161,4031,4031,3831,4032,99413,519.20
1988-11-151,4031,4031,4031,4034,98913,519.20
1988-11-111,4131,4131,3931,4039,97913,519.20
1988-11-101,4031,4031,4031,40311,97413,519.20
1988-11-091,3631,3931,3631,3938,98113,422.90
1988-11-081,3631,3631,3631,3633,99113,133.80
1988-11-071,3331,3731,3331,3734,98913,230.20
1988-10-221,3731,3731,3731,37399813,230.20
1988-09-291,3831,4031,3831,4033,99113,519.20
1988-09-261,3831,4031,3831,4033,99113,519.20
1988-09-211,3831,3831,3831,38399813,326.50
1988-09-161,4031,4031,3831,3834,98913,326.50
1988-09-141,4131,4131,3831,3836,98513,326.50
1988-09-131,3631,4031,3631,40310,97613,519.20
1988-09-081,3631,3631,3631,3635,98713,133.80
1988-09-071,3831,4031,3831,4031,99613,519.20
1988-09-031,3831,4031,3831,4034,98913,519.20
1988-09-021,3831,4231,3831,40314,96813,519.20
1988-09-011,4131,4131,3831,3831,99613,326.50
1988-08-311,4031,4631,4031,45323,94814,001
1988-08-301,3931,3931,3831,3833,99113,326.50
1988-08-291,3931,4031,3831,40310,97613,519.20
1988-08-261,3731,3831,3731,38323,94813,326.50
1988-08-231,3531,3531,3531,35399813,037.40
1988-07-261,3831,3831,3831,3831,99613,326.50
1988-07-211,3631,4031,3631,4034,98913,519.20
1988-07-151,3931,3931,3931,3933,99113,422.90
1988-07-121,4031,4031,4031,4033,99113,519.20
1988-07-071,4231,4231,4031,4032,99413,519.20
1988-07-061,4731,4731,4131,4234,98913,712
1988-07-041,5531,5531,5531,55399814,964.60
1988-07-021,5531,5831,5531,5838,98115,253.70
1988-07-011,4631,4931,4631,4934,98914,386.50
1988-06-301,4631,4631,4631,4631,99614,097.40
1988-06-251,4631,4631,4631,46327,94014,097.40
1988-06-221,4031,4031,4031,4036,98513,519.20
1988-06-161,4031,4531,4031,40320,95513,519.20
1988-06-151,4531,4531,4031,4033,99113,519.20
1988-06-091,4931,4931,4931,4931,99614,386.50
1988-06-021,5731,5731,5731,5731,99615,157.40
1988-05-281,5531,5531,5531,5537,98314,964.60
1988-05-251,5531,5631,5531,5534,98914,964.60
1988-05-241,5731,5731,5731,57399815,157.40
1988-05-191,5831,5831,5831,5831,99615,253.70
1988-05-161,6031,6031,6031,6033,99115,446.40
1988-05-131,5131,5831,5131,5831,99615,253.70
1988-05-121,5031,5031,5031,5032,99414,482.80
1988-05-111,5131,5131,5031,5034,98914,482.80
1988-05-091,5031,5031,5031,50399814,482.80
1988-05-071,5031,5031,5031,50399814,482.80
1988-04-301,5031,5031,5031,50399814,482.80
1988-04-281,5031,5031,5031,50399814,482.80
1988-04-271,4931,4931,4931,49399814,386.50
1988-04-251,4931,4931,4931,49328,93814,386.50
1988-04-151,5831,5831,5831,58399815,253.70
1988-04-141,6031,6031,5631,5833,99115,253.70
1988-04-131,4631,5931,4631,5937,98315,350.10
1988-04-121,4431,4531,4431,4537,98314,001
1988-04-111,4631,4631,4431,4534,98914,001
1988-04-061,4631,4631,4131,46316,96414,097.40
1988-03-281,6131,6131,6131,61399815,542.80
1988-03-261,6131,6131,6131,61399815,542.80
1988-03-171,6541,6541,6541,6545,98715,937.90
1988-03-161,6541,6541,6031,6033,99115,446.40
1988-03-111,6341,6341,6341,6341,99615,745.10
1988-03-051,6741,6741,6641,6643,99116,034.20
1988-02-241,6641,7041,6641,70425,94416,419.70
1988-02-231,5731,7041,5731,69494,79616,323.30
1988-02-221,5731,5731,5731,57399815,157.40
1988-02-161,5531,6031,5531,60310,97615,446.40
1988-02-151,5631,5731,5531,5535,98714,964.60
1988-02-121,4331,5231,4231,52342,90814,675.60
1988-02-101,4731,4731,4531,45310,97614,001
1988-02-081,5731,5731,5731,5738,98115,157.40
1988-02-031,5731,5731,5731,57399815,157.40
1988-02-021,5731,6031,5731,60321,95315,446.40
1988-01-291,5731,5731,5731,5737,98315,157.40

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