6993 大黒屋ホールディングス(株) の時系列データ [2001年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2001-12-28	41	47	41	47	53,884	452.89
2001-12-27	38	41	36	40	43,906	385.44
2001-12-26	33	37	33	35	26,942	337.26
2001-12-25	33	33	30	32	14,968	308.35
2001-12-21	33	35	30	30	80,826	289.08
2001-12-20	27	33	27	29	59,871	279.44
2001-12-19	28	29	26	26	144,689	250.54
2001-12-18	35	36	26	26	152,672	250.54
2001-12-17	35	37	35	35	47,897	337.26
2001-12-14	38	38	36	38	88,809	366.17
2001-12-13	39	40	39	39	20,955	375.80
2001-12-12	41	42	39	39	56,878	375.80
2001-12-11	39	44	39	41	82,822	395.07
2001-12-10	37	40	37	38	98,788	366.17
2001-12-07	39	40	35	40	164,646	385.44
2001-12-06	45	46	44	45	24,946	433.62
2001-12-05	45	48	43	45	62,865	433.62
2001-12-04	50	50	45	46	21,953	443.25
2001-12-03	52	52	50	50	38,916	481.80
2001-11-30	55	56	50	52	41,910	501.07
2001-11-29	56	56	44	56	88,809	539.61
2001-11-28	56	56	55	56	14,968	539.61
2001-11-27	59	60	58	58	9,979	558.89
2001-11-26	56	60	56	60	38,916	578.16
2001-11-22	55	56	55	56	20,955	539.61
2001-11-21	55	55	55	55	23,948	529.98
2001-11-20	56	56	55	55	26,942	529.98
2001-11-19	56	57	56	56	15,966	539.61
2001-11-16	59	59	57	57	4,989	549.25
2001-11-15	56	58	56	56	17,961	539.61
2001-11-14	56	58	56	58	9,979	558.89
2001-11-13	55	58	54	55	16,964	529.98
2001-11-12	55	55	54	55	42,908	529.98
2001-11-09	60	60	55	55	26,942	529.98
2001-11-08	59	59	58	58	15,966	558.89
2001-11-07	60	61	59	60	13,970	578.16
2001-11-06	62	62	59	59	26,942	568.52
2001-11-05	59	59	59	59	16,964	568.52
2001-11-02	60	60	58	58	61,867	558.89
2001-11-01	62	62	60	60	43,906	578.16
2001-10-31	60	62	60	61	21,953	587.79
2001-10-30	64	65	57	62	188,594	597.43
2001-10-29	62	63	62	62	6,985	597.43
2001-10-26	69	69	62	63	25,944	607.07
2001-10-25	64	65	62	62	20,955	597.43
2001-10-24	68	68	64	64	24,946	616.70
2001-10-23	66	67	65	67	23,948	645.61
2001-10-22	64	65	63	65	20,955	626.34
2001-10-19	64	65	63	64	34,925	616.70
2001-10-18	62	70	61	64	41,910	616.70
2001-10-17	62	64	62	64	56,878	616.70
2001-10-16	60	61	60	61	31,931	587.79
2001-10-15	60	62	60	62	43,906	597.43
2001-10-12	62	62	58	58	68,852	558.89
2001-10-11	60	61	59	60	24,946	578.16
2001-10-10	61	61	58	58	14,968	558.89
2001-10-09	61	62	61	61	31,931	587.79
2001-10-05	61	62	58	61	93,798	587.79
2001-10-04	60	64	60	62	17,961	597.43
2001-10-03	62	64	62	64	32,929	616.70
2001-10-02	60	62	59	62	49,893	597.43
2001-10-01	60	60	59	60	21,953	578.16
2001-09-28	60	63	58	58	43,906	558.89
2001-09-27	61	63	61	63	9,979	607.07
2001-09-26	61	66	61	63	48,895	607.07
2001-09-25	66	66	63	64	10,976	616.70
2001-09-21	60	61	60	61	16,964	587.79
2001-09-20	65	65	61	65	9,979	626.34
2001-09-19	63	64	61	61	27,940	587.79
2001-09-18	58	65	58	65	37,918	626.34
2001-09-17	64	64	60	60	24,946	578.16
2001-09-14	62	66	61	66	27,940	635.97
2001-09-13	61	62	57	60	90,805	578.16
2001-09-12	55	66	55	63	70,848	607.07
2001-09-11	71	72	69	69	45,901	664.88
2001-09-10	70	71	69	70	23,948	674.52
2001-09-07	70	71	69	69	55,880	664.88
2001-09-06	74	74	71	71	12,972	684.15
2001-09-05	70	73	70	72	19,957	693.79
2001-09-04	73	73	70	73	25,944	703.43
2001-09-03	80	84	75	75	38,916	722.70
2001-08-31	76	78	76	78	36,921	751.60
2001-08-30	80	81	77	78	53,884	751.60
2001-08-29	80	83	80	82	95,794	790.15
2001-08-28	84	85	80	80	118,745	770.88
2001-08-27	89	90	81	84	181,609	809.42
2001-08-24	103	118	90	92	1,081,674	886.51
2001-08-23	69	99	69	99	80,826	953.96
2001-08-22	69	70	69	69	6,985	664.88
2001-08-21	69	72	69	69	24,946	664.88
2001-08-20	70	70	68	69	47,897	664.88
2001-08-17	70	72	70	70	41,910	674.52
2001-08-16	71	71	70	70	16,964	674.52
2001-08-15	73	73	72	72	14,968	693.79
2001-08-14	72	72	71	71	12,972	684.15
2001-08-13	73	73	71	72	20,955	693.79
2001-08-10	76	76	73	74	42,908	713.06
2001-08-09	74	75	73	75	20,955	722.70
2001-08-08	76	76	73	75	47,897	722.70
2001-08-07	75	76	74	76	16,964	732.33
2001-08-06	76	76	74	74	18,959	713.06
2001-08-03	76	76	76	76	10,976	732.33
2001-08-02	75	75	73	75	27,940	722.70
2001-08-01	75	75	75	75	8,981	722.70
2001-07-31	75	78	74	78	7,983	751.60
2001-07-30	78	79	75	75	20,955	722.70
2001-07-27	78	79	77	78	22,951	751.60
2001-07-26	76	79	76	79	13,970	761.24
2001-07-25	71	78	71	78	17,961	751.60
2001-07-24	77	80	77	77	23,948	741.97
2001-07-23	80	81	78	78	18,959	751.60
2001-07-19	80	81	80	80	38,916	770.88
2001-07-18	82	82	82	82	7,983	790.15
2001-07-17	82	82	81	82	19,957	790.15
2001-07-16	81	81	81	81	998	780.51
2001-07-13	82	82	81	81	8,981	780.51
2001-07-12	81	81	81	81	12,972	780.51
2001-07-11	82	82	80	80	13,970	770.88
2001-07-10	82	82	82	82	18,959	790.15
2001-07-09	86	86	80	83	44,903	799.78
2001-07-06	87	87	86	86	3,991	828.69
2001-07-05	88	88	87	87	17,961	838.33
2001-07-04	88	88	87	88	12,972	847.96
2001-07-03	88	88	88	88	20,955	847.96
2001-07-02	89	89	89	89	12,972	857.60
2001-06-29	89	90	89	89	24,946	857.60
2001-06-28	90	90	90	90	5,987	867.24
2001-06-27	90	90	90	90	15,966	867.24
2001-06-26	94	94	90	90	4,989	867.24
2001-06-25	95	95	89	89	16,964	857.60
2001-06-22	90	90	89	90	25,944	867.24
2001-06-21	90	90	89	89	23,948	857.60
2001-06-20	89	90	89	90	13,970	867.24
2001-06-19	89	90	89	89	4,989	857.60
2001-06-18	90	90	89	89	33,927	857.60
2001-06-15	90	91	90	91	13,970	876.87
2001-06-14	90	90	88	90	27,940	867.24
2001-06-13	92	94	90	94	27,940	905.78
2001-06-12	93	95	92	95	25,944	915.42
2001-06-11	90	94	90	92	44,903	886.51
2001-06-08	100	100	98	98	29,936	944.32
2001-06-07	102	102	99	99	23,948	953.96
2001-06-06	96	100	95	100	43,906	963.60
2001-06-05	98	100	95	95	67,854	915.42
2001-06-04	94	98	91	97	53,884	934.69
2001-06-01	93	105	90	105	54,882	1,011.78
2001-05-31	92	93	88	88	41,910	847.96
2001-05-30	94	94	92	92	15,966	886.51
2001-05-29	94	94	93	93	13,970	896.14
2001-05-28	98	98	93	97	16,964	934.69
2001-05-25	94	98	93	98	15,966	944.32
2001-05-24	95	95	92	93	16,964	896.14
2001-05-23	100	100	94	94	28,938	905.78
2001-05-22	96	96	96	96	4,989	925.05
2001-05-21	100	100	95	95	19,957	915.42
2001-05-18	105	107	100	100	20,955	963.60
2001-05-17	102	102	100	100	40,912	963.60
2001-05-16	102	102	100	100	15,966	963.60
2001-05-15	110	110	101	101	18,959	973.23
2001-05-14	105	105	101	102	11,974	982.87
2001-05-11	105	105	102	102	6,985	982.87
2001-05-10	100	106	99	101	15,966	973.23
2001-05-09	105	105	97	97	66,856	934.69
2001-05-08	110	110	105	105	49,893	1,011.78
2001-05-07	115	117	110	110	92,800	1,059.95
2001-05-02	128	128	113	113	166,642	1,088.86
2001-05-01	115	123	115	120	263,433	1,156.31
2001-04-27	106	112	105	108	244,474	1,040.68
2001-04-26	94	108	94	104	266,427	1,002.14
2001-04-25	94	95	91	91	48,895	876.87
2001-04-24	92	93	90	91	27,940	876.87
2001-04-23	91	91	90	90	42,908	867.24
2001-04-20	93	93	90	90	35,923	867.24
2001-04-19	90	92	90	91	19,957	876.87
2001-04-18	92	92	90	90	62,865	867.24
2001-04-17	89	92	87	92	53,884	886.51
2001-04-16	89	89	87	87	6,985	838.33
2001-04-13	88	89	86	87	33,927	838.33
2001-04-12	90	90	88	89	7,983	857.60
2001-04-11	89	89	88	88	11,974	847.96
2001-04-10	90	90	87	87	40,912	838.33
2001-04-09	87	89	87	89	15,966	857.60
2001-04-06	89	89	86	86	34,925	828.69
2001-04-05	85	90	85	86	60,869	828.69
2001-04-04	86	89	86	89	11,974	857.60
2001-04-03	86	90	86	90	4,989	867.24
2001-04-02	85	90	85	90	31,931	867.24
2001-03-30	89	89	88	88	16,964	847.96
2001-03-29	86	90	85	85	65,858	819.06
2001-03-28	85	90	85	90	93,798	867.24
2001-03-27	82	84	81	81	174,624	780.51
2001-03-26	81	84	81	81	57,876	780.51
2001-03-23	82	82	80	82	28,938	790.15
2001-03-22	80	82	80	82	46,899	790.15
2001-03-21	82	82	80	80	41,910	770.88
2001-03-19	81	82	81	81	24,946	780.51
2001-03-16	81	82	80	81	20,955	780.51
2001-03-15	81	81	80	80	48,895	770.88
2001-03-14	82	84	80	81	64,861	780.51
2001-03-13	82	83	80	81	39,914	780.51
2001-03-12	83	85	83	83	37,918	799.78
2001-03-09	90	90	85	85	55,880	819.06
2001-03-08	85	89	85	89	13,970	857.60
2001-03-07	85	89	85	89	23,948	857.60
2001-03-06	85	86	85	85	58,873	819.06
2001-03-05	92	92	83	87	126,727	838.33
2001-03-02	87	94	87	92	159,657	886.51
2001-03-01	88	88	87	87	14,968	838.33
2001-02-28	87	89	87	87	6,985	838.33
2001-02-27	89	89	87	89	22,951	857.60
2001-02-26	91	91	87	89	35,923	857.60
2001-02-23	87	92	87	92	39,914	886.51
2001-02-22	88	88	86	86	14,968	828.69
2001-02-21	85	89	85	88	36,921	847.96
2001-02-20	88	89	85	86	67,854	828.69
2001-02-19	92	92	90	91	26,942	876.87
2001-02-16	91	92	90	92	15,966	886.51
2001-02-15	88	95	88	91	35,923	876.87
2001-02-14	92	95	90	90	63,863	867.24
2001-02-13	96	98	93	93	32,929	896.14
2001-02-09	97	97	91	93	22,951	896.14
2001-02-08	92	94	91	91	45,901	876.87
2001-02-07	91	94	91	92	31,931	886.51
2001-02-06	94	94	90	93	57,876	896.14
2001-02-05	90	101	90	95	46,899	915.42
2001-02-02	101	103	100	100	37,918	963.60
2001-02-01	105	105	95	98	132,715	944.32
2001-01-31	104	108	100	105	187,597	1,011.78
2001-01-30	87	102	87	100	187,597	963.60
2001-01-29	86	86	85	85	37,918	819.06
2001-01-26	85	86	85	85	13,970	819.06
2001-01-25	85	85	83	83	15,966	799.78
2001-01-24	84	85	84	85	13,970	819.06
2001-01-23	85	88	84	84	34,925	809.42
2001-01-22	87	87	83	85	41,910	819.06
2001-01-19	89	90	85	89	66,856	857.60
2001-01-18	86	90	86	90	32,929	867.24
2001-01-17	85	88	83	84	34,925	809.42
2001-01-16	85	90	80	83	33,927	799.78
2001-01-15	90	90	83	83	10,976	799.78
2001-01-12	80	84	78	84	38,916	809.42
2001-01-11	83	83	79	82	72,843	790.15
2001-01-10	86	86	82	82	47,897	790.15
2001-01-09	86	86	85	85	30,933	819.06
2001-01-05	88	90	87	87	28,938	838.33
2001-01-04	86	87	86	87	10,976	838.33

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