1. HOME >
  2. 株価時系列 >
  3. 6993 >
  4. 1995年

6993 大黒屋ホールディングス(株) の時系列データ [1995年度]

日付始値高値安値終値出来高調整後終値
1995-12-2921021321021178,8302,033.19
1995-12-28200210199205146,6851,975.37
1995-12-27193198192195132,7151,879.01
1995-12-2619119319019242,9081,850.10
1995-12-25191195190190114,7531,830.83
1995-12-2219119418919069,8501,830.83
1995-12-2119019018819028,9381,830.83
1995-12-2019019318818932,9291,821.20
1995-12-1919119219019043,9061,830.83
1995-12-1819319719019230,9331,850.10
1995-12-1519019519019236,9211,850.10
1995-12-1419019518819359,8711,859.74
1995-12-1319019619019523,9481,879.01
1995-12-1219520019519557,8761,879.01
1995-12-11205207198203106,7701,956.10
1995-12-0820521020420937,9182,013.91
1995-12-07212219205205214,5391,975.37
1995-12-06199210199210117,7472,023.55
1995-12-0519619919119983,8201,917.55
1995-12-0418519018118879,8281,811.56
1995-12-0118018017618053,8841,734.47
1995-11-3017918517517526,9421,686.29
1995-11-2917517917017929,9361,724.84
1995-11-2818018017118036,9211,734.47
1995-11-2718518917717729,9361,705.56
1995-11-241841841821829,9791,753.74
1995-11-2218518517618436,9211,773.02
1995-11-2118018317518333,9271,763.38
1995-11-201761781751767,9831,695.93
1995-11-1718018017517513,9701,686.29
1995-11-1617618017518025,9441,734.47
1995-11-1518418518018541,9101,782.65
1995-11-1418518518018030,9331,734.47
1995-11-1317718917718542,9081,782.65
1995-11-1017818217617650,8911,695.93
1995-11-0917517917017559,8711,686.29
1995-11-0817717817017063,8631,638.11
1995-11-07170179162179235,4941,724.84
1995-11-06145167145167328,2941,609.20
1995-11-0221321320520546,8991,975.37
1995-11-0121022021021349,8932,052.46
1995-10-31227229215215144,6892,071.73
1995-10-30200230200223210,5472,148.82
1995-10-2718319818319663,8631,888.65
1995-10-2618218718218337,9181,763.38
1995-10-2518518518218229,9361,753.74
1995-10-2419219218218216,9641,753.74
1995-10-2319219519219325,9441,859.74
1995-10-2019419519219225,9441,850.10
1995-10-1919519519019221,9531,850.10
1995-10-181901911901905,9871,830.83
1995-10-1718419518419510,9761,879.01
1995-10-1619519518018022,9511,734.47
1995-10-1319719919519910,9761,917.55
1995-10-121951951951955,9871,879.01
1995-10-111982001961988,9811,907.92
1995-10-0919920019819813,9701,907.92
1995-10-062002001982007,9831,927.19
1995-10-051982001982006,9851,927.19
1995-10-0419820019619610,9761,888.65
1995-10-0320120119519516,9641,879.01
1995-10-022052052002002,9941,927.19
1995-09-2920120519520520,9551,975.37
1995-09-282052052042056,9851,975.37
1995-09-2720120420020412,9721,965.73
1995-09-262002012002016,9851,936.83
1995-09-2520520520020020,9551,927.19
1995-09-2220020120020026,9421,927.19
1995-09-212052072042049,9791,965.73
1995-09-2020820820120127,9401,936.83
1995-09-1921021520821018,9592,023.55
1995-09-1821521621521513,9702,071.73
1995-09-1422022021021619,9572,081.37
1995-09-1321121521021527,9402,071.73
1995-09-1221521520521336,9212,052.46
1995-09-1120821520821536,9212,071.73
1995-09-0820522020521339,9142,052.46
1995-09-0721221320720723,9481,994.64
1995-09-0620820920120741,9101,994.64
1995-09-0522022020820853,8842,004.28
1995-09-0422522522022048,8952,119.91
1995-09-01237237225225104,7752,168.09
1995-08-31236240226231130,7192,225.91
1995-08-30227230220226100,7832,177.73
1995-08-2921821921421750,8912,091
1995-08-2821421920621322,9512,052.46
1995-08-2521121521021420,9552,062.09
1995-08-2421221520820970,8482,013.91
1995-08-2322522521021597,7902,071.73
1995-08-22241241230236178,6162,274.08
1995-08-21220241220241342,2642,322.26
1995-08-18199210196210205,5582,023.55
1995-08-17190192188189154,6671,821.20
1995-08-16182190180188143,6911,811.56
1995-08-1517017216617245,9011,657.38
1995-08-141711721711724,9891,657.38
1995-08-111721721701708,9811,638.11
1995-08-101731731631633,9911,570.66
1995-08-0917318017317334,9251,667.02
1995-08-081761761751757,9831,686.29
1995-08-0718018017617844,9031,715.20
1995-08-0417517816517547,8971,686.29
1995-08-0316617116616955,8801,628.48
1995-08-0216716716116122,9511,551.39
1995-08-0116716716116129,9361,551.39
1995-07-3117017016616623,9481,599.57
1995-07-2817017116616622,9511,599.57
1995-07-2716817016816831,9311,618.84
1995-07-2616817116717033,9271,638.11
1995-07-2517417417017018,9591,638.11
1995-07-2417017216717232,9291,657.38
1995-07-2117217516716733,9271,609.20
1995-07-2016617216617034,9251,638.11
1995-07-1918018016616670,8481,599.57
1995-07-18180185179179142,6931,724.84
1995-07-1717717717417758,8731,705.56
1995-07-1417417517117173,8411,647.75
1995-07-13174176170175152,6721,686.29
1995-07-12161167157166161,6521,599.57
1995-07-11176178152152288,3801,464.66
1995-07-10175180174179125,7301,724.84
1995-07-07165170160160134,7101,541.75
1995-07-0615116015116087,8111,541.75
1995-07-0514015014015067,8541,445.39
1995-07-0414014013814016,9641,349.03
1995-07-0314014013713832,9291,329.76
1995-06-3013914013514061,8671,349.03
1995-06-2915015014014081,8241,349.03
1995-06-2814914913513545,9011,300.85
1995-06-2715515515015049,8931,445.39
1995-06-2615916015015327,9401,474.30
1995-06-2315915915615923,9481,532.12
1995-06-2215915915515922,9511,532.12
1995-06-2116016016016028,9381,541.75
1995-06-20151160150159133,7121,532.12
1995-06-1915515615015035,9231,445.39
1995-06-1615315515315523,9481,493.57
1995-06-1514815014614835,9231,426.12
1995-06-1415515514514516,9641,397.21
1995-06-1314314513814573,8411,397.21
1995-06-1215615613714040,9121,349.03
1995-06-0915916015615648,8951,503.21
1995-06-0816516515515645,9011,503.21
1995-06-0716516916416531,9311,589.93
1995-06-0617317316516526,9421,589.93
1995-06-0517417417217321,9531,667.02
1995-06-0217217517217229,9361,657.38
1995-06-0117517517117115,9661,647.75
1995-05-3117617817417423,9481,676.66
1995-05-3018018017517524,9461,686.29
1995-05-2917917917017514,9681,686.29
1995-05-2618518518018050,8911,734.47
1995-05-2519019218518517,9611,782.65
1995-05-2419319318519017,9611,830.83
1995-05-2319820019219218,9591,850.10
1995-05-2219219218818916,9641,821.20
1995-05-1919019818618628,9381,792.29
1995-05-1820020619020075,8371,927.19
1995-05-17183198183192132,7151,850.10
1995-05-16215215171178108,7661,715.20
1995-05-1521421721021059,8712,023.55
1995-05-12231231212214154,6672,062.09
1995-05-1123623623023528,9382,264.45
1995-05-1025225224124131,9312,322.26
1995-05-0925626325125149,8932,418.62
1995-05-0826226225125168,8522,418.62
1995-05-0226126125526033,9272,505.35
1995-05-012632632622621,9962,524.62
1995-04-2826626626426424,9462,543.89
1995-04-2728128126126440,9122,543.89
1995-04-262852852812815,9872,707.70
1995-04-252792812762769,9792,659.52
1995-04-2427527527127129,9362,611.34
1995-04-2126527126526538,9162,553.53
1995-04-202622662622628,9812,524.62
1995-04-1926626626126121,9532,514.98
1995-04-182662662662663,9912,563.16
1995-04-172632632632639982,534.26
1995-04-1427127326226219,9572,524.62
1995-04-1326626926526630,9332,563.16
1995-04-1226526626026519,9572,553.53
1995-04-112652662652663,9912,563.16
1995-04-1026626626226612,9722,563.16
1995-04-072662662662662,9942,563.16
1995-04-0627127126627113,9702,611.34
1995-04-052712712612626,9852,524.62
1995-04-0427127126927128,9382,611.34
1995-04-032712712692694,9892,592.07
1995-03-3129229228128113,9702,707.70
1995-03-3029629628128111,9742,707.70
1995-03-293053052962967,9832,852.24
1995-03-2830130130130118,9592,900.42
1995-03-2726526526526518,9592,553.53
1995-03-2423623623023413,9702,254.81
1995-03-2325225223024653,8842,370.44
1995-03-2227227225725714,9682,476.44
1995-03-202722722672724,9892,620.98
1995-03-1728128628128115,9662,707.70
1995-03-1629129128928916,9642,784.79
1995-03-1529530129529516,9642,842.61
1995-03-143013012983003,9912,890.79
1995-03-1330530529129117,9612,804.06
1995-03-103063063023027,9832,910.06
1995-03-0930630630130418,9592,929.33
1995-03-0830130129729719,9572,861.88
1995-03-0730630630130214,9682,910.06
1995-03-0631131130230615,9662,948.60
1995-03-0331031030130615,9662,948.60
1995-03-0230631130130718,9592,958.24
1995-03-0131031529629744,9032,861.88
1995-02-2830231030131011,9742,987.15
1995-02-2731031029129418,9592,832.97
1995-02-2432232231231240,9123,006.42
1995-02-2332432432132116,9643,093.14
1995-02-2232033032032692,8003,141.32
1995-02-2132332331132060,8693,083.51
1995-02-2033233231832156,8783,093.14
1995-02-1734134132632765,8583,150.96
1995-02-1633734133634148,8953,285.86
1995-02-15322325311312211,5453,006.42
1995-02-14350350318321132,7153,093.14
1995-02-1337237335135174,8393,382.22
1995-02-1036137136037114,9683,574.94
1995-02-0937137136136146,8993,478.58
1995-02-0836637536337130,9333,574.94
1995-02-0736937036236219,9573,488.22
1995-02-063673683673688,9813,546.03
1995-02-0337237336636613,9703,526.76
1995-02-0236536536136217,9613,488.22
1995-02-0136936936136136,9213,478.58
1995-01-3138338336436444,9033,507.49
1995-01-3039840037738020,9553,661.66
1995-01-2737240037239826,9423,835.11
1995-01-2639039036736738,9163,536.40
1995-01-2536139436139419,9573,796.57
1995-01-2435137035137019,9573,565.30
1995-01-2337637635136029,9363,468.94
1995-01-2038038037137647,8973,623.12
1995-01-1938440138440028,9383,854.38
1995-01-1840140138238233,9273,680.93
1995-01-1741141140140127,9403,864.02
1995-01-1341542040140648,8953,912.20
1995-01-12425440416420304,3464,047.10
1995-01-1138141038141095,7943,950.74
1995-01-1038738737837824,9463,642.39
1995-01-093823853823827,9833,680.93
1995-01-0639139138038116,9643,671.30
1995-01-0539439438639144,9033,767.66
1995-01-0439739839139415,9663,796.57

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