6993 大黒屋ホールディングス(株) の時系列データ [1990年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1990-12-28 | 1,303 | 1,303 | 1,303 | 1,303 | 1,996 | 12,555.60 |
| 1990-12-27 | 1,253 | 1,293 | 1,253 | 1,283 | 11,974 | 12,362.90 |
| 1990-12-13 | 1,303 | 1,303 | 1,303 | 1,303 | 1,996 | 12,555.60 |
| 1990-11-26 | 1,483 | 1,483 | 1,483 | 1,483 | 998 | 14,290.10 |
| 1990-10-31 | 1,543 | 1,543 | 1,543 | 1,543 | 1,996 | 14,868.30 |
| 1990-10-11 | 1,563 | 1,563 | 1,563 | 1,563 | 998 | 15,061 |
| 1990-10-09 | 1,603 | 1,603 | 1,603 | 1,603 | 2,994 | 15,446.40 |
| 1990-10-08 | 1,623 | 1,644 | 1,623 | 1,644 | 4,989 | 15,841.50 |
| 1990-10-04 | 1,654 | 1,654 | 1,654 | 1,654 | 3,991 | 15,937.90 |
| 1990-10-03 | 1,513 | 1,513 | 1,513 | 1,513 | 2,994 | 14,579.20 |
| 1990-09-26 | 1,774 | 1,774 | 1,754 | 1,754 | 5,987 | 16,901.50 |
| 1990-09-21 | 1,764 | 1,764 | 1,734 | 1,764 | 3,991 | 16,997.80 |
| 1990-09-19 | 1,764 | 1,764 | 1,764 | 1,764 | 998 | 16,997.80 |
| 1990-09-18 | 1,794 | 1,794 | 1,794 | 1,794 | 998 | 17,286.90 |
| 1990-09-13 | 1,794 | 1,804 | 1,794 | 1,804 | 3,991 | 17,383.30 |
| 1990-09-12 | 1,794 | 1,804 | 1,794 | 1,804 | 1,996 | 17,383.30 |
| 1990-09-10 | 1,804 | 1,804 | 1,794 | 1,804 | 3,991 | 17,383.30 |
| 1990-09-07 | 1,744 | 1,764 | 1,744 | 1,764 | 3,991 | 16,997.80 |
| 1990-09-06 | 1,674 | 1,694 | 1,674 | 1,694 | 1,996 | 16,323.30 |
| 1990-08-28 | 1,794 | 1,794 | 1,794 | 1,794 | 1,996 | 17,286.90 |
| 1990-08-27 | 1,784 | 1,804 | 1,784 | 1,804 | 5,987 | 17,383.30 |
| 1990-08-24 | 1,714 | 1,714 | 1,714 | 1,714 | 3,991 | 16,516 |
| 1990-08-22 | 1,714 | 1,804 | 1,714 | 1,804 | 4,989 | 17,383.30 |
| 1990-08-16 | 1,684 | 1,684 | 1,684 | 1,684 | 998 | 16,226.90 |
| 1990-08-09 | 1,684 | 1,684 | 1,684 | 1,684 | 998 | 16,226.90 |
| 1990-08-03 | 1,684 | 1,684 | 1,684 | 1,684 | 2,994 | 16,226.90 |
| 1990-08-02 | 1,684 | 1,684 | 1,684 | 1,684 | 1,996 | 16,226.90 |
| 1990-08-01 | 1,754 | 1,754 | 1,704 | 1,704 | 9,979 | 16,419.70 |
| 1990-07-30 | 1,754 | 1,754 | 1,754 | 1,754 | 1,996 | 16,901.50 |
| 1990-07-26 | 1,744 | 1,754 | 1,744 | 1,754 | 6,985 | 16,901.50 |
| 1990-07-19 | 1,774 | 1,774 | 1,774 | 1,774 | 998 | 17,094.20 |
| 1990-07-10 | 1,774 | 1,774 | 1,774 | 1,774 | 998 | 17,094.20 |
| 1990-07-09 | 1,774 | 1,774 | 1,774 | 1,774 | 998 | 17,094.20 |
| 1990-07-05 | 1,814 | 1,814 | 1,774 | 1,774 | 4,989 | 17,094.20 |
| 1990-06-29 | 1,874 | 1,874 | 1,874 | 1,874 | 2,994 | 18,057.80 |
| 1990-06-28 | 1,854 | 1,854 | 1,854 | 1,854 | 998 | 17,865.10 |
| 1990-06-27 | 1,874 | 1,874 | 1,864 | 1,874 | 12,972 | 18,057.80 |
| 1990-06-26 | 1,874 | 1,874 | 1,874 | 1,874 | 14,968 | 18,057.80 |
| 1990-06-25 | 1,884 | 1,884 | 1,884 | 1,884 | 998 | 18,154.10 |
| 1990-06-22 | 1,874 | 1,874 | 1,874 | 1,874 | 998 | 18,057.80 |
| 1990-06-21 | 1,874 | 1,874 | 1,874 | 1,874 | 1,996 | 18,057.80 |
| 1990-06-20 | 1,874 | 1,874 | 1,874 | 1,874 | 998 | 18,057.80 |
| 1990-06-18 | 1,904 | 1,924 | 1,904 | 1,904 | 16,964 | 18,346.90 |
| 1990-06-14 | 1,894 | 1,894 | 1,874 | 1,874 | 3,991 | 18,057.80 |
| 1990-06-13 | 1,904 | 1,934 | 1,904 | 1,934 | 2,994 | 18,635.90 |
| 1990-06-12 | 1,844 | 1,934 | 1,844 | 1,934 | 13,970 | 18,635.90 |
| 1990-06-11 | 1,804 | 1,834 | 1,804 | 1,834 | 7,983 | 17,672.30 |
| 1990-06-08 | 1,754 | 1,754 | 1,754 | 1,754 | 1,996 | 16,901.50 |
| 1990-06-07 | 1,674 | 1,674 | 1,674 | 1,674 | 5,987 | 16,130.60 |
| 1990-06-06 | 1,714 | 1,714 | 1,704 | 1,704 | 4,989 | 16,419.70 |
| 1990-06-05 | 1,704 | 1,704 | 1,704 | 1,704 | 2,994 | 16,419.70 |
| 1990-06-04 | 1,704 | 1,704 | 1,704 | 1,704 | 4,989 | 16,419.70 |
| 1990-05-31 | 1,704 | 1,704 | 1,704 | 1,704 | 1,996 | 16,419.70 |
| 1990-05-30 | 1,634 | 1,634 | 1,634 | 1,634 | 998 | 15,745.10 |
| 1990-05-29 | 1,634 | 1,634 | 1,634 | 1,634 | 3,991 | 15,745.10 |
| 1990-05-28 | 1,634 | 1,664 | 1,634 | 1,634 | 9,979 | 15,745.10 |
| 1990-05-23 | 1,674 | 1,674 | 1,634 | 1,634 | 3,991 | 15,745.10 |
| 1990-05-22 | 1,634 | 1,654 | 1,634 | 1,634 | 6,985 | 15,745.10 |
| 1990-05-21 | 1,654 | 1,654 | 1,634 | 1,634 | 2,994 | 15,745.10 |
| 1990-05-17 | 1,623 | 1,623 | 1,623 | 1,623 | 998 | 15,639.20 |
| 1990-05-14 | 1,623 | 1,623 | 1,603 | 1,603 | 4,989 | 15,446.40 |
| 1990-05-11 | 1,603 | 1,603 | 1,603 | 1,603 | 1,996 | 15,446.40 |
| 1990-05-08 | 1,603 | 1,603 | 1,603 | 1,603 | 998 | 15,446.40 |
| 1990-04-18 | 1,603 | 1,623 | 1,603 | 1,623 | 9,979 | 15,639.20 |
| 1990-04-06 | 1,674 | 1,674 | 1,674 | 1,674 | 1,996 | 16,130.60 |
| 1990-03-23 | 1,704 | 1,704 | 1,704 | 1,704 | 998 | 16,419.70 |
| 1990-03-16 | 1,794 | 1,804 | 1,784 | 1,794 | 12,972 | 17,286.90 |
| 1990-03-05 | 1,804 | 1,804 | 1,804 | 1,804 | 998 | 17,383.30 |
| 1990-03-02 | 1,854 | 1,854 | 1,804 | 1,804 | 1,996 | 17,383.30 |
| 1990-03-01 | 1,904 | 1,904 | 1,904 | 1,904 | 998 | 18,346.90 |
| 1990-02-28 | 1,914 | 1,914 | 1,854 | 1,854 | 1,996 | 17,865.10 |
| 1990-02-27 | 1,934 | 1,934 | 1,914 | 1,914 | 1,996 | 18,443.20 |
| 1990-02-22 | 1,934 | 1,954 | 1,934 | 1,954 | 7,983 | 18,828.70 |
| 1990-02-21 | 1,934 | 1,934 | 1,934 | 1,934 | 998 | 18,635.90 |
| 1990-02-20 | 1,934 | 1,934 | 1,934 | 1,934 | 998 | 18,635.90 |
| 1990-02-16 | 1,934 | 1,954 | 1,934 | 1,954 | 2,994 | 18,828.70 |
| 1990-02-15 | 1,954 | 1,954 | 1,954 | 1,954 | 998 | 18,828.70 |
| 1990-02-14 | 1,964 | 1,964 | 1,964 | 1,964 | 1,996 | 18,925 |
| 1990-02-13 | 1,934 | 1,934 | 1,924 | 1,924 | 5,987 | 18,539.60 |
| 1990-02-09 | 1,934 | 1,934 | 1,934 | 1,934 | 2,994 | 18,635.90 |
| 1990-02-08 | 1,904 | 1,934 | 1,904 | 1,934 | 5,987 | 18,635.90 |
| 1990-02-07 | 1,904 | 1,904 | 1,904 | 1,904 | 2,994 | 18,346.90 |
| 1990-02-06 | 1,934 | 1,934 | 1,934 | 1,934 | 10,976 | 18,635.90 |
| 1990-02-05 | 1,924 | 1,944 | 1,924 | 1,924 | 7,983 | 18,539.60 |
| 1990-02-02 | 1,914 | 1,924 | 1,914 | 1,924 | 12,972 | 18,539.60 |
| 1990-02-01 | 1,854 | 1,854 | 1,854 | 1,854 | 1,996 | 17,865.10 |
| 1990-01-31 | 1,924 | 1,924 | 1,924 | 1,924 | 1,996 | 18,539.60 |
| 1990-01-30 | 1,944 | 1,944 | 1,924 | 1,924 | 3,991 | 18,539.60 |
| 1990-01-29 | 1,934 | 1,954 | 1,934 | 1,954 | 1,996 | 18,828.70 |
| 1990-01-26 | 1,954 | 1,964 | 1,954 | 1,954 | 3,991 | 18,828.70 |
| 1990-01-25 | 1,954 | 1,964 | 1,954 | 1,964 | 2,994 | 18,925 |
| 1990-01-24 | 1,944 | 1,964 | 1,944 | 1,964 | 11,974 | 18,925 |
| 1990-01-23 | 1,934 | 1,954 | 1,934 | 1,954 | 11,974 | 18,828.70 |
| 1990-01-22 | 1,934 | 1,954 | 1,934 | 1,954 | 5,987 | 18,828.70 |
| 1990-01-19 | 1,914 | 1,924 | 1,914 | 1,924 | 26,942 | 18,539.60 |
| 1990-01-18 | 1,914 | 1,924 | 1,914 | 1,914 | 12,972 | 18,443.20 |
| 1990-01-17 | 1,854 | 1,924 | 1,854 | 1,924 | 21,953 | 18,539.60 |
| 1990-01-16 | 1,924 | 1,924 | 1,914 | 1,914 | 7,983 | 18,443.20 |
| 1990-01-12 | 1,874 | 1,904 | 1,814 | 1,894 | 19,957 | 18,250.50 |
| 1990-01-11 | 1,854 | 1,854 | 1,854 | 1,854 | 48,895 | 17,865.10 |
| 1990-01-10 | 1,884 | 1,894 | 1,854 | 1,854 | 20,955 | 17,865.10 |
| 1990-01-09 | 1,844 | 1,854 | 1,814 | 1,854 | 4,989 | 17,865.10 |
| 1990-01-08 | 1,854 | 1,854 | 1,854 | 1,854 | 998 | 17,865.10 |
| 1990-01-05 | 1,854 | 1,854 | 1,854 | 1,854 | 998 | 17,865.10 |
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
