1. HOME >
  2. 株価時系列 >
  3. 6993 >
  4. 1997年

6993 大黒屋ホールディングス(株) の時系列データ [1997年度]

日付始値高値安値終値出来高調整後終値
1997-12-3010811510811152,8861,069.59
1997-12-2910310810010548,8951,011.78
1997-12-269911099102110,762982.87
1997-12-2592999098136,706944.32
1997-12-24951008093204,560896.14
1997-12-221011059595151,674915.42
1997-12-1912512998110227,5111,059.95
1997-12-18140145125129214,5391,243.04
1997-12-17130140125133267,4251,281.58
1997-12-16150151125125119,7421,204.49
1997-12-1515715714014849,8931,426.12
1997-12-1216416415715831,9311,522.48
1997-12-1116816816016633,9271,599.57
1997-12-10161175150175129,7211,686.29
1997-12-0917017016116370,8481,570.66
1997-12-0817217316717027,9401,638.11
1997-12-0517617617217526,9421,686.29
1997-12-0418818817617622,9511,695.93
1997-12-0319619618919045,9011,830.83
1997-12-0217619017617671,8451,695.93
1997-12-0117117517117267,8541,657.38
1997-11-2817217716516747,8971,609.20
1997-11-27170172165170101,7811,638.11
1997-11-2617118017017181,8241,647.75
1997-11-2517017417017157,8761,647.75
1997-11-2118519518518874,8391,811.56
1997-11-20200200195195112,7581,879.01
1997-11-1921021518518579,8281,782.65
1997-11-18215223210220119,7422,119.91
1997-11-1717521017520599,7851,975.37
1997-11-1418518917317583,8201,686.29
1997-11-13169190169180127,7251,734.47
1997-11-12196200175178192,5861,715.20
1997-11-11206210195195136,7061,879.01
1997-11-10210217200217112,7582,091
1997-11-0722123021523082,8222,216.27
1997-11-0622623022123041,9102,216.27
1997-11-0523523622122566,8562,168.09
1997-11-04244244225236124,7322,274.08
1997-10-3123724623624621,9532,370.44
1997-10-3024424624124148,8952,322.26
1997-10-29246251243246112,7582,370.44
1997-10-2823723923023661,8672,274.08
1997-10-27261262252258181,6092,486.08
1997-10-2423623622523187,8112,225.91
1997-10-23251251236236127,7252,274.08
1997-10-22234251232251118,7452,418.62
1997-10-2123124122823176,8352,225.91
1997-10-2023724123123136,9212,225.91
1997-10-17237241225225110,7622,168.09
1997-10-1623725123724622,9512,370.44
1997-10-1523024122724154,8822,322.26
1997-10-14230236220226215,5362,177.73
1997-10-1324724723023080,8262,216.27
1997-10-0925225624724739,9142,380.08
1997-10-0826126925125266,8562,428.26
1997-10-0725626225126157,8762,514.98
1997-10-0626126625125149,8932,418.62
1997-10-0325125624325679,8282,466.80
1997-10-0226527625125289,8072,428.26
1997-10-01251266241266108,7662,563.16
1997-09-30240261235251111,7602,418.62
1997-09-29261266219239255,4512,302.99
1997-09-26272281261261167,6392,514.98
1997-09-25296296247262309,3352,524.62
1997-09-24260302260296465,0002,852.24
1997-09-22346348275275195,5792,649.89
1997-09-19376376335355207,5543,420.76
1997-09-18402402376376107,7683,623.12
1997-09-17390412381400172,6293,854.38
1997-09-1639939939039178,8303,767.66
1997-09-1241041039740281,8243,873.65
1997-09-1141541540141186,8133,960.38
1997-09-1042942941642638,9164,104.92
1997-09-0942442941742949,8934,133.82
1997-09-0843543541941962,8654,037.46
1997-09-05434441421436127,7254,201.28
1997-09-04451456432439259,4424,230.18
1997-09-03421450416445430,0754,288
1997-09-02400419394414263,4333,989.28
1997-09-0140040939139651,8883,815.84
1997-08-2940141140140562,8653,902.56
1997-08-28401426398421141,6954,056.74
1997-08-2741641639640649,8933,912.20
1997-08-2642142140841640,9124,008.56
1997-08-25421429402414114,7533,989.28
1997-08-2242142641141273,8413,970.01
1997-08-21434435411426109,7644,104.92
1997-08-20396435396429179,6144,133.82
1997-08-19391396387396103,7773,815.84
1997-08-1838339138339049,8933,758.02
1997-08-1540440539139671,8453,815.84
1997-08-1440341439639871,8453,835.11
1997-08-13401416401401131,7173,864.02
1997-08-12416421401403109,7643,883.29
1997-08-1143043140142684,8184,104.92
1997-08-08430431418431104,7754,153.10
1997-08-07416426402425143,6914,095.28
1997-08-06392399381386178,6163,719.48
1997-08-0542642640240296,7923,873.65
1997-08-04431436412421108,7664,056.74
1997-08-0144644643143157,8764,153.10
1997-07-31442461441451196,5774,345.81
1997-07-30431451426448111,7604,316.91
1997-07-29441441429429104,7754,133.82
1997-07-28461463441446144,6894,297.64
1997-07-25442466442461179,6144,442.17
1997-07-2443644943644165,8584,249.46
1997-07-2345745743443447,8974,182
1997-07-2246646643743797,7904,210.91
1997-07-1847147145346674,8394,490.35
1997-07-17471489461463166,6424,461.45
1997-07-16436464436453203,5624,365.09
1997-07-1542943442343175,8374,153.10
1997-07-1444644642343978,8304,230.18
1997-07-11422449422446138,7024,297.64
1997-07-1043343342142690,8054,104.92
1997-07-09439441421436151,6744,201.28
1997-07-08421446417440223,5194,239.82
1997-07-07452452422431251,4594,153.10
1997-07-04487487466471118,7454,538.53
1997-07-03486487473482141,6954,644.53
1997-07-02495501481486181,6094,683.07
1997-07-01476501471500141,6954,817.98
1997-06-3048648647148191,8034,634.89
1997-06-27487506476486245,4724,683.07
1997-06-26481525481492471,9854,740.89
1997-06-25476486466486164,6464,683.07
1997-06-24476479466476339,2704,586.71
1997-06-23476491470481216,5344,634.89
1997-06-20485491463479477,9724,615.62
1997-06-19515515487487361,2234,692.71
1997-06-18481520473516695,5044,972.15
1997-06-17530530491496631,6424,779.43
1997-06-16540541521530246,4705,107.06
1997-06-13550557523541467,9945,213.05
1997-06-12527563527557991,8675,367.23
1997-06-11531531508526385,1725,068.51
1997-06-10543545506521728,4345,020.33
1997-06-09511550511544812,2535,241.96
1997-06-06482502482502417,1034,837.25
1997-06-05496510481482760,3654,644.53
1997-06-044655124614911,389,0134,731.25
1997-06-03431459427456898,0694,394
1997-06-02420426411421247,4684,056.74
1997-05-30402425401404228,5093,892.93
1997-05-29401409393401683,5303,864.02
1997-05-28406406392392238,4873,777.29
1997-05-27411411393401163,6483,864.02
1997-05-26409426402402263,4333,873.65
1997-05-23416421401409417,1033,941.10
1997-05-22421435412418808,2624,027.83
1997-05-213734343684121,049,7433,970.01
1997-05-20359369353358266,4273,449.67
1997-05-19380380354356306,3413,430.40
1997-05-16384397366381277,4033,671.30
1997-05-15401415376384482,9613,700.21
1997-05-14373401356401986,8783,864.02
1997-05-13381381367377852,1673,632.75
1997-05-123403803403801,162,5003,661.66
1997-05-09304330304330364,2173,179.86
1997-05-0829630129530185,8152,900.42
1997-05-07299303294301125,7302,900.42
1997-05-0630530929730293,7982,910.06
1997-05-0230330429430198,7882,900.42
1997-05-0129130929129786,8132,861.88
1997-04-3028729428428465,8582,736.61
1997-04-2828629128428725,9442,765.52
1997-04-2528330028229159,8712,804.06
1997-04-2430231028729197,7902,804.06
1997-04-23311316302311107,7682,996.78
1997-04-22311321307311177,6182,996.78
1997-04-21299310296310159,6572,987.15
1997-04-18296300291291139,7002,804.06
1997-04-1729429629029194,7962,804.06
1997-04-1627629827628483,8202,736.61
1997-04-15277286266271133,7122,611.34
1997-04-14296304292292142,6932,813.70
1997-04-11256291256291148,6802,804.06
1997-04-10277286253254180,6122,447.53
1997-04-09307311276280242,4792,698.07
1997-04-08306316302307226,5132,958.24
1997-04-07341351301311739,4102,996.78
1997-04-043113373093271,109,6143,150.96
1997-04-032813102803031,062,7152,919.69
1997-04-022662822562651,657,4362,553.53
1997-04-01256264230230192,5862,216.27
1997-03-31255256246255116,7492,457.17
1997-03-28251256251256127,7252,466.80
1997-03-27270275255255194,5822,457.17
1997-03-26250271250266302,3502,563.16
1997-03-25239251236249392,1572,399.35
1997-03-24230231227228314,3242,197
1997-03-21239240210210347,2532,023.55
1997-03-19230239230234369,2062,254.81
1997-03-18251260220220394,1522,119.91
1997-03-17257260249249235,4942,399.35
1997-03-14273278244244244,4742,351.17
1997-03-13276281271271100,7832,611.34
1997-03-12281282275276129,7212,659.52
1997-03-11276281274276107,7682,659.52
1997-03-10295295271272137,7042,620.98
1997-03-07286291281290198,5732,794.43
1997-03-06297300287288257,4462,775.15
1997-03-05302302283283756,3732,726.97
1997-03-04344344264272709,4742,620.98
1997-03-0333034432134471,8453,314.77
1997-02-2833333632233188,8093,189.50
1997-02-2733634133133661,8673,237.68
1997-02-2635135633834474,8393,314.77
1997-02-2534635634135175,8373,382.22
1997-02-2434135134134166,8563,285.86
1997-02-2133634633433943,9063,266.59
1997-02-2034234633134693,7983,334.04
1997-02-1935235234135172,8433,382.22
1997-02-1837137135635794,7963,440.04
1997-02-17401401371371100,7833,574.94
1997-02-14373411373401206,5563,864.02
1997-02-13331386330372169,6353,584.57
1997-02-12320329316322181,6093,102.78
1997-02-10326327271295431,0732,842.61
1997-02-06391396376381184,6033,671.30
1997-02-05398411396400142,6933,854.38
1997-02-04401404396397124,7323,825.47
1997-02-0340640639839960,8693,844.75
1997-01-31407408396396185,6013,815.84
1997-01-30416422406416190,5904,008.56
1997-01-2941641740640690,8053,912.20
1997-01-28419421408421141,6954,056.74
1997-01-27441451413419138,7024,037.46
1997-01-24450451416451350,2474,345.81
1997-01-23396440391440318,3154,239.82
1997-01-22401403392392135,7083,777.29
1997-01-2140140639639665,8583,815.84
1997-01-20431431401411109,7643,960.38
1997-01-17427437426428100,7834,124.19
1997-01-16426446417417225,5154,018.19
1997-01-1440042139741784,8184,018.19
1997-01-13386400371391170,6333,767.66
1997-01-10404404367376342,2643,623.12
1997-01-09408426403404133,7123,892.93
1997-01-08413416402402107,7683,873.65
1997-01-0744645041641696,7924,008.56
1997-01-0643544143144129,9364,249.46

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