1. HOME >
  2. 株価時系列 >
  3. 6993 >
  4. 1989年

6993 大黒屋ホールディングス(株) の時系列データ [1989年度]

日付始値高値安値終値出来高調整後終値
1989-12-291,8541,8541,8541,8541,99617,865.10
1989-12-281,8541,8541,8541,8541,99617,865.10
1989-12-271,8541,8541,8541,8544,98917,865.10
1989-12-261,8641,8741,8241,82415,96617,576
1989-12-221,8941,8941,8641,8644,98917,961.40
1989-12-201,9041,9041,9041,9043,99118,346.90
1989-12-191,9041,9141,9041,9147,98318,443.20
1989-12-181,9241,9241,9141,9142,99418,443.20
1989-12-151,8741,8941,8741,89417,96118,250.50
1989-12-141,7741,8441,7741,84414,96817,768.70
1989-12-131,8041,8041,7741,7749,97917,094.20
1989-12-121,8041,8141,7941,80421,95317,383.30
1989-12-111,7241,8041,7141,80419,95717,383.30
1989-12-081,7241,7341,7241,72431,93116,612.40
1989-12-071,7141,7241,6941,72410,97616,612.40
1989-12-051,6941,7241,6941,7241,99616,612.40
1989-12-011,7241,7241,7241,72499816,612.40
1989-11-301,7241,7341,7241,72410,97616,612.40
1989-11-291,7241,7241,7241,7241,99616,612.40
1989-11-281,7341,7341,7341,73499816,708.70
1989-11-241,7341,7341,7341,7342,99416,708.70
1989-11-221,7341,7341,7141,7144,98916,516
1989-11-161,7241,7241,7241,72419,95716,612.40
1989-11-141,7541,7541,7541,7541,99616,901.50
1989-11-131,7541,7541,7441,7442,99416,805.10
1989-11-091,7341,7341,7341,7342,99416,708.70
1989-11-081,7341,7341,7341,7347,98316,708.70
1989-11-071,7341,7341,7341,7345,98716,708.70
1989-11-061,7841,7941,7841,79454,88217,286.90
1989-11-011,7841,7841,7541,7845,98717,190.50
1989-10-311,7841,8041,7841,8046,98517,383.30
1989-10-271,7541,7841,7541,7845,98717,190.50
1989-10-261,7741,7741,7741,77499817,094.20
1989-10-251,7641,7641,7341,7345,98716,708.70
1989-10-241,7941,8041,7941,8041,99617,383.30
1989-10-231,7741,7841,7641,7644,98916,997.80
1989-10-201,7941,7941,7641,7643,99116,997.80
1989-10-191,7541,7941,7541,7947,98317,286.90
1989-10-181,7541,7941,7441,7847,98317,190.50
1989-10-171,7541,7541,7541,7543,99116,901.50
1989-10-161,7241,7441,6941,7447,98316,805.10
1989-10-131,7641,7641,7441,75418,95916,901.50
1989-10-121,7241,7541,7041,75418,95916,901.50
1989-10-111,7941,7941,7941,7943,99117,286.90
1989-10-091,7541,7941,7541,79416,96417,286.90
1989-10-061,7541,7541,7541,75499816,901.50
1989-10-051,7041,7541,7041,75426,94216,901.50
1989-10-041,6641,7041,6641,7046,98516,419.70
1989-10-031,6231,6541,6231,65422,95115,937.90
1989-10-021,6231,6541,6231,6548,98115,937.90
1989-09-291,6541,6541,6541,6542,99415,937.90
1989-09-281,6541,6541,6031,60312,97215,446.40
1989-09-271,6231,6231,6131,6135,98715,542.80
1989-09-261,6341,6541,6341,6546,98515,937.90
1989-09-251,6231,6341,6231,6349,97915,745.10
1989-09-211,6341,6341,6341,63499815,745.10
1989-09-201,6541,6541,6341,6347,98315,745.10
1989-09-191,6231,6441,6231,6238,98115,639.20
1989-09-181,6541,6541,6541,6542,99415,937.90
1989-09-141,6131,6131,6131,6133,99115,542.80
1989-09-131,6541,6541,6341,6347,98315,745.10
1989-09-121,6341,6541,6231,6548,98115,937.90
1989-09-081,6941,6941,6941,6941,99616,323.30
1989-09-071,6031,7041,6031,70448,89516,419.70
1989-09-061,6841,6841,6131,6137,98315,542.80
1989-09-051,6741,6741,6541,65413,97015,937.90
1989-09-041,6441,7041,6441,67455,88016,130.60
1989-09-011,5931,6641,5831,64447,89715,841.50
1989-08-301,5531,5531,5531,55313,97014,964.60
1989-08-291,5831,5831,5831,5831,99615,253.70
1989-08-281,5831,5931,5531,58310,97615,253.70
1989-08-251,6031,6031,5831,58324,94615,253.70
1989-08-241,5831,5831,5831,5839,97915,253.70
1989-08-231,6131,6131,5531,55330,93314,964.60
1989-08-221,6441,6541,6441,64412,97215,841.50
1989-08-211,6231,6441,6231,62315,96615,639.20
1989-08-171,5831,6231,5831,6233,99115,639.20
1989-08-111,5531,5531,5531,5534,98914,964.60
1989-08-101,5531,5531,5531,5532,99414,964.60
1989-08-041,5631,5631,5631,56314,96815,061
1989-08-031,6441,6441,6031,60321,95315,446.40
1989-08-021,5631,6441,5531,644114,75315,841.50
1989-08-011,4331,5531,4331,55357,87614,964.60
1989-07-311,4231,4431,4231,4239,97913,712
1989-07-281,4031,4331,4031,4034,98913,519.20
1989-07-261,4031,4031,4031,4031,99613,519.20
1989-07-241,4131,4131,4131,4132,99413,615.60
1989-07-211,3931,3931,3731,3731,99613,230.20
1989-07-121,3931,3931,3931,39399813,422.90
1989-07-041,3831,3831,3831,38399813,326.50
1989-06-151,3931,3931,3931,39399813,422.90
1989-06-121,3931,3931,3931,39399813,422.90
1989-06-061,3931,3931,3931,39399813,422.90
1989-06-051,3931,3931,3931,39399813,422.90
1989-06-021,4131,4131,4131,41399813,615.60
1989-06-011,4231,4331,4231,4331,99613,808.30
1989-05-311,4331,4331,4331,43399813,808.30
1989-05-301,4231,4331,4031,4034,98913,519.20
1989-05-291,4331,4331,4331,4331,99613,808.30
1989-05-261,4431,4431,4431,44399813,904.70
1989-05-241,4431,4431,4431,4431,99613,904.70
1989-05-231,4331,4331,4331,4332,99413,808.30
1989-05-181,5331,5331,5331,53399814,771.90
1989-05-151,5931,5931,5931,59399815,350.10
1989-05-111,5931,5931,5531,5539,97914,964.60
1989-05-091,5931,5931,5931,5931,99615,350.10
1989-05-081,5931,5931,5931,59399815,350.10
1989-04-191,5931,6031,5631,6036,98515,446.40
1989-04-171,5031,5731,5031,5734,98915,157.40
1989-04-101,4431,4431,4431,44321,95313,904.70
1989-04-071,4631,4631,4631,46399814,097.40
1989-04-061,4831,4831,4831,4831,99614,290.10
1989-04-051,5731,5731,5031,5033,99114,482.80
1989-04-041,6031,6441,5731,57340,91215,157.40
1989-04-031,5631,5931,5631,5932,99415,350.10
1989-03-311,5831,5831,5831,5834,98915,253.70
1989-03-301,6031,6031,5831,6034,98915,446.40
1989-03-281,5431,6031,5431,60323,94815,446.40
1989-03-231,6541,6541,6031,6039,97915,446.40
1989-03-201,6941,7141,6941,71415,96616,516
1989-03-171,5931,7041,5931,70499,78516,419.70
1989-03-161,5531,6031,5431,60321,95315,446.40
1989-03-021,6231,6231,6231,62361,86715,639.20
1989-02-271,5931,6341,5931,63432,92915,745.10
1989-02-221,5731,6131,5731,61329,93615,542.80
1989-02-161,5531,6031,5531,5937,98315,350.10
1989-02-141,5931,5931,5931,59399815,350.10
1989-02-031,6031,6031,6031,60316,96415,446.40
1989-02-021,5031,6031,5031,60313,97015,446.40
1989-01-301,5031,5031,5031,5031,99614,482.80
1989-01-201,5431,5431,5431,54399814,868.30
1989-01-051,5231,5531,5231,5532,99414,964.60
1989-01-041,5531,5531,5531,5531,99614,964.60

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