1. HOME >
  2. 株価時系列 >
  3. 6993 >
  4. 1999年

6993 大黒屋ホールディングス(株) の時系列データ [1999年度]

日付始値高値安値終値出来高調整後終値
1999-12-3011612311512310,9761,185.22
1999-12-2911412411411568,8521,108.13
1999-12-2812212811412866,8561,233.40
1999-12-2713713712512570,8481,204.49
1999-12-24110120110114140,6971,098.50
1999-12-2211411511111497,7901,098.50
1999-12-21120124110114148,6801,098.50
1999-12-2012612612012586,8131,204.49
1999-12-17138138123123107,7681,185.22
1999-12-16130135123123229,5061,185.22
1999-12-15131132125125152,6721,204.49
1999-12-14153158130135187,5971,300.85
1999-12-13130159125155188,5941,493.57
1999-12-1013013012512866,8561,233.40
1999-12-0912812812512771,8451,223.77
1999-12-0812512912512537,9181,204.49
1999-12-0712512812312565,8581,204.49
1999-12-06128130125125121,7381,204.49
1999-12-03125129121127123,7341,223.77
1999-12-02130131120125191,5881,204.49
1999-12-01133135130130197,5751,252.67
1999-11-3013113813113377,8331,281.58
1999-11-29148148130140111,7601,349.03
1999-11-26150153144147130,7191,416.49
1999-11-2515015515015362,8651,474.30
1999-11-2415515515015581,8241,493.57
1999-11-2216216215116047,8971,541.75
1999-11-1916016515515564,8611,493.57
1999-11-1815116015116093,7981,541.75
1999-11-17160162150150139,7001,445.39
1999-11-16150160150150110,7621,445.39
1999-11-15153153150152133,7121,464.66
1999-11-12153154151153101,7811,474.30
1999-11-11175175151154164,6461,483.94
1999-11-10166175155173147,6821,667.02
1999-11-0915717015716651,8881,599.57
1999-11-08166170151157146,6851,512.84
1999-11-05170170165166113,7551,599.57
1999-11-0417917916917082,8221,638.11
1999-11-0217217716816973,8411,628.48
1999-11-0117717817017170,8481,647.75
1999-10-2918518817517566,8561,686.29
1999-10-28188195180181133,7121,744.11
1999-10-27172195166188176,6201,811.56
1999-10-26175183165183161,6521,763.38
1999-10-25185185175176295,3651,695.93
1999-10-22205205170180553,8091,734.47
1999-10-212102361802101,467,8432,023.55
1999-10-20155205155205248,4661,975.37
1999-10-1915016115015581,8241,493.57
1999-10-1816016515015061,8671,445.39
1999-10-1516016516016559,8711,589.93
1999-10-1417517516016058,8731,541.75
1999-10-1316316516016382,8221,570.66
1999-10-1216317516216378,8301,570.66
1999-10-0817817816017872,8431,715.20
1999-10-07175178165178100,7831,715.20
1999-10-0617618017517592,8001,686.29
1999-10-0517718017517772,8431,705.56
1999-10-0418318517517546,8991,686.29
1999-10-0118018817617896,7921,715.20
1999-09-3018418417518068,8521,734.47
1999-09-2918018017518066,8561,734.47
1999-09-28180185176180147,6821,734.47
1999-09-2718819317017264,8611,657.38
1999-09-24200200170173181,6091,667.02
1999-09-22181185170179161,6521,724.84
1999-09-21199199180181152,6721,744.11
1999-09-2019620019019586,8131,879.01
1999-09-1719520319119577,8331,879.01
1999-09-16200203195195161,6521,879.01
1999-09-14200210200203160,6551,956.10
1999-09-13220220200201215,5361,936.83
1999-09-10210215205215133,7122,071.73
1999-09-09207210200205193,5841,975.37
1999-09-0822022021021299,7852,042.82
1999-09-0721522021021588,8092,071.73
1999-09-06224236210230125,7302,216.27
1999-09-03221227217220158,6592,119.91
1999-09-02229232221221128,7232,129.55
1999-09-0123023422722778,8302,187.36
1999-08-31232245230231120,7402,225.91
1999-08-3024624623023194,7962,225.91
1999-08-2723624123623775,8372,283.72
1999-08-2624124223023699,7852,274.08
1999-08-25257257241245109,7642,360.81
1999-08-24269269246247165,6442,380.08
1999-08-23251266249263308,3372,534.26
1999-08-20230242225239123,7342,302.99
1999-08-19238238220235134,7102,264.45
1999-08-18232241230232109,7642,235.54
1999-08-17241255231231123,7342,225.91
1999-08-16240256240241156,6632,322.26
1999-08-1323424423024084,8182,312.63
1999-08-1224324323023273,8412,235.54
1999-08-1125025124324398,7882,341.54
1999-08-10271286251253266,4272,437.90
1999-08-09223271223271290,3762,611.34
1999-08-06225230218228187,5972,197
1999-08-05238251230230240,4832,216.27
1999-08-04222245214238354,2382,293.36
1999-08-03249249185221784,3132,129.55
1999-08-02271272246249366,2122,399.35
1999-07-30274291271271321,3092,611.34
1999-07-29321326266300617,6722,890.79
1999-07-283253283013041,419,9462,929.33
1999-07-27311332311315363,2193,035.33
1999-07-26311313292296308,3372,852.24
1999-07-23316321292313321,3093,016.05
1999-07-22343351326331285,3863,189.50
1999-07-21346360339343271,4163,305.13
1999-07-19366371343365329,2923,517.12
1999-07-16381381366366347,2533,526.76
1999-07-15376381366381501,9213,671.30
1999-07-14375380368368455,0213,546.03
1999-07-13381383371380286,3843,661.66
1999-07-12385388376381461,0093,671.30
1999-07-09376383371381391,1593,671.30
1999-07-08396401371371556,8033,574.94
1999-07-073734083733911,259,2923,767.66
1999-07-06361371361367310,3333,536.40
1999-07-05371376361367336,2773,536.40
1999-07-02387390371381265,4293,671.30
1999-07-01368396368386659,5823,719.48
1999-06-30386391367368284,3883,546.03
1999-06-29401406377381593,7233,671.30
1999-06-28366399361397537,8433,825.47
1999-06-25356356341356443,0473,430.40
1999-06-24376381341351955,9443,382.22
1999-06-23396400371386687,5223,719.48
1999-06-224004203814011,718,3053,864.02
1999-06-213964013734013,403,6813,864.02
1999-06-18299326296321694,5063,093.14
1999-06-17301301288290340,2682,794.43
1999-06-16317324296304554,8072,929.33
1999-06-153273363113221,416,9533,102.78
1999-06-143013262933121,467,8433,006.42
1999-06-11258297257287889,0882,765.52
1999-06-10263265256258174,6242,486.08
1999-06-09257266254266237,4892,563.16
1999-06-08256266256262154,6672,524.62
1999-06-07266271261261263,4332,514.98
1999-06-04261266256264152,6722,543.89
1999-06-03285286258261307,3392,514.98
1999-06-02264281264281301,3522,707.70
1999-06-01271272252262308,3372,524.62
1999-05-31276294249251348,2512,418.62
1999-05-28271273246266567,7792,563.16
1999-05-27299301266266432,0712,563.16
1999-05-26296301281296633,6372,852.24
1999-05-253233352813011,704,3352,900.42
1999-05-243023213023181,844,0343,064.23
1999-05-212833002762871,289,2282,765.52
1999-05-20236271236268665,5692,582.44
1999-05-19261264225239535,8482,302.99
1999-05-18261286256256999,8502,466.80
1999-05-172993092522572,141,3952,476.44
1999-05-142863062762953,473,5302,842.61
1999-05-132392762372692,639,3242,592.07
1999-05-122352542102281,983,7342,197
1999-05-111802241802241,401,9852,158.45
1999-05-1016517416117499,7851,676.66
1999-05-0717018016516587,8111,589.93
1999-05-06161170159170129,7211,638.11
1999-04-3015916215816185,8151,551.39
1999-04-2816216515916077,8331,541.75
1999-04-2716216815916169,8501,551.39
1999-04-2615817015816057,8761,541.75
1999-04-2315816415815870,8481,522.48
1999-04-2216016615815849,8931,522.48
1999-04-2117017016116155,8801,551.39
1999-04-2018018115816185,8151,551.39
1999-04-19160180156176117,7471,695.93
1999-04-16160160152155160,6551,493.57
1999-04-1516016015516098,7881,541.75
1999-04-14175176158160136,7061,541.75
1999-04-13176180166177132,7151,705.56
1999-04-12180189176178152,6721,715.20
1999-04-09195198176180403,1331,734.47
1999-04-08171190170182545,8261,753.74
1999-04-07140160140159173,6271,532.12
1999-04-06135139135138141,6951,329.76
1999-04-0514014313414087,8111,349.03
1999-04-0213614013214077,8331,349.03
1999-04-0113014013014062,8651,349.03
1999-03-3113514013014058,8731,349.03
1999-03-3013614513614094,7961,349.03
1999-03-2914514513613644,9031,310.49
1999-03-2613014913014591,8031,397.21
1999-03-25139140125134222,5211,291.22
1999-03-24142145138139114,7531,339.40
1999-03-23148148138148212,5431,426.12
1999-03-19159159148155136,7061,493.57
1999-03-18153160148160149,6781,541.75
1999-03-17163164152155133,7121,493.57
1999-03-16156159150159273,4121,532.12
1999-03-15157159147155130,7191,493.57
1999-03-1216516715715781,8241,512.84
1999-03-1115816415615891,8031,522.48
1999-03-10173178156157145,6871,512.84
1999-03-09174175170170138,7021,638.11
1999-03-08154165154165104,7751,589.93
1999-03-05155158150150181,6091,445.39
1999-03-04154159150155117,7471,493.57
1999-03-0315816515315498,7881,483.94
1999-03-02162165150159186,5991,532.12
1999-03-01168170163163114,7531,570.66
1999-02-26165170162168114,7531,618.84
1999-02-25170170162170103,7771,638.11
1999-02-2417518016817289,8071,657.38
1999-02-23180190180180177,6181,734.47
1999-02-22185185176178161,6521,715.20
1999-02-19170185168175179,6141,686.29
1999-02-18175185165169111,7601,628.48
1999-02-17200200175180301,3521,734.47
1999-02-16155195153190453,0261,830.83
1999-02-15154167153155393,1551,493.57
1999-02-12181184161169395,1501,628.48
1999-02-10197197171179406,1271,724.84
1999-02-09200208200200188,5941,927.19
1999-02-08200210200200250,4611,927.19
1999-02-05205213201201269,4211,936.83
1999-02-04226226205210316,3202,023.55
1999-02-03220220200211522,8762,033.19
1999-02-02230251230230894,0772,216.27
1999-02-012302522252341,508,7552,254.81
1999-01-29180204178201712,4681,936.83
1999-01-28185186171181584,7431,744.11
1999-01-272002201901961,488,7981,888.65
1999-01-261601971571911,162,5001,840.47
1999-01-25150157145155427,0821,493.57
1999-01-22145148141142201,5671,368.31
1999-01-21147150141141311,3301,358.67
1999-01-20150150140147396,1481,416.49
1999-01-19151155138147832,2101,416.49
1999-01-18131144127144451,0301,387.58
1999-01-1411411610911650,8911,117.77
1999-01-1311511710611545,9011,108.13
1999-01-12122123105115137,7041,108.13
1999-01-11119120116119141,6951,146.68
1999-01-08122123110120236,4911,156.31
1999-01-07120129115122503,9161,175.59
1999-01-069511495112150,6761,079.23
1999-01-058595859122,951876.87
1999-01-04909085852,994819.06

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