6993 大黒屋ホールディングス(株) の時系列データ [1998年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1998-12-30	90	98	90	90	12,972	867.24
1998-12-29	99	99	95	95	26,942	915.42
1998-12-28	85	100	85	95	45,901	915.42
1998-12-25	83	86	83	85	19,957	819.06
1998-12-24	85	85	80	83	33,927	799.78
1998-12-22	90	90	85	85	47,897	819.06
1998-12-21	97	100	92	92	26,942	886.51
1998-12-18	85	90	85	87	39,914	838.33
1998-12-17	95	95	85	85	43,906	819.06
1998-12-16	101	101	75	90	78,830	867.24
1998-12-15	101	101	100	101	48,895	973.23
1998-12-14	104	104	101	101	21,953	973.23
1998-12-11	105	108	103	104	28,938	1,002.14
1998-12-10	106	109	106	109	24,946	1,050.32
1998-12-09	115	117	106	106	40,912	1,021.41
1998-12-08	103	110	103	110	57,876	1,059.95
1998-12-07	110	110	102	103	16,964	992.50
1998-12-04	105	105	102	102	20,955	982.87
1998-12-03	107	108	105	106	31,931	1,021.41
1998-12-02	107	108	107	107	11,974	1,031.05
1998-12-01	109	109	107	107	22,951	1,031.05
1998-11-30	111	117	110	110	38,916	1,059.95
1998-11-27	113	114	107	109	60,869	1,050.32
1998-11-26	118	118	115	117	34,925	1,127.41
1998-11-25	118	120	104	106	99,785	1,021.41
1998-11-24	110	122	110	118	81,824	1,137.04
1998-11-20	112	112	101	105	39,914	1,011.78
1998-11-19	125	125	105	107	239,485	1,031.05
1998-11-18	105	125	102	125	301,352	1,204.49
1998-11-17	114	114	90	97	131,717	934.69
1998-11-16	75	84	75	84	33,927	809.42
1998-11-13	74	74	72	74	25,944	713.06
1998-11-12	70	74	70	74	39,914	713.06
1998-11-11	70	72	70	70	41,910	674.52
1998-11-10	70	72	69	72	61,867	693.79
1998-11-09	69	70	68	70	19,957	674.52
1998-11-06	70	70	68	68	16,964	655.25
1998-11-05	70	72	68	68	95,794	655.25
1998-11-04	68	70	68	70	60,869	674.52
1998-11-02	70	70	68	68	23,948	655.25
1998-10-30	70	70	68	70	18,959	674.52
1998-10-29	70	70	68	68	11,974	655.25
1998-10-28	68	70	68	68	21,953	655.25
1998-10-27	68	71	68	68	26,942	655.25
1998-10-26	68	70	68	68	10,976	655.25
1998-10-23	73	74	68	73	16,964	703.43
1998-10-22	74	74	70	74	32,929	713.06
1998-10-21	68	74	68	72	20,955	693.79
1998-10-20	68	69	68	69	6,985	664.88
1998-10-19	71	71	68	69	31,931	664.88
1998-10-16	70	74	70	70	10,976	674.52
1998-10-15	75	75	68	70	21,953	674.52
1998-10-14	70	70	68	68	15,966	655.25
1998-10-13	77	77	70	70	15,966	674.52
1998-10-12	77	77	77	77	2,994	741.97
1998-10-09	62	75	62	67	20,955	645.61
1998-10-08	75	75	70	70	35,923	674.52
1998-10-07	68	75	68	75	6,985	722.70
1998-10-06	61	70	61	70	16,964	674.52
1998-10-05	75	75	61	65	29,936	626.34
1998-10-02	60	74	60	74	81,824	713.06
1998-10-01	65	70	54	54	64,861	520.34
1998-09-30	80	85	78	78	42,908	751.60
1998-09-29	81	85	81	85	11,974	819.06
1998-09-28	80	88	80	80	48,895	770.88
1998-09-25	80	85	80	80	41,910	770.88
1998-09-24	81	81	80	80	11,974	770.88
1998-09-22	85	88	80	80	16,964	770.88
1998-09-21	81	85	81	85	9,979	819.06
1998-09-18	83	83	80	80	41,910	770.88
1998-09-17	85	86	83	83	34,925	799.78
1998-09-16	86	86	85	85	26,942	819.06
1998-09-14	85	85	85	85	5,987	819.06
1998-09-11	86	90	85	85	26,942	819.06
1998-09-10	89	89	89	89	13,970	857.60
1998-09-09	92	94	90	90	12,972	867.24
1998-09-08	97	97	90	90	17,961	867.24
1998-09-07	85	95	85	95	9,979	915.42
1998-09-04	88	88	85	85	25,944	819.06
1998-09-03	93	95	90	91	21,953	876.87
1998-09-02	97	97	90	90	37,918	867.24
1998-09-01	84	98	83	98	10,976	944.32
1998-08-31	88	88	83	83	34,925	799.78
1998-08-28	86	90	85	87	29,936	838.33
1998-08-27	80	86	80	86	97,790	828.69
1998-08-26	100	100	85	85	92,800	819.06
1998-08-25	101	104	100	101	27,940	973.23
1998-08-24	100	104	100	100	36,921	963.60
1998-08-21	104	104	101	101	31,931	973.23
1998-08-20	105	110	104	106	34,925	1,021.41
1998-08-19	103	108	103	105	26,942	1,011.78
1998-08-18	108	108	105	108	13,970	1,040.68
1998-08-17	103	103	100	100	25,944	963.60
1998-08-14	101	110	101	110	14,968	1,059.95
1998-08-13	110	110	101	101	37,918	973.23
1998-08-12	106	108	101	102	31,931	982.87
1998-08-11	107	112	105	105	100,783	1,011.78
1998-08-10	112	114	109	110	41,910	1,059.95
1998-08-07	118	118	110	111	55,880	1,069.59
1998-08-06	118	118	118	118	998	1,137.04
1998-08-05	112	120	111	119	54,882	1,146.68
1998-08-04	114	114	112	112	10,976	1,079.23
1998-08-03	116	116	111	111	12,972	1,069.59
1998-07-31	116	118	115	116	24,946	1,117.77
1998-07-30	115	119	115	116	14,968	1,117.77
1998-07-29	115	119	115	115	14,968	1,108.13
1998-07-28	115	117	115	116	13,970	1,117.77
1998-07-27	120	120	113	115	43,906	1,108.13
1998-07-24	116	119	114	119	62,865	1,146.68
1998-07-23	120	122	116	117	24,946	1,127.41
1998-07-22	120	120	120	120	27,940	1,156.31
1998-07-21	118	128	118	128	19,957	1,233.40
1998-07-17	120	120	120	120	998	1,156.31
1998-07-16	120	120	117	120	19,957	1,156.31
1998-07-15	120	129	116	129	43,906	1,243.04
1998-07-14	135	135	130	130	4,989	1,252.67
1998-07-13	125	125	116	120	20,955	1,156.31
1998-07-10	121	125	115	120	66,856	1,156.31
1998-07-09	128	138	120	120	61,867	1,156.31
1998-07-08	138	139	128	134	156,663	1,291.22
1998-07-07	143	145	133	133	193,584	1,281.58
1998-07-06	135	135	128	135	150,676	1,300.85
1998-07-03	126	133	126	129	81,824	1,243.04
1998-07-02	124	135	124	126	168,637	1,214.13
1998-07-01	124	124	120	122	67,854	1,175.59
1998-06-30	113	120	113	117	45,901	1,127.41
1998-06-29	115	122	113	113	44,903	1,088.86
1998-06-26	114	118	113	113	17,961	1,088.86
1998-06-25	119	119	113	113	20,955	1,088.86
1998-06-24	115	120	115	115	17,961	1,108.13
1998-06-23	113	123	112	113	16,964	1,088.86
1998-06-22	124	124	112	112	22,951	1,079.23
1998-06-19	125	125	113	123	36,921	1,185.22
1998-06-18	116	130	112	120	55,880	1,156.31
1998-06-17	110	111	107	110	28,938	1,059.95
1998-06-16	111	111	107	110	19,957	1,059.95
1998-06-15	112	112	106	106	80,826	1,021.41
1998-06-12	116	116	111	111	52,886	1,069.59
1998-06-11	119	120	116	116	16,964	1,117.77
1998-06-10	117	122	117	120	15,966	1,156.31
1998-06-09	122	122	115	116	31,931	1,117.77
1998-06-08	117	121	115	117	40,912	1,127.41
1998-06-05	119	125	117	117	36,921	1,127.41
1998-06-04	125	129	118	129	43,906	1,243.04
1998-06-03	134	137	125	125	64,861	1,204.49
1998-06-02	148	149	128	133	165,644	1,281.58
1998-06-01	120	149	118	149	251,459	1,435.76
1998-05-29	117	117	110	110	16,964	1,059.95
1998-05-28	115	119	112	112	55,880	1,079.23
1998-05-27	112	124	112	114	94,796	1,098.50
1998-05-26	125	125	110	110	48,895	1,059.95
1998-05-25	112	125	112	125	92,800	1,204.49
1998-05-22	114	114	110	112	7,983	1,079.23
1998-05-21	108	110	107	108	19,957	1,040.68
1998-05-20	107	110	106	106	22,951	1,021.41
1998-05-19	105	107	105	107	11,974	1,031.05
1998-05-18	110	110	105	105	42,908	1,011.78
1998-05-15	111	115	110	115	5,987	1,108.13
1998-05-14	111	115	110	110	65,858	1,059.95
1998-05-13	110	113	108	110	89,807	1,059.95
1998-05-12	115	115	110	110	58,873	1,059.95
1998-05-11	117	117	110	110	41,910	1,059.95
1998-05-08	115	125	112	117	37,918	1,127.41
1998-05-07	112	115	110	110	18,959	1,059.95
1998-05-06	115	115	112	112	18,959	1,079.23
1998-05-01	115	120	115	120	11,974	1,156.31
1998-04-30	120	120	115	115	32,929	1,108.13
1998-04-28	124	124	119	120	18,959	1,156.31
1998-04-27	123	130	123	123	16,964	1,185.22
1998-04-24	121	123	121	123	2,994	1,185.22
1998-04-23	120	120	117	120	48,895	1,156.31
1998-04-22	119	125	119	120	19,957	1,156.31
1998-04-21	130	130	115	115	20,955	1,108.13
1998-04-20	132	132	130	130	15,966	1,252.67
1998-04-17	132	133	130	130	16,964	1,252.67
1998-04-16	135	138	132	132	11,974	1,271.95
1998-04-15	132	132	131	131	5,987	1,262.31
1998-04-14	135	135	132	132	18,959	1,271.95
1998-04-13	133	138	132	135	11,974	1,300.85
1998-04-10	135	145	132	132	51,888	1,271.95
1998-04-09	139	139	134	138	39,914	1,329.76
1998-04-08	133	140	133	134	54,882	1,291.22
1998-04-07	140	140	131	131	43,906	1,262.31
1998-04-06	121	140	121	140	55,880	1,349.03
1998-04-03	107	124	106	110	82,822	1,059.95
1998-04-02	100	115	100	107	116,749	1,031.05
1998-04-01	133	133	105	130	58,873	1,252.67
1998-03-31	140	141	135	135	21,953	1,300.85
1998-03-30	145	145	140	140	24,946	1,349.03
1998-03-27	147	147	138	140	52,886	1,349.03
1998-03-26	139	140	138	138	38,916	1,329.76
1998-03-25	139	139	130	130	48,895	1,252.67
1998-03-24	140	140	131	135	101,781	1,300.85
1998-03-23	143	144	140	140	84,818	1,349.03
1998-03-20	145	146	141	142	41,910	1,368.31
1998-03-19	145	149	145	146	31,931	1,406.85
1998-03-18	150	150	145	147	84,818	1,416.49
1998-03-17	155	158	152	155	41,910	1,493.57
1998-03-16	156	162	155	158	57,876	1,522.48
1998-03-13	157	162	157	158	60,869	1,522.48
1998-03-12	163	168	158	158	20,955	1,522.48
1998-03-11	161	161	160	161	35,923	1,551.39
1998-03-10	170	170	163	163	44,903	1,570.66
1998-03-09	165	170	164	168	171,631	1,618.84
1998-03-06	168	169	163	168	44,903	1,618.84
1998-03-05	163	167	160	163	73,841	1,570.66
1998-03-04	155	165	155	163	281,395	1,570.66
1998-03-03	181	183	176	176	65,858	1,695.93
1998-03-02	170	180	168	180	70,848	1,734.47
1998-02-27	170	171	165	165	46,899	1,589.93
1998-02-26	166	170	161	165	24,946	1,589.93
1998-02-25	167	167	156	165	74,839	1,589.93
1998-02-24	162	165	156	162	49,893	1,561.02
1998-02-23	165	165	161	162	32,929	1,561.02
1998-02-19	170	170	167	167	22,951	1,609.20
1998-02-18	173	175	167	167	52,886	1,609.20
1998-02-17	166	179	166	167	27,940	1,609.20
1998-02-16	170	180	165	175	66,856	1,686.29
1998-02-13	194	194	185	187	120,740	1,801.92
1998-02-12	190	196	190	191	180,612	1,840.47
1998-02-10	180	193	178	181	163,648	1,744.11
1998-02-09	178	178	173	176	104,775	1,695.93
1998-02-06	166	173	165	173	94,796	1,667.02
1998-02-05	162	170	160	170	122,736	1,638.11
1998-02-04	180	180	163	164	58,873	1,580.30
1998-02-03	167	180	167	179	136,706	1,724.84
1998-02-02	160	178	160	162	27,940	1,561.02
1998-01-30	177	177	161	163	117,747	1,570.66
1998-01-29	200	201	180	182	260,440	1,753.74
1998-01-28	199	200	190	192	362,221	1,850.10
1998-01-27	180	185	168	179	213,541	1,724.84
1998-01-26	185	185	170	170	175,622	1,638.11
1998-01-23	156	165	150	160	183,605	1,541.75
1998-01-22	176	188	157	160	224,517	1,541.75
1998-01-21	155	190	155	173	347,253	1,667.02
1998-01-20	120	145	120	145	191,588	1,397.21
1998-01-19	100	114	100	110	227,511	1,059.95
1998-01-16	94	96	92	95	99,785	915.42
1998-01-14	92	95	90	95	68,852	915.42
1998-01-13	92	95	91	91	22,951	876.87
1998-01-12	95	95	91	92	80,826	886.51
1998-01-09	93	100	90	96	115,751	925.05
1998-01-08	92	95	89	90	220,526	867.24
1998-01-07	111	113	110	112	41,910	1,079.23
1998-01-06	111	113	110	113	22,951	1,088.86
1998-01-05	112	113	101	111	18,959	1,069.59

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