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
1996-12-30431446406408365,2153,931.47
1996-12-2740743140743164,8614,153.10
1996-12-26431436401402478,9703,873.65
1996-12-25423431417417251,4594,018.19
1996-12-24461461416421437,0604,056.74
1996-12-20406457406451779,3244,345.81
1996-12-19421427406406828,2193,912.20
1996-12-18562583486486714,4644,683.07
1996-12-17636636542542455,0215,222.69
1996-12-1664164163163857,8766,147.74
1996-12-13662666632656121,7386,321.19
1996-12-12627671627652252,4576,282.64
1996-12-11661661617624144,6896,012.83
1996-12-10686686651651154,6676,273.01
1996-12-09691698682682260,4406,571.72
1996-12-06661696651670467,9946,456.09
1996-12-05677677651666179,6146,417.54
1996-12-04664681656670434,0676,456.09
1996-12-03627656621654287,3826,301.91
1996-12-02617642615617343,2625,945.38
1996-11-29572598572598102,7795,762.30
1996-11-28583583562562224,5175,415.41
1996-11-27579611573573175,6225,521.40
1996-11-26604626592598299,3565,762.30
1996-11-25634634601604351,2455,820.12
1996-11-22561636561634327,2966,109.19
1996-11-21612612566581306,3415,598.49
1996-11-20640640611618301,3525,955.02
1996-11-19611661611640454,0246,167.01
1996-11-18660660631651399,1426,273.01
1996-11-15691702661662686,5246,379
1996-11-14712721695702501,9216,764.44
1996-11-13716722701710548,8206,841.53
1996-11-126957276887111,474,8286,851.16
1996-11-11695696676686334,2816,610.26
1996-11-08672698672676479,9686,513.90
1996-11-076887196616621,284,2386,379
1996-11-06686691666678489,9466,533.18
1996-11-056767076716861,866,9856,610.26
1996-11-016346666266661,749,2386,417.54
1996-10-31570611563594608,6915,723.76
1996-10-30574579552570322,3075,492.49
1996-10-29596599552571448,0375,502.13
1996-10-28552603511586705,4835,646.67
1996-10-256066065115521,190,4405,319.05
1996-10-246306705965961,579,6035,743.03
1996-10-23592611581611911,0415,887.57
1996-10-225715925625761,092,6505,550.31
1996-10-21516569516546699,4965,261.23
1996-10-18512518496505273,4124,866.16
1996-10-17471500471500462,0064,817.98
1996-10-1645647145545892,8004,413.27
1996-10-1543244943144445,9014,278.36
1996-10-1445145142242279,8284,066.37
1996-10-1143544643443686,8134,201.28
1996-10-0943844142643475,8374,182
1996-10-0846446444144188,8094,249.46
1996-10-07466466451461124,7324,442.17
1996-10-04477477457471142,6934,538.53
1996-10-03437486432475573,7664,577.08
1996-10-02403453403432188,5944,162.73
1996-10-0139640639340187,8113,864.02
1996-09-3041141139140146,8993,864.02
1996-09-27407411393406110,7623,912.20
1996-09-2641242140641277,8333,970.01
1996-09-2540742840741244,9033,970.01
1996-09-2442242240240259,8713,873.65
1996-09-20431431410426113,7554,104.92
1996-09-1943845043143136,9214,153.10
1996-09-1844645643743734,9254,210.91
1996-09-1745245744144146,8994,249.46
1996-09-1344044543244050,8914,239.82
1996-09-1245245244144144,9034,249.46
1996-09-1144946044945098,7884,336.18
1996-09-1044745644144967,8544,326.54
1996-09-0944145744144630,9334,297.64
1996-09-0645145744644658,8734,297.64
1996-09-0547047245245366,8564,365.09
1996-09-04485501456456108,7664,394
1996-09-0343748343748096,7924,625.26
1996-09-0245145343143479,8284,182
1996-08-30466466452453111,7604,365.09
1996-08-2945347345346657,8764,490.35
1996-08-28475479451451186,5994,345.81
1996-08-2748650148048050,8914,625.26
1996-08-2649650148649144,9034,731.25
1996-08-23491501491500108,7664,817.98
1996-08-22520520486488165,6444,702.35
1996-08-21520524502513118,7454,943.24
1996-08-2054154151151761,8674,981.79
1996-08-1953753752653670,8485,164.87
1996-08-1652354651751759,8714,981.79
1996-08-15507540506526127,7255,068.51
1996-08-14524524502502136,7064,837.25
1996-08-13416491416484225,5154,663.80
1996-08-12441441411421137,7044,056.74
1996-08-09486488451451200,5694,345.81
1996-08-08497510486486130,7194,683.07
1996-08-07527527496502185,6014,837.25
1996-08-06520541496526249,4645,068.51
1996-08-05560571516518171,6314,991.42
1996-08-0259159156658087,8115,588.85
1996-08-01536581536581208,5525,598.49
1996-07-31581591561576184,6035,550.31
1996-07-30614615561571246,4705,502.13
1996-07-29627641615622262,4365,993.56
1996-07-2663563661762698,7886,032.11
1996-07-25633651616635155,6656,118.83
1996-07-24646651631631125,7306,080.29
1996-07-23646670641665242,4796,407.91
1996-07-22702702671671159,6576,465.73
1996-07-19695713691704723,4446,783.71
1996-07-18680696664685520,8806,600.63
1996-07-17616685616685240,4836,600.63
1996-07-16610630601622141,6955,993.56
1996-07-1561962961661675,8375,935.75
1996-07-12621641617631114,7536,080.29
1996-07-1167167162364180,8266,176.65
1996-07-10653681641671201,5676,465.73
1996-07-09617641617638110,7626,147.74
1996-07-08622631616622106,7705,993.56
1996-07-05619633611632154,6676,089.92
1996-07-04631636615615135,7085,926.11
1996-07-03663663622634229,5066,109.19
1996-07-0267167165166698,7886,417.54
1996-07-01675676651671106,7706,465.73
1996-06-28666671651666178,6166,417.54
1996-06-27707707648656297,3616,321.19
1996-06-26700722697701492,9406,754.80
1996-06-25712712684702305,3436,764.44
1996-06-24712712689712244,4746,860.80
1996-06-21721727701711988,8736,851.16
1996-06-206707116667111,303,1986,851.16
1996-06-19657672651663194,5826,388.64
1996-06-18671685653653515,8916,292.28
1996-06-17659665648661302,3506,369.37
1996-06-14657657623623165,6446,003.20
1996-06-13661674646648361,2236,244.10
1996-06-12611650610641297,3616,176.65
1996-06-11637645611616193,5845,935.75
1996-06-10631653621621296,3635,983.93
1996-06-07607607571601132,7155,791.21
1996-06-06631641581601201,5675,791.21
1996-06-05646663628651693,5096,273.01
1996-06-04526616526616340,2685,935.75
1996-06-03566581516531306,3415,116.69
1996-05-31611621551586292,3715,646.67
1996-05-30609646609611243,4765,887.57
1996-05-29671675636639337,2756,157.37
1996-05-28631647622631167,6396,080.29
1996-05-27653675602621168,6375,983.93
1996-05-24641676632653301,3526,292.28
1996-05-23690690639651491,9426,273.01
1996-05-227177326806801,662,4256,552.45
1996-05-216517076466962,370,9016,706.62
1996-05-206696816416411,344,1106,176.65
1996-05-176026715916391,890,9346,157.37
1996-05-16501572500572377,1895,511.77
1996-05-15462501462492286,3844,740.89
1996-05-14502503461467218,5304,499.99
1996-05-13516532501501228,5094,827.61
1996-05-10521531488506474,9794,875.79
1996-05-09562571522531296,3635,116.69
1996-05-08552591551560300,3545,396.13
1996-05-07600601551551328,2945,309.41
1996-05-02638639597620302,3505,974.29
1996-05-01641660607633561,7926,099.56
1996-04-30612641612622589,7325,993.56
1996-04-26621641582602596,7175,800.84
1996-04-256896906496512,206,2566,273.01
1996-04-245316495166492,532,5546,253.73
1996-04-23571581537549881,1055,290.14
1996-04-226316365825911,027,7905,694.85
1996-04-195806225306012,091,5025,791.21
1996-04-185906205645902,862,8445,685.21
1996-04-174265204245201,581,5995,010.70
1996-04-164314514214401,585,5904,239.82
1996-04-153614263614061,048,7453,912.20
1996-04-12351356348356783,3163,430.40
1996-04-11336346324340779,3243,276.22
1996-04-10291321286321497,9293,093.14
1996-04-09271286271276155,6652,659.52
1996-04-0827427727127282,8222,620.98
1996-04-05278281276276145,6872,659.52
1996-04-04281285272277332,2852,669.16
1996-04-03266286266271398,1442,611.34
1996-04-02253261253260143,6912,505.35
1996-04-0125225625125298,7882,428.26
1996-03-2924524924324850,8912,389.72
1996-03-2823724123724127,9402,322.26
1996-03-2723123623023124,9462,225.91
1996-03-2622522522522510,9762,168.09
1996-03-2522022822022331,9312,148.82
1996-03-2223023022122516,9642,168.09
1996-03-2123624023023022,9512,216.27
1996-03-1922924122923532,9292,264.45
1996-03-1821822521722527,9402,168.09
1996-03-1521522021022026,9422,119.91
1996-03-1421021020620655,8801,985.01
1996-03-1322022021321328,9382,052.46
1996-03-1221622121621930,9332,110.27
1996-03-1121521821021624,9462,081.37
1996-03-0822522522022562,8652,168.09
1996-03-0723023022022029,9362,119.91
1996-03-0622422422022044,9032,119.91
1996-03-0522522522122511,9742,168.09
1996-03-0423123122122245,9012,139.18
1996-03-0122222722222522,9512,168.09
1996-02-2922922922022033,9272,119.91
1996-02-2823123223023033,9272,216.27
1996-02-2723623623123113,9702,225.91
1996-02-2623023123023113,9702,225.91
1996-02-2323123623023026,9422,216.27
1996-02-2223623722623097,7902,216.27
1996-02-2123723923623781,8242,283.72
1996-02-2023824023623622,9512,274.08
1996-02-192372392362389,9792,293.36
1996-02-1624024123423538,9162,264.45
1996-02-1525125124124538,9162,360.81
1996-02-1426026025125191,8032,418.62
1996-02-13261261257257183,6052,476.44
1996-02-09259261256257322,3072,476.44
1996-02-08251259251256241,4812,466.80
1996-02-07241251241246139,7002,370.44
1996-02-0623924223723855,8802,293.36
1996-02-0524424423624094,7962,312.63
1996-02-0224024123624134,9252,322.26
1996-02-0123824023523543,9062,264.45
1996-01-3123023623023558,8732,264.45
1996-01-3022123622023052,8862,216.27
1996-01-2923023622322878,8302,197
1996-01-2623823823123135,9232,225.91
1996-01-2524024123623727,9402,283.72
1996-01-2423623823523844,9032,293.36
1996-01-2323623823023436,9212,254.81
1996-01-2223624123123663,8632,274.08
1996-01-1923123622223085,8152,216.27
1996-01-18259260237237349,2492,283.72
1996-01-17251261249254595,7192,447.53
1996-01-16225241223241335,2792,322.26
1996-01-12220220215218125,7302,100.64
1996-01-1122022021622051,8882,119.91
1996-01-1021622021522078,8302,119.91
1996-01-0922322521521577,8332,071.73
1996-01-08227227223223134,7102,148.82
1996-01-05225230225227213,5412,187.36
1996-01-04218228216223175,6222,148.82

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