1. HOME >
  2. 株価時系列 >
  3. 6993 >
  4. 1993年

6993 大黒屋ホールディングス(株) の時系列データ [1993年度]

日付始値高値安値終値出来高調整後終値
1993-12-3035835835835811,9743,449.67
1993-12-293633633583583,9913,449.67
1993-12-283803813713719,9793,574.94
1993-12-2738138137638112,9723,671.30
1993-12-2436838636838641,9103,719.48
1993-12-2234636834636842,9083,546.03
1993-12-2133134532634557,8763,324.40
1993-12-203363363313313,9913,189.50
1993-12-173413413353356,9853,228.04
1993-12-163313313313312,9943,189.50
1993-12-153513513463465,9873,334.04
1993-12-1434634634634614,9683,334.04
1993-12-133413413413413,9913,285.86
1993-12-1030634130634140,9123,285.86
1993-12-073053053013017,9832,900.42
1993-12-063203203203202,9943,083.51
1993-12-033413413303316,9853,189.50
1993-12-0231433531133518,9593,228.04
1993-12-0128130928130916,9642,977.51
1993-11-302742792722795,9872,688.43
1993-11-2929729727127113,9702,611.34
1993-11-2631131129729710,9762,861.88
1993-11-243293293213211,9963,093.14
1993-11-223323323323329983,199.14
1993-11-193413413413412,9943,285.86
1993-11-183463463463469983,334.04
1993-11-173563563513563,9913,430.40
1993-11-153563563563562,9943,430.40
1993-11-123563563563562,9943,430.40
1993-11-083623623563563,9913,430.40
1993-11-053723723623622,9943,488.22
1993-11-023863863763764,9893,623.12
1993-10-2639640138640120,9553,864.02
1993-10-254014014014012,9943,864.02
1993-10-2240140640140611,9743,912.20
1993-10-214014014014013,9913,864.02
1993-10-204024024024021,9963,873.65
1993-10-1941141140941112,9723,960.38
1993-10-1840141140140626,9423,912.20
1993-10-1540640640640610,9763,912.20
1993-10-1439640939640921,9533,941.10
1993-10-134014014014017,9833,864.02
1993-10-124014064014067,9833,912.20
1993-10-083964013964016,9853,864.02
1993-10-073963963963962,9943,815.84
1993-10-063863913833919,9793,767.66
1993-10-053833833833835,9873,690.57
1993-10-043883883833832,9943,690.57
1993-10-013823883823889,9793,738.75
1993-09-3038238238238211,9743,680.93
1993-09-2938938938438417,9613,700.21
1993-09-283853853843848,9813,700.21
1993-09-273963963853852,9943,709.84
1993-09-244064064014014,9893,864.02
1993-09-224214214114118,9813,960.38
1993-09-2142542542042510,9764,095.28
1993-09-204314314304301,9964,143.46
1993-09-174424424314315,9874,153.10
1993-09-164414414414414,9894,249.46
1993-09-144614614614619984,442.17
1993-09-134614614614615,9874,442.17
1993-09-1047447547147114,9684,538.53
1993-09-094714724714725,9874,548.17
1993-09-084744754744751,9964,577.08
1993-09-074764764764764,9894,586.71
1993-09-0648048147647627,9404,586.71
1993-09-0347848047648017,9614,625.26
1993-09-024764784764781,9964,605.99
1993-09-014764764714711,9964,538.53
1993-08-3146647646446418,9594,471.08
1993-08-3046246446246414,9684,471.08
1993-08-2743645643645211,9744,355.45
1993-08-2643143642943612,9724,201.28
1993-08-2543144142943011,9744,143.46
1993-08-2445445443043115,9664,153.10
1993-08-2345645644944911,9744,326.54
1993-08-204564564494519,9794,345.81
1993-08-194604604524524,9894,355.45
1993-08-184564614564617,9834,442.17
1993-08-174614614524524,9894,355.45
1993-08-164654654614617,9834,442.17
1993-08-1346646646146521,9534,480.72
1993-08-1246646646346613,9704,490.35
1993-08-114664664644646,9854,471.08
1993-08-104734734714713,9914,538.53
1993-08-094744744734732,9944,557.81
1993-08-064704744704743,9914,567.44
1993-08-0547447446347110,9764,538.53
1993-08-044714764714713,9914,538.53
1993-08-034814814814815,9874,634.89
1993-08-0248149148148120,9554,634.89
1993-07-284914914814814,9894,634.89
1993-07-2750150149149114,9684,731.25
1993-07-264914964914969,9794,779.43
1993-07-2350150148650116,9644,827.61
1993-07-225015015015019984,827.61
1993-07-2151151150150911,9744,904.70
1993-07-2050151649151626,9424,972.15
1993-07-1951152050150121,9534,827.61
1993-07-1546747146647117,9614,538.53
1993-07-1447147145746245,9014,451.81
1993-07-1344145144145179,8284,345.81
1993-07-095015015015019984,827.61
1993-07-085205215115217,9835,020.33
1993-07-065495495495491,9965,290.14
1993-07-055495515495516,9855,309.41
1993-07-025615615515512,9945,309.41
1993-07-015625625565617,9835,405.77
1993-06-305815815815811,9965,598.49
1993-06-2960160159159119,9575,694.85
1993-06-255965965815817,9835,598.49
1993-06-2456258656158614,9685,646.67
1993-06-235675675615616,9855,405.77
1993-06-225875875875875,9875,656.30
1993-06-186406406406401,9966,167.01
1993-06-156626626626629986,379
1993-06-1464166164166111,9746,369.37
1993-06-116606616606615,9876,369.37
1993-06-106706706706709986,456.09
1993-06-087007006706701,9966,456.09
1993-06-077017017017012,9946,754.80
1993-06-047017027017023,9916,764.44
1993-06-027227227227223,9916,957.16
1993-06-0172772872272225,9446,957.16
1993-05-3167172267171270,8486,860.80
1993-05-286736816716717,9836,465.73
1993-05-2768168167167125,9446,465.73
1993-05-2667168167167111,9746,465.73
1993-05-2568168668168614,9686,610.26
1993-05-2465165164764712,9726,234.46
1993-05-216416476416472,9946,234.46
1993-05-206616616516511,9966,273.01
1993-05-196816816816811,9966,562.08
1993-05-187117117037034,9896,774.08
1993-05-177127127127129,9796,860.80
1993-05-1471371371271210,9766,860.80
1993-05-137127127127129,9796,860.80
1993-05-1271271271271210,9766,860.80
1993-05-1172272271271235,9236,860.80
1993-05-1069171269171232,9296,860.80
1993-05-0768169168169116,9646,658.44
1993-05-067227227027028,9816,764.44
1993-04-307127127127122,9946,860.80
1993-04-287517527427426,9857,149.88
1993-04-2775277275175153,8847,236.60
1993-04-2668173268173220,9557,053.52
1993-04-2365867665867622,9516,513.90
1993-04-226716716596592,9946,350.09
1993-04-2166667165967026,9426,456.09
1993-04-2066667166666614,9686,417.54
1993-04-1962667562666648,8956,417.54
1993-04-1663165262162176,8355,983.93
1993-04-15605621591621117,7475,983.93
1993-04-14591606590606148,6805,839.39
1993-04-13506586506586136,7065,646.67
1993-04-1248850648650616,9644,875.79
1993-04-094824834824833,9914,654.17
1993-04-084414504404503,9914,336.18
1993-04-074614614404406,9854,239.82
1993-04-064714714614616,9854,442.17
1993-03-315015015015014,9894,827.61
1993-03-3048249948149913,9704,808.34
1993-03-2947648247648213,9704,644.53
1993-03-265015014914914,9894,731.25
1993-03-255015215015117,9834,923.97
1993-03-245115115115112,9944,923.97
1993-03-235315315315315,9875,116.69
1993-03-2252153152153118,9595,116.69
1993-03-1952152149250124,9464,827.61
1993-03-1855455450551160,8694,923.97
1993-03-1753453453453464,8615,145.60
1993-03-1536540936440975,8373,941.10
1993-03-103003003003009982,890.79
1993-03-093013013013012,9942,900.42
1993-03-053013013013011,9962,900.42
1993-03-033013013013012,9942,900.42
1993-02-263013012912914,9892,804.06
1993-02-253013013013011,9962,900.42
1993-02-233163163013017,9832,900.42
1993-02-223213213163163,9913,044.96
1993-02-193293293293299983,170.23
1993-02-183213293193299,9793,170.23
1993-02-173313313263261,9963,141.32
1993-02-163263313263311,9963,189.50
1993-02-153213213213211,9963,093.14
1993-02-123213223163166,9853,044.96
1993-02-103163213163163,9913,044.96
1993-02-093163163163162,9943,044.96
1993-02-043063063063061,9962,948.60
1993-02-033003003003001,9962,890.79
1993-02-012862862862869982,755.88
1993-01-292862862862861,9962,755.88
1993-01-282852862822823,9912,717.34
1993-01-262912912862862,9942,755.88
1993-01-252912912912911,9962,804.06
1993-01-212992992992991,9962,881.15
1993-01-182912912912913,9912,804.06
1993-01-142812812812819982,707.70
1993-01-132912912912913,9912,804.06
1993-01-113053053053059982,938.97
1993-01-063063093063092,9942,977.51
1993-01-053013013013019982,900.42

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