6993 大黒屋ホールディングス(株) の時系列データ [1996年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
1996-12-30 | 431 | 446 | 406 | 408 | 365,215 | 3,931.47 |
1996-12-27 | 407 | 431 | 407 | 431 | 64,861 | 4,153.10 |
1996-12-26 | 431 | 436 | 401 | 402 | 478,970 | 3,873.65 |
1996-12-25 | 423 | 431 | 417 | 417 | 251,459 | 4,018.19 |
1996-12-24 | 461 | 461 | 416 | 421 | 437,060 | 4,056.74 |
1996-12-20 | 406 | 457 | 406 | 451 | 779,324 | 4,345.81 |
1996-12-19 | 421 | 427 | 406 | 406 | 828,219 | 3,912.20 |
1996-12-18 | 562 | 583 | 486 | 486 | 714,464 | 4,683.07 |
1996-12-17 | 636 | 636 | 542 | 542 | 455,021 | 5,222.69 |
1996-12-16 | 641 | 641 | 631 | 638 | 57,876 | 6,147.74 |
1996-12-13 | 662 | 666 | 632 | 656 | 121,738 | 6,321.19 |
1996-12-12 | 627 | 671 | 627 | 652 | 252,457 | 6,282.64 |
1996-12-11 | 661 | 661 | 617 | 624 | 144,689 | 6,012.83 |
1996-12-10 | 686 | 686 | 651 | 651 | 154,667 | 6,273.01 |
1996-12-09 | 691 | 698 | 682 | 682 | 260,440 | 6,571.72 |
1996-12-06 | 661 | 696 | 651 | 670 | 467,994 | 6,456.09 |
1996-12-05 | 677 | 677 | 651 | 666 | 179,614 | 6,417.54 |
1996-12-04 | 664 | 681 | 656 | 670 | 434,067 | 6,456.09 |
1996-12-03 | 627 | 656 | 621 | 654 | 287,382 | 6,301.91 |
1996-12-02 | 617 | 642 | 615 | 617 | 343,262 | 5,945.38 |
1996-11-29 | 572 | 598 | 572 | 598 | 102,779 | 5,762.30 |
1996-11-28 | 583 | 583 | 562 | 562 | 224,517 | 5,415.41 |
1996-11-27 | 579 | 611 | 573 | 573 | 175,622 | 5,521.40 |
1996-11-26 | 604 | 626 | 592 | 598 | 299,356 | 5,762.30 |
1996-11-25 | 634 | 634 | 601 | 604 | 351,245 | 5,820.12 |
1996-11-22 | 561 | 636 | 561 | 634 | 327,296 | 6,109.19 |
1996-11-21 | 612 | 612 | 566 | 581 | 306,341 | 5,598.49 |
1996-11-20 | 640 | 640 | 611 | 618 | 301,352 | 5,955.02 |
1996-11-19 | 611 | 661 | 611 | 640 | 454,024 | 6,167.01 |
1996-11-18 | 660 | 660 | 631 | 651 | 399,142 | 6,273.01 |
1996-11-15 | 691 | 702 | 661 | 662 | 686,524 | 6,379 |
1996-11-14 | 712 | 721 | 695 | 702 | 501,921 | 6,764.44 |
1996-11-13 | 716 | 722 | 701 | 710 | 548,820 | 6,841.53 |
1996-11-12 | 695 | 727 | 688 | 711 | 1,474,828 | 6,851.16 |
1996-11-11 | 695 | 696 | 676 | 686 | 334,281 | 6,610.26 |
1996-11-08 | 672 | 698 | 672 | 676 | 479,968 | 6,513.90 |
1996-11-07 | 688 | 719 | 661 | 662 | 1,284,238 | 6,379 |
1996-11-06 | 686 | 691 | 666 | 678 | 489,946 | 6,533.18 |
1996-11-05 | 676 | 707 | 671 | 686 | 1,866,985 | 6,610.26 |
1996-11-01 | 634 | 666 | 626 | 666 | 1,749,238 | 6,417.54 |
1996-10-31 | 570 | 611 | 563 | 594 | 608,691 | 5,723.76 |
1996-10-30 | 574 | 579 | 552 | 570 | 322,307 | 5,492.49 |
1996-10-29 | 596 | 599 | 552 | 571 | 448,037 | 5,502.13 |
1996-10-28 | 552 | 603 | 511 | 586 | 705,483 | 5,646.67 |
1996-10-25 | 606 | 606 | 511 | 552 | 1,190,440 | 5,319.05 |
1996-10-24 | 630 | 670 | 596 | 596 | 1,579,603 | 5,743.03 |
1996-10-23 | 592 | 611 | 581 | 611 | 911,041 | 5,887.57 |
1996-10-22 | 571 | 592 | 562 | 576 | 1,092,650 | 5,550.31 |
1996-10-21 | 516 | 569 | 516 | 546 | 699,496 | 5,261.23 |
1996-10-18 | 512 | 518 | 496 | 505 | 273,412 | 4,866.16 |
1996-10-17 | 471 | 500 | 471 | 500 | 462,006 | 4,817.98 |
1996-10-16 | 456 | 471 | 455 | 458 | 92,800 | 4,413.27 |
1996-10-15 | 432 | 449 | 431 | 444 | 45,901 | 4,278.36 |
1996-10-14 | 451 | 451 | 422 | 422 | 79,828 | 4,066.37 |
1996-10-11 | 435 | 446 | 434 | 436 | 86,813 | 4,201.28 |
1996-10-09 | 438 | 441 | 426 | 434 | 75,837 | 4,182 |
1996-10-08 | 464 | 464 | 441 | 441 | 88,809 | 4,249.46 |
1996-10-07 | 466 | 466 | 451 | 461 | 124,732 | 4,442.17 |
1996-10-04 | 477 | 477 | 457 | 471 | 142,693 | 4,538.53 |
1996-10-03 | 437 | 486 | 432 | 475 | 573,766 | 4,577.08 |
1996-10-02 | 403 | 453 | 403 | 432 | 188,594 | 4,162.73 |
1996-10-01 | 396 | 406 | 393 | 401 | 87,811 | 3,864.02 |
1996-09-30 | 411 | 411 | 391 | 401 | 46,899 | 3,864.02 |
1996-09-27 | 407 | 411 | 393 | 406 | 110,762 | 3,912.20 |
1996-09-26 | 412 | 421 | 406 | 412 | 77,833 | 3,970.01 |
1996-09-25 | 407 | 428 | 407 | 412 | 44,903 | 3,970.01 |
1996-09-24 | 422 | 422 | 402 | 402 | 59,871 | 3,873.65 |
1996-09-20 | 431 | 431 | 410 | 426 | 113,755 | 4,104.92 |
1996-09-19 | 438 | 450 | 431 | 431 | 36,921 | 4,153.10 |
1996-09-18 | 446 | 456 | 437 | 437 | 34,925 | 4,210.91 |
1996-09-17 | 452 | 457 | 441 | 441 | 46,899 | 4,249.46 |
1996-09-13 | 440 | 445 | 432 | 440 | 50,891 | 4,239.82 |
1996-09-12 | 452 | 452 | 441 | 441 | 44,903 | 4,249.46 |
1996-09-11 | 449 | 460 | 449 | 450 | 98,788 | 4,336.18 |
1996-09-10 | 447 | 456 | 441 | 449 | 67,854 | 4,326.54 |
1996-09-09 | 441 | 457 | 441 | 446 | 30,933 | 4,297.64 |
1996-09-06 | 451 | 457 | 446 | 446 | 58,873 | 4,297.64 |
1996-09-05 | 470 | 472 | 452 | 453 | 66,856 | 4,365.09 |
1996-09-04 | 485 | 501 | 456 | 456 | 108,766 | 4,394 |
1996-09-03 | 437 | 483 | 437 | 480 | 96,792 | 4,625.26 |
1996-09-02 | 451 | 453 | 431 | 434 | 79,828 | 4,182 |
1996-08-30 | 466 | 466 | 452 | 453 | 111,760 | 4,365.09 |
1996-08-29 | 453 | 473 | 453 | 466 | 57,876 | 4,490.35 |
1996-08-28 | 475 | 479 | 451 | 451 | 186,599 | 4,345.81 |
1996-08-27 | 486 | 501 | 480 | 480 | 50,891 | 4,625.26 |
1996-08-26 | 496 | 501 | 486 | 491 | 44,903 | 4,731.25 |
1996-08-23 | 491 | 501 | 491 | 500 | 108,766 | 4,817.98 |
1996-08-22 | 520 | 520 | 486 | 488 | 165,644 | 4,702.35 |
1996-08-21 | 520 | 524 | 502 | 513 | 118,745 | 4,943.24 |
1996-08-20 | 541 | 541 | 511 | 517 | 61,867 | 4,981.79 |
1996-08-19 | 537 | 537 | 526 | 536 | 70,848 | 5,164.87 |
1996-08-16 | 523 | 546 | 517 | 517 | 59,871 | 4,981.79 |
1996-08-15 | 507 | 540 | 506 | 526 | 127,725 | 5,068.51 |
1996-08-14 | 524 | 524 | 502 | 502 | 136,706 | 4,837.25 |
1996-08-13 | 416 | 491 | 416 | 484 | 225,515 | 4,663.80 |
1996-08-12 | 441 | 441 | 411 | 421 | 137,704 | 4,056.74 |
1996-08-09 | 486 | 488 | 451 | 451 | 200,569 | 4,345.81 |
1996-08-08 | 497 | 510 | 486 | 486 | 130,719 | 4,683.07 |
1996-08-07 | 527 | 527 | 496 | 502 | 185,601 | 4,837.25 |
1996-08-06 | 520 | 541 | 496 | 526 | 249,464 | 5,068.51 |
1996-08-05 | 560 | 571 | 516 | 518 | 171,631 | 4,991.42 |
1996-08-02 | 591 | 591 | 566 | 580 | 87,811 | 5,588.85 |
1996-08-01 | 536 | 581 | 536 | 581 | 208,552 | 5,598.49 |
1996-07-31 | 581 | 591 | 561 | 576 | 184,603 | 5,550.31 |
1996-07-30 | 614 | 615 | 561 | 571 | 246,470 | 5,502.13 |
1996-07-29 | 627 | 641 | 615 | 622 | 262,436 | 5,993.56 |
1996-07-26 | 635 | 636 | 617 | 626 | 98,788 | 6,032.11 |
1996-07-25 | 633 | 651 | 616 | 635 | 155,665 | 6,118.83 |
1996-07-24 | 646 | 651 | 631 | 631 | 125,730 | 6,080.29 |
1996-07-23 | 646 | 670 | 641 | 665 | 242,479 | 6,407.91 |
1996-07-22 | 702 | 702 | 671 | 671 | 159,657 | 6,465.73 |
1996-07-19 | 695 | 713 | 691 | 704 | 723,444 | 6,783.71 |
1996-07-18 | 680 | 696 | 664 | 685 | 520,880 | 6,600.63 |
1996-07-17 | 616 | 685 | 616 | 685 | 240,483 | 6,600.63 |
1996-07-16 | 610 | 630 | 601 | 622 | 141,695 | 5,993.56 |
1996-07-15 | 619 | 629 | 616 | 616 | 75,837 | 5,935.75 |
1996-07-12 | 621 | 641 | 617 | 631 | 114,753 | 6,080.29 |
1996-07-11 | 671 | 671 | 623 | 641 | 80,826 | 6,176.65 |
1996-07-10 | 653 | 681 | 641 | 671 | 201,567 | 6,465.73 |
1996-07-09 | 617 | 641 | 617 | 638 | 110,762 | 6,147.74 |
1996-07-08 | 622 | 631 | 616 | 622 | 106,770 | 5,993.56 |
1996-07-05 | 619 | 633 | 611 | 632 | 154,667 | 6,089.92 |
1996-07-04 | 631 | 636 | 615 | 615 | 135,708 | 5,926.11 |
1996-07-03 | 663 | 663 | 622 | 634 | 229,506 | 6,109.19 |
1996-07-02 | 671 | 671 | 651 | 666 | 98,788 | 6,417.54 |
1996-07-01 | 675 | 676 | 651 | 671 | 106,770 | 6,465.73 |
1996-06-28 | 666 | 671 | 651 | 666 | 178,616 | 6,417.54 |
1996-06-27 | 707 | 707 | 648 | 656 | 297,361 | 6,321.19 |
1996-06-26 | 700 | 722 | 697 | 701 | 492,940 | 6,754.80 |
1996-06-25 | 712 | 712 | 684 | 702 | 305,343 | 6,764.44 |
1996-06-24 | 712 | 712 | 689 | 712 | 244,474 | 6,860.80 |
1996-06-21 | 721 | 727 | 701 | 711 | 988,873 | 6,851.16 |
1996-06-20 | 670 | 711 | 666 | 711 | 1,303,198 | 6,851.16 |
1996-06-19 | 657 | 672 | 651 | 663 | 194,582 | 6,388.64 |
1996-06-18 | 671 | 685 | 653 | 653 | 515,891 | 6,292.28 |
1996-06-17 | 659 | 665 | 648 | 661 | 302,350 | 6,369.37 |
1996-06-14 | 657 | 657 | 623 | 623 | 165,644 | 6,003.20 |
1996-06-13 | 661 | 674 | 646 | 648 | 361,223 | 6,244.10 |
1996-06-12 | 611 | 650 | 610 | 641 | 297,361 | 6,176.65 |
1996-06-11 | 637 | 645 | 611 | 616 | 193,584 | 5,935.75 |
1996-06-10 | 631 | 653 | 621 | 621 | 296,363 | 5,983.93 |
1996-06-07 | 607 | 607 | 571 | 601 | 132,715 | 5,791.21 |
1996-06-06 | 631 | 641 | 581 | 601 | 201,567 | 5,791.21 |
1996-06-05 | 646 | 663 | 628 | 651 | 693,509 | 6,273.01 |
1996-06-04 | 526 | 616 | 526 | 616 | 340,268 | 5,935.75 |
1996-06-03 | 566 | 581 | 516 | 531 | 306,341 | 5,116.69 |
1996-05-31 | 611 | 621 | 551 | 586 | 292,371 | 5,646.67 |
1996-05-30 | 609 | 646 | 609 | 611 | 243,476 | 5,887.57 |
1996-05-29 | 671 | 675 | 636 | 639 | 337,275 | 6,157.37 |
1996-05-28 | 631 | 647 | 622 | 631 | 167,639 | 6,080.29 |
1996-05-27 | 653 | 675 | 602 | 621 | 168,637 | 5,983.93 |
1996-05-24 | 641 | 676 | 632 | 653 | 301,352 | 6,292.28 |
1996-05-23 | 690 | 690 | 639 | 651 | 491,942 | 6,273.01 |
1996-05-22 | 717 | 732 | 680 | 680 | 1,662,425 | 6,552.45 |
1996-05-21 | 651 | 707 | 646 | 696 | 2,370,901 | 6,706.62 |
1996-05-20 | 669 | 681 | 641 | 641 | 1,344,110 | 6,176.65 |
1996-05-17 | 602 | 671 | 591 | 639 | 1,890,934 | 6,157.37 |
1996-05-16 | 501 | 572 | 500 | 572 | 377,189 | 5,511.77 |
1996-05-15 | 462 | 501 | 462 | 492 | 286,384 | 4,740.89 |
1996-05-14 | 502 | 503 | 461 | 467 | 218,530 | 4,499.99 |
1996-05-13 | 516 | 532 | 501 | 501 | 228,509 | 4,827.61 |
1996-05-10 | 521 | 531 | 488 | 506 | 474,979 | 4,875.79 |
1996-05-09 | 562 | 571 | 522 | 531 | 296,363 | 5,116.69 |
1996-05-08 | 552 | 591 | 551 | 560 | 300,354 | 5,396.13 |
1996-05-07 | 600 | 601 | 551 | 551 | 328,294 | 5,309.41 |
1996-05-02 | 638 | 639 | 597 | 620 | 302,350 | 5,974.29 |
1996-05-01 | 641 | 660 | 607 | 633 | 561,792 | 6,099.56 |
1996-04-30 | 612 | 641 | 612 | 622 | 589,732 | 5,993.56 |
1996-04-26 | 621 | 641 | 582 | 602 | 596,717 | 5,800.84 |
1996-04-25 | 689 | 690 | 649 | 651 | 2,206,256 | 6,273.01 |
1996-04-24 | 531 | 649 | 516 | 649 | 2,532,554 | 6,253.73 |
1996-04-23 | 571 | 581 | 537 | 549 | 881,105 | 5,290.14 |
1996-04-22 | 631 | 636 | 582 | 591 | 1,027,790 | 5,694.85 |
1996-04-19 | 580 | 622 | 530 | 601 | 2,091,502 | 5,791.21 |
1996-04-18 | 590 | 620 | 564 | 590 | 2,862,844 | 5,685.21 |
1996-04-17 | 426 | 520 | 424 | 520 | 1,581,599 | 5,010.70 |
1996-04-16 | 431 | 451 | 421 | 440 | 1,585,590 | 4,239.82 |
1996-04-15 | 361 | 426 | 361 | 406 | 1,048,745 | 3,912.20 |
1996-04-12 | 351 | 356 | 348 | 356 | 783,316 | 3,430.40 |
1996-04-11 | 336 | 346 | 324 | 340 | 779,324 | 3,276.22 |
1996-04-10 | 291 | 321 | 286 | 321 | 497,929 | 3,093.14 |
1996-04-09 | 271 | 286 | 271 | 276 | 155,665 | 2,659.52 |
1996-04-08 | 274 | 277 | 271 | 272 | 82,822 | 2,620.98 |
1996-04-05 | 278 | 281 | 276 | 276 | 145,687 | 2,659.52 |
1996-04-04 | 281 | 285 | 272 | 277 | 332,285 | 2,669.16 |
1996-04-03 | 266 | 286 | 266 | 271 | 398,144 | 2,611.34 |
1996-04-02 | 253 | 261 | 253 | 260 | 143,691 | 2,505.35 |
1996-04-01 | 252 | 256 | 251 | 252 | 98,788 | 2,428.26 |
1996-03-29 | 245 | 249 | 243 | 248 | 50,891 | 2,389.72 |
1996-03-28 | 237 | 241 | 237 | 241 | 27,940 | 2,322.26 |
1996-03-27 | 231 | 236 | 230 | 231 | 24,946 | 2,225.91 |
1996-03-26 | 225 | 225 | 225 | 225 | 10,976 | 2,168.09 |
1996-03-25 | 220 | 228 | 220 | 223 | 31,931 | 2,148.82 |
1996-03-22 | 230 | 230 | 221 | 225 | 16,964 | 2,168.09 |
1996-03-21 | 236 | 240 | 230 | 230 | 22,951 | 2,216.27 |
1996-03-19 | 229 | 241 | 229 | 235 | 32,929 | 2,264.45 |
1996-03-18 | 218 | 225 | 217 | 225 | 27,940 | 2,168.09 |
1996-03-15 | 215 | 220 | 210 | 220 | 26,942 | 2,119.91 |
1996-03-14 | 210 | 210 | 206 | 206 | 55,880 | 1,985.01 |
1996-03-13 | 220 | 220 | 213 | 213 | 28,938 | 2,052.46 |
1996-03-12 | 216 | 221 | 216 | 219 | 30,933 | 2,110.27 |
1996-03-11 | 215 | 218 | 210 | 216 | 24,946 | 2,081.37 |
1996-03-08 | 225 | 225 | 220 | 225 | 62,865 | 2,168.09 |
1996-03-07 | 230 | 230 | 220 | 220 | 29,936 | 2,119.91 |
1996-03-06 | 224 | 224 | 220 | 220 | 44,903 | 2,119.91 |
1996-03-05 | 225 | 225 | 221 | 225 | 11,974 | 2,168.09 |
1996-03-04 | 231 | 231 | 221 | 222 | 45,901 | 2,139.18 |
1996-03-01 | 222 | 227 | 222 | 225 | 22,951 | 2,168.09 |
1996-02-29 | 229 | 229 | 220 | 220 | 33,927 | 2,119.91 |
1996-02-28 | 231 | 232 | 230 | 230 | 33,927 | 2,216.27 |
1996-02-27 | 236 | 236 | 231 | 231 | 13,970 | 2,225.91 |
1996-02-26 | 230 | 231 | 230 | 231 | 13,970 | 2,225.91 |
1996-02-23 | 231 | 236 | 230 | 230 | 26,942 | 2,216.27 |
1996-02-22 | 236 | 237 | 226 | 230 | 97,790 | 2,216.27 |
1996-02-21 | 237 | 239 | 236 | 237 | 81,824 | 2,283.72 |
1996-02-20 | 238 | 240 | 236 | 236 | 22,951 | 2,274.08 |
1996-02-19 | 237 | 239 | 236 | 238 | 9,979 | 2,293.36 |
1996-02-16 | 240 | 241 | 234 | 235 | 38,916 | 2,264.45 |
1996-02-15 | 251 | 251 | 241 | 245 | 38,916 | 2,360.81 |
1996-02-14 | 260 | 260 | 251 | 251 | 91,803 | 2,418.62 |
1996-02-13 | 261 | 261 | 257 | 257 | 183,605 | 2,476.44 |
1996-02-09 | 259 | 261 | 256 | 257 | 322,307 | 2,476.44 |
1996-02-08 | 251 | 259 | 251 | 256 | 241,481 | 2,466.80 |
1996-02-07 | 241 | 251 | 241 | 246 | 139,700 | 2,370.44 |
1996-02-06 | 239 | 242 | 237 | 238 | 55,880 | 2,293.36 |
1996-02-05 | 244 | 244 | 236 | 240 | 94,796 | 2,312.63 |
1996-02-02 | 240 | 241 | 236 | 241 | 34,925 | 2,322.26 |
1996-02-01 | 238 | 240 | 235 | 235 | 43,906 | 2,264.45 |
1996-01-31 | 230 | 236 | 230 | 235 | 58,873 | 2,264.45 |
1996-01-30 | 221 | 236 | 220 | 230 | 52,886 | 2,216.27 |
1996-01-29 | 230 | 236 | 223 | 228 | 78,830 | 2,197 |
1996-01-26 | 238 | 238 | 231 | 231 | 35,923 | 2,225.91 |
1996-01-25 | 240 | 241 | 236 | 237 | 27,940 | 2,283.72 |
1996-01-24 | 236 | 238 | 235 | 238 | 44,903 | 2,293.36 |
1996-01-23 | 236 | 238 | 230 | 234 | 36,921 | 2,254.81 |
1996-01-22 | 236 | 241 | 231 | 236 | 63,863 | 2,274.08 |
1996-01-19 | 231 | 236 | 222 | 230 | 85,815 | 2,216.27 |
1996-01-18 | 259 | 260 | 237 | 237 | 349,249 | 2,283.72 |
1996-01-17 | 251 | 261 | 249 | 254 | 595,719 | 2,447.53 |
1996-01-16 | 225 | 241 | 223 | 241 | 335,279 | 2,322.26 |
1996-01-12 | 220 | 220 | 215 | 218 | 125,730 | 2,100.64 |
1996-01-11 | 220 | 220 | 216 | 220 | 51,888 | 2,119.91 |
1996-01-10 | 216 | 220 | 215 | 220 | 78,830 | 2,119.91 |
1996-01-09 | 223 | 225 | 215 | 215 | 77,833 | 2,071.73 |
1996-01-08 | 227 | 227 | 223 | 223 | 134,710 | 2,148.82 |
1996-01-05 | 225 | 230 | 225 | 227 | 213,541 | 2,187.36 |
1996-01-04 | 218 | 228 | 216 | 223 | 175,622 | 2,148.82 |
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