6993 大黒屋ホールディングス(株) の時系列データ [1994年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1994-12-30	391	396	391	396	5,987	3,815.84
1994-12-29	395	397	391	396	27,940	3,815.84
1994-12-28	395	398	391	393	52,886	3,786.93
1994-12-27	392	398	387	391	48,895	3,767.66
1994-12-26	395	395	376	377	140,697	3,632.75
1994-12-22	388	395	382	383	13,970	3,690.57
1994-12-21	402	402	396	401	5,987	3,864.02
1994-12-20	391	401	391	401	20,955	3,864.02
1994-12-19	381	391	381	391	4,989	3,767.66
1994-12-16	376	376	372	376	7,983	3,623.12
1994-12-15	396	396	371	371	22,951	3,574.94
1994-12-14	391	401	391	391	8,981	3,767.66
1994-12-13	406	406	386	386	6,985	3,719.48
1994-12-12	399	399	386	386	29,936	3,719.48
1994-12-09	421	441	421	427	125,730	4,114.55
1994-12-08	391	426	391	421	89,807	4,056.74
1994-12-07	396	396	387	396	25,944	3,815.84
1994-12-06	396	396	391	391	14,968	3,767.66
1994-12-05	386	391	386	391	16,964	3,767.66
1994-12-02	394	396	391	391	32,929	3,767.66
1994-12-01	373	400	371	393	41,910	3,786.93
1994-11-30	361	366	361	361	74,839	3,478.58
1994-11-29	356	358	356	358	8,981	3,449.67
1994-11-28	353	356	351	353	38,916	3,401.49
1994-11-25	368	368	351	351	10,976	3,382.22
1994-11-24	371	371	368	368	8,981	3,546.03
1994-11-22	386	386	381	381	10,976	3,671.30
1994-11-21	384	388	382	386	18,959	3,719.48
1994-11-18	386	390	383	383	10,976	3,690.57
1994-11-17	386	386	382	382	10,976	3,680.93
1994-11-16	382	382	381	381	13,970	3,671.30
1994-11-15	380	381	371	371	16,964	3,574.94
1994-11-14	378	381	371	381	6,985	3,671.30
1994-11-11	386	386	371	372	12,972	3,584.57
1994-11-10	391	391	381	381	21,953	3,671.30
1994-11-09	400	401	387	391	21,953	3,767.66
1994-11-08	410	410	391	391	22,951	3,767.66
1994-11-07	408	411	401	401	23,948	3,864.02
1994-11-04	402	406	401	406	18,959	3,912.20
1994-11-02	399	401	394	401	30,933	3,864.02
1994-11-01	401	401	393	394	23,948	3,796.57
1994-10-31	391	401	391	401	11,974	3,864.02
1994-10-28	391	396	391	391	14,968	3,767.66
1994-10-27	387	387	387	387	9,979	3,729.11
1994-10-26	382	387	382	387	16,964	3,729.11
1994-10-25	392	399	387	387	23,948	3,729.11
1994-10-24	400	401	391	392	18,959	3,777.29
1994-10-21	411	411	401	401	18,959	3,864.02
1994-10-20	416	418	411	411	14,968	3,960.38
1994-10-19	435	436	421	421	80,826	4,056.74
1994-10-18	401	429	397	429	195,579	4,133.82
1994-10-17	394	400	394	396	48,895	3,815.84
1994-10-14	394	404	391	393	40,912	3,786.93
1994-10-13	387	393	387	393	29,936	3,786.93
1994-10-12	390	391	386	386	16,964	3,719.48
1994-10-11	381	387	381	386	20,955	3,719.48
1994-10-07	380	380	379	379	1,996	3,652.03
1994-10-06	389	389	377	379	12,972	3,652.03
1994-10-05	379	379	379	379	4,989	3,652.03
1994-10-04	381	386	379	379	25,944	3,652.03
1994-10-03	381	381	376	381	6,985	3,671.30
1994-09-30	371	381	368	381	29,936	3,671.30
1994-09-29	371	373	369	371	36,921	3,574.94
1994-09-28	371	371	367	367	6,985	3,536.40
1994-09-26	378	381	371	371	9,979	3,574.94
1994-09-22	367	376	367	376	9,979	3,623.12
1994-09-21	375	376	366	367	11,974	3,536.40
1994-09-20	369	376	369	376	7,983	3,623.12
1994-09-19	377	377	351	352	18,959	3,391.86
1994-09-16	381	383	376	382	7,983	3,680.93
1994-09-14	388	388	381	381	19,957	3,671.30
1994-09-13	391	391	386	388	5,987	3,738.75
1994-09-12	391	392	391	391	8,981	3,767.66
1994-09-09	388	396	388	389	13,970	3,748.39
1994-09-08	391	396	386	386	13,970	3,719.48
1994-09-07	404	404	391	391	11,974	3,767.66
1994-09-06	401	401	398	401	8,981	3,864.02
1994-09-05	405	407	402	402	10,976	3,873.65
1994-09-02	410	410	406	406	15,966	3,912.20
1994-09-01	410	410	409	409	12,972	3,941.10
1994-08-31	405	406	404	404	20,955	3,892.93
1994-08-30	413	414	404	404	35,923	3,892.93
1994-08-29	419	419	413	413	9,979	3,979.65
1994-08-26	428	428	416	419	11,974	4,037.46
1994-08-25	436	436	429	429	8,981	4,133.82
1994-08-24	436	436	436	436	4,989	4,201.28
1994-08-22	437	437	437	437	3,991	4,210.91
1994-08-19	451	451	436	436	12,972	4,201.28
1994-08-18	451	456	451	456	7,983	4,394
1994-08-17	455	456	451	451	4,989	4,345.81
1994-08-15	456	456	456	456	2,994	4,394
1994-08-12	451	455	451	455	2,994	4,384.36
1994-08-11	440	451	440	451	7,983	4,345.81
1994-08-10	437	441	436	441	14,968	4,249.46
1994-08-09	451	451	431	432	20,955	4,162.73
1994-08-08	456	456	454	454	4,989	4,374.72
1994-08-05	461	461	457	457	16,964	4,403.63
1994-08-04	465	465	456	456	26,942	4,394
1994-08-03	466	466	465	465	15,966	4,480.72
1994-08-02	461	461	456	457	54,882	4,403.63
1994-08-01	472	472	461	461	7,983	4,442.17
1994-07-29	466	471	465	467	21,953	4,499.99
1994-07-28	458	464	456	463	20,955	4,461.45
1994-07-27	466	467	456	456	25,944	4,394
1994-07-26	483	483	472	472	23,948	4,548.17
1994-07-25	494	494	478	478	16,964	4,605.99
1994-07-22	491	504	483	504	32,929	4,856.52
1994-07-21	487	500	486	486	23,948	4,683.07
1994-07-20	497	497	491	491	7,983	4,731.25
1994-07-19	501	501	486	486	23,948	4,683.07
1994-07-18	503	503	501	501	19,957	4,827.61
1994-07-15	519	521	512	513	50,891	4,943.24
1994-07-14	506	521	499	521	38,916	5,020.33
1994-07-13	495	499	495	499	8,981	4,808.34
1994-07-12	486	501	486	495	17,961	4,769.80
1994-07-11	486	486	481	486	21,953	4,683.07
1994-07-08	501	506	491	491	38,916	4,731.25
1994-07-07	512	515	501	501	34,925	4,827.61
1994-07-06	530	530	511	511	60,869	4,923.97
1994-07-05	511	531	511	528	226,513	5,087.78
1994-07-04	500	502	496	501	88,809	4,827.61
1994-07-01	491	491	482	491	36,921	4,731.25
1994-06-30	491	492	481	481	72,843	4,634.89
1994-06-29	486	489	482	487	33,927	4,692.71
1994-06-28	486	486	473	481	67,854	4,634.89
1994-06-27	481	491	481	491	23,948	4,731.25
1994-06-24	495	497	491	491	75,837	4,731.25
1994-06-23	501	501	491	492	61,867	4,740.89
1994-06-22	492	493	480	491	42,908	4,731.25
1994-06-21	513	513	496	501	33,927	4,827.61
1994-06-20	537	537	516	519	33,927	5,001.06
1994-06-17	521	535	521	531	64,861	5,116.69
1994-06-16	538	541	521	521	75,837	5,020.33
1994-06-15	544	544	534	534	155,665	5,145.60
1994-06-14	541	556	529	534	269,421	5,145.60
1994-06-13	512	536	509	534	237,489	5,145.60
1994-06-10	511	516	506	511	113,755	4,923.97
1994-06-09	505	507	501	502	86,813	4,837.25
1994-06-08	501	502	486	486	52,886	4,683.07
1994-06-07	471	487	471	479	25,944	4,615.62
1994-06-06	491	491	466	466	32,929	4,490.35
1994-06-03	509	510	491	491	60,869	4,731.25
1994-06-02	461	506	461	506	82,822	4,875.79
1994-06-01	466	467	461	461	43,906	4,442.17
1994-05-31	469	474	461	471	48,895	4,538.53
1994-05-30	472	473	471	471	31,931	4,538.53
1994-05-27	475	477	464	464	43,906	4,471.08
1994-05-26	488	489	476	476	28,938	4,586.71
1994-05-25	484	489	481	489	59,871	4,711.98
1994-05-24	491	491	471	474	46,899	4,567.44
1994-05-23	511	511	474	491	57,876	4,731.25
1994-05-20	540	541	507	513	178,616	4,943.24
1994-05-19	531	566	531	541	462,006	5,213.05
1994-05-18	526	539	521	526	426,084	5,068.51
1994-05-17	511	525	506	514	385,172	4,952.88
1994-05-16	467	492	461	492	157,661	4,740.89
1994-05-13	466	471	451	466	29,936	4,490.35
1994-05-12	474	474	467	468	22,951	4,509.63
1994-05-11	476	476	464	469	77,833	4,519.26
1994-05-10	448	475	446	459	164,646	4,422.90
1994-05-09	466	466	442	443	49,893	4,268.73
1994-05-06	446	466	446	466	55,880	4,490.35
1994-05-02	449	449	441	448	21,953	4,316.91
1994-04-28	458	461	445	450	52,886	4,336.18
1994-04-27	474	474	456	458	204,560	4,413.27
1994-04-26	439	476	439	469	325,300	4,519.26
1994-04-25	431	436	431	436	109,764	4,201.28
1994-04-22	415	429	415	429	41,910	4,133.82
1994-04-21	406	411	401	410	42,908	3,950.74
1994-04-20	420	420	406	406	33,927	3,912.20
1994-04-19	421	426	419	419	26,942	4,037.46
1994-04-18	416	425	416	421	43,906	4,056.74
1994-04-15	419	421	416	416	33,927	4,008.56
1994-04-14	431	434	414	421	29,936	4,056.74
1994-04-13	439	439	432	436	121,738	4,201.28
1994-04-12	441	442	434	438	138,702	4,220.55
1994-04-11	436	442	436	438	194,582	4,220.55
1994-04-08	421	441	420	430	280,397	4,143.46
1994-04-07	401	421	401	411	98,788	3,960.38
1994-04-06	381	401	381	401	33,927	3,864.02
1994-04-05	376	377	373	376	13,970	3,623.12
1994-04-04	379	379	377	377	13,970	3,632.75
1994-04-01	372	381	372	379	38,916	3,652.03
1994-03-31	381	381	372	372	9,979	3,584.57
1994-03-29	390	390	390	390	1,996	3,758.02
1994-03-28	386	391	386	391	8,981	3,767.66
1994-03-25	376	386	372	386	15,966	3,719.48
1994-03-24	390	390	376	376	16,964	3,623.12
1994-03-23	391	391	388	391	12,972	3,767.66
1994-03-22	396	396	389	391	14,968	3,767.66
1994-03-18	386	391	386	391	15,966	3,767.66
1994-03-17	391	391	381	386	24,946	3,719.48
1994-03-16	391	391	389	391	32,929	3,767.66
1994-03-15	396	401	376	376	52,886	3,623.12
1994-03-14	401	401	386	391	30,933	3,767.66
1994-03-11	406	408	401	401	50,891	3,864.02
1994-03-10	406	410	403	406	31,931	3,912.20
1994-03-09	411	411	401	406	28,938	3,912.20
1994-03-08	416	416	401	411	72,843	3,960.38
1994-03-07	401	412	401	411	84,818	3,960.38
1994-03-04	400	405	399	401	73,841	3,864.02
1994-03-03	401	406	387	391	67,854	3,767.66
1994-03-02	388	401	386	401	33,927	3,864.02
1994-03-01	386	388	380	388	17,961	3,738.75
1994-02-28	380	386	380	384	21,953	3,700.21
1994-02-25	371	381	371	381	21,953	3,671.30
1994-02-24	366	367	366	367	2,994	3,536.40
1994-02-23	367	371	366	366	12,972	3,526.76
1994-02-22	372	372	366	366	7,983	3,526.76
1994-02-21	371	371	371	371	7,983	3,574.94
1994-02-18	373	381	371	371	3,991	3,574.94
1994-02-17	381	386	381	383	13,970	3,690.57
1994-02-16	386	386	381	383	13,970	3,690.57
1994-02-15	381	383	381	381	48,895	3,671.30
1994-02-14	389	389	381	381	17,961	3,671.30
1994-02-10	386	391	384	384	11,974	3,700.21
1994-02-09	391	396	382	384	63,863	3,700.21
1994-02-08	381	386	378	381	114,753	3,671.30
1994-02-07	390	390	378	381	23,948	3,671.30
1994-02-04	381	391	381	386	19,957	3,719.48
1994-02-03	387	391	381	381	15,966	3,671.30
1994-02-02	409	409	387	387	9,979	3,729.11
1994-02-01	420	420	409	409	47,897	3,941.10
1994-01-31	403	409	403	409	60,869	3,941.10
1994-01-28	381	383	376	383	20,955	3,690.57
1994-01-27	427	427	396	396	36,921	3,815.84
1994-01-26	431	434	421	428	117,747	4,124.19
1994-01-25	376	425	376	421	95,794	4,056.74
1994-01-24	383	384	371	376	18,959	3,623.12
1994-01-21	364	381	361	381	20,955	3,671.30
1994-01-20	361	361	361	361	5,987	3,478.58
1994-01-19	358	358	357	357	3,991	3,440.04
1994-01-18	351	356	351	356	10,976	3,430.40
1994-01-17	361	366	356	356	9,979	3,430.40
1994-01-14	366	366	361	361	2,994	3,478.58
1994-01-13	366	366	366	366	1,996	3,526.76
1994-01-12	362	366	362	366	5,987	3,526.76
1994-01-11	366	366	361	361	5,987	3,478.58
1994-01-10	361	366	361	366	9,979	3,526.76
1994-01-07	364	364	361	361	3,991	3,478.58
1994-01-06	362	366	362	364	10,976	3,507.49
1994-01-05	361	361	361	361	5,987	3,478.58
1994-01-04	358	358	358	358	1,996	3,449.67

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

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31