6993 大黒屋ホールディングス(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 9 | 9 | 8 | 8 | 61,867 | 77.09 |
| 2002-12-27 | 8 | 9 | 7 | 9 | 334,281 | 86.72 |
| 2002-12-26 | 8 | 9 | 7 | 8 | 238,487 | 77.09 |
| 2002-12-25 | 8 | 9 | 8 | 9 | 835,204 | 86.72 |
| 2002-12-24 | 9 | 9 | 8 | 8 | 550,815 | 77.09 |
| 2002-12-20 | 8 | 9 | 8 | 9 | 1,006,835 | 86.72 |
| 2002-12-19 | 9 | 9 | 8 | 8 | 350,247 | 77.09 |
| 2002-12-18 | 9 | 9 | 8 | 8 | 611,685 | 77.09 |
| 2002-12-17 | 10 | 10 | 9 | 9 | 566,781 | 86.72 |
| 2002-12-16 | 10 | 10 | 9 | 10 | 664,571 | 96.36 |
| 2002-12-13 | 10 | 10 | 9 | 9 | 89,807 | 86.72 |
| 2002-12-12 | 10 | 11 | 9 | 10 | 520,880 | 96.36 |
| 2002-12-11 | 10 | 11 | 9 | 10 | 481,964 | 96.36 |
| 2002-12-10 | 10 | 11 | 10 | 10 | 181,609 | 96.36 |
| 2002-12-09 | 10 | 11 | 10 | 10 | 790,300 | 96.36 |
| 2002-12-06 | 11 | 11 | 10 | 10 | 478,970 | 96.36 |
| 2002-12-05 | 11 | 11 | 10 | 10 | 197,575 | 96.36 |
| 2002-12-04 | 11 | 11 | 10 | 11 | 609,689 | 106 |
| 2002-12-03 | 12 | 12 | 11 | 11 | 616,674 | 106 |
| 2002-12-02 | 12 | 12 | 11 | 12 | 855,161 | 115.63 |
| 2002-11-29 | 12 | 12 | 10 | 12 | 1,922,865 | 115.63 |
| 2002-11-28 | 11 | 15 | 10 | 14 | 3,048,444 | 134.90 |
| 2002-11-27 | 11 | 11 | 10 | 11 | 178,616 | 106 |
| 2002-11-26 | 12 | 12 | 11 | 12 | 510,901 | 115.63 |
| 2002-11-25 | 11 | 13 | 11 | 12 | 1,282,243 | 115.63 |
| 2002-11-22 | 10 | 12 | 9 | 12 | 895,075 | 115.63 |
| 2002-11-21 | 10 | 10 | 9 | 10 | 633,637 | 96.36 |
| 2002-11-20 | 9 | 10 | 9 | 10 | 386,170 | 96.36 |
| 2002-11-19 | 9 | 9 | 8 | 9 | 621,663 | 86.72 |
| 2002-11-18 | 10 | 10 | 9 | 9 | 478,970 | 86.72 |
| 2002-11-15 | 11 | 11 | 9 | 10 | 817,243 | 96.36 |
| 2002-11-14 | 12 | 12 | 11 | 11 | 124,732 | 106 |
| 2002-11-13 | 12 | 12 | 12 | 12 | 76,835 | 115.63 |
| 2002-11-12 | 12 | 12 | 11 | 12 | 375,193 | 115.63 |
| 2002-11-11 | 13 | 13 | 11 | 11 | 707,479 | 106 |
| 2002-11-08 | 13 | 14 | 13 | 13 | 76,835 | 125.27 |
| 2002-11-07 | 13 | 14 | 13 | 13 | 264,431 | 125.27 |
| 2002-11-06 | 13 | 14 | 13 | 13 | 318,315 | 125.27 |
| 2002-11-05 | 13 | 14 | 13 | 13 | 140,697 | 125.27 |
| 2002-11-01 | 13 | 14 | 13 | 13 | 222,521 | 125.27 |
| 2002-10-31 | 14 | 14 | 13 | 13 | 184,603 | 125.27 |
| 2002-10-30 | 13 | 14 | 13 | 14 | 142,693 | 134.90 |
| 2002-10-29 | 14 | 15 | 13 | 14 | 241,481 | 134.90 |
| 2002-10-28 | 14 | 15 | 14 | 15 | 538,841 | 144.54 |
| 2002-10-25 | 15 | 15 | 14 | 14 | 98,788 | 134.90 |
| 2002-10-24 | 15 | 15 | 14 | 15 | 299,356 | 144.54 |
| 2002-10-23 | 14 | 16 | 14 | 16 | 547,822 | 154.18 |
| 2002-10-22 | 16 | 16 | 14 | 14 | 858,155 | 134.90 |
| 2002-10-21 | 17 | 17 | 16 | 16 | 638,627 | 154.18 |
| 2002-10-18 | 15 | 18 | 15 | 17 | 1,039,764 | 163.81 |
| 2002-10-17 | 16 | 16 | 15 | 15 | 417,103 | 144.54 |
| 2002-10-16 | 16 | 17 | 15 | 16 | 1,119,592 | 154.18 |
| 2002-10-15 | 14 | 16 | 14 | 16 | 400,140 | 154.18 |
| 2002-10-11 | 14 | 15 | 14 | 15 | 354,238 | 144.54 |
| 2002-10-10 | 14 | 14 | 13 | 14 | 260,440 | 134.90 |
| 2002-10-09 | 14 | 14 | 12 | 14 | 708,476 | 134.90 |
| 2002-10-08 | 14 | 15 | 13 | 14 | 800,279 | 134.90 |
| 2002-10-07 | 16 | 16 | 13 | 15 | 627,650 | 144.54 |
| 2002-10-04 | 17 | 17 | 16 | 16 | 328,294 | 154.18 |
| 2002-10-03 | 17 | 18 | 16 | 18 | 613,680 | 173.45 |
| 2002-10-02 | 17 | 18 | 17 | 17 | 466,996 | 163.81 |
| 2002-10-01 | 18 | 19 | 16 | 17 | 1,321,159 | 163.81 |
| 2002-09-30 | 19 | 19 | 18 | 18 | 271,416 | 173.45 |
| 2002-09-27 | 19 | 20 | 18 | 19 | 711,470 | 183.08 |
| 2002-09-26 | 20 | 21 | 19 | 19 | 169,635 | 183.08 |
| 2002-09-25 | 19 | 21 | 19 | 20 | 265,429 | 192.72 |
| 2002-09-24 | 20 | 20 | 19 | 19 | 298,358 | 183.08 |
| 2002-09-20 | 20 | 21 | 19 | 20 | 572,768 | 192.72 |
| 2002-09-19 | 20 | 21 | 20 | 20 | 739,410 | 192.72 |
| 2002-09-18 | 21 | 21 | 20 | 20 | 196,577 | 192.72 |
| 2002-09-17 | 21 | 22 | 20 | 21 | 272,414 | 202.36 |
| 2002-09-13 | 22 | 22 | 21 | 21 | 215,536 | 202.36 |
| 2002-09-12 | 22 | 22 | 21 | 21 | 610,687 | 202.36 |
| 2002-09-11 | 22 | 22 | 21 | 22 | 207,554 | 211.99 |
| 2002-09-10 | 22 | 22 | 21 | 22 | 302,350 | 211.99 |
| 2002-09-09 | 22 | 23 | 21 | 22 | 372,200 | 211.99 |
| 2002-09-06 | 22 | 23 | 21 | 22 | 144,689 | 211.99 |
| 2002-09-05 | 21 | 23 | 21 | 21 | 149,678 | 202.36 |
| 2002-09-04 | 22 | 23 | 21 | 22 | 500,923 | 211.99 |
| 2002-09-03 | 23 | 24 | 22 | 22 | 601,706 | 211.99 |
| 2002-09-02 | 25 | 25 | 23 | 23 | 715,461 | 221.63 |
| 2002-08-30 | 24 | 25 | 23 | 24 | 772,339 | 231.26 |
| 2002-08-29 | 23 | 24 | 22 | 22 | 513,895 | 211.99 |
| 2002-08-28 | 24 | 24 | 22 | 23 | 966,921 | 221.63 |
| 2002-08-27 | 27 | 29 | 23 | 24 | 3,451,578 | 231.26 |
| 2002-08-26 | 21 | 27 | 21 | 26 | 6,968,016 | 250.54 |
| 2002-08-23 | 21 | 22 | 20 | 20 | 842,189 | 192.72 |
| 2002-08-22 | 21 | 22 | 21 | 21 | 658,584 | 202.36 |
| 2002-08-21 | 22 | 22 | 20 | 21 | 1,079,678 | 202.36 |
| 2002-08-20 | 21 | 23 | 20 | 22 | 1,248,316 | 211.99 |
| 2002-08-19 | 21 | 21 | 20 | 20 | 365,215 | 192.72 |
| 2002-08-16 | 21 | 21 | 20 | 21 | 650,601 | 202.36 |
| 2002-08-15 | 21 | 22 | 20 | 20 | 818,240 | 192.72 |
| 2002-08-14 | 22 | 22 | 21 | 21 | 598,712 | 202.36 |
| 2002-08-13 | 22 | 23 | 21 | 22 | 635,633 | 211.99 |
| 2002-08-12 | 23 | 24 | 21 | 22 | 1,865,987 | 211.99 |
| 2002-08-09 | 22 | 25 | 22 | 23 | 3,149,228 | 221.63 |
| 2002-08-08 | 21 | 27 | 21 | 22 | 5,936,234 | 211.99 |
| 2002-08-07 | 21 | 22 | 20 | 21 | 879,110 | 202.36 |
| 2002-08-06 | 21 | 22 | 20 | 21 | 1,033,777 | 202.36 |
| 2002-08-05 | 22 | 22 | 21 | 22 | 756,373 | 211.99 |
| 2002-08-02 | 21 | 22 | 21 | 22 | 530,858 | 211.99 |
| 2002-08-01 | 23 | 24 | 21 | 21 | 1,169,485 | 202.36 |
| 2002-07-31 | 22 | 22 | 21 | 22 | 1,062,715 | 211.99 |
| 2002-07-30 | 24 | 24 | 22 | 23 | 901,062 | 221.63 |
| 2002-07-29 | 22 | 25 | 22 | 23 | 1,201,416 | 221.63 |
| 2002-07-26 | 21 | 24 | 21 | 23 | 2,176,320 | 221.63 |
| 2002-07-25 | 21 | 22 | 20 | 20 | 732,425 | 192.72 |
| 2002-07-24 | 22 | 23 | 20 | 21 | 1,650,451 | 202.36 |
| 2002-07-23 | 23 | 24 | 22 | 22 | 876,116 | 211.99 |
| 2002-07-22 | 23 | 24 | 21 | 22 | 808,262 | 211.99 |
| 2002-07-19 | 25 | 25 | 23 | 23 | 1,269,270 | 221.63 |
| 2002-07-18 | 28 | 28 | 25 | 26 | 2,532,554 | 250.54 |
| 2002-07-17 | 33 | 37 | 23 | 28 | 7,279,346 | 269.81 |
| 2002-07-16 | 27 | 41 | 25 | 31 | 12,893,274 | 298.72 |
| 2002-07-15 | 20 | 24 | 20 | 22 | 2,434,764 | 211.99 |
| 2002-07-12 | 20 | 21 | 20 | 20 | 719,453 | 192.72 |
| 2002-07-11 | 20 | 21 | 20 | 21 | 325,300 | 202.36 |
| 2002-07-10 | 21 | 21 | 20 | 20 | 466,996 | 192.72 |
| 2002-07-09 | 21 | 21 | 20 | 21 | 830,215 | 202.36 |
| 2002-07-08 | 21 | 21 | 20 | 21 | 684,528 | 202.36 |
| 2002-07-05 | 20 | 21 | 20 | 21 | 365,215 | 202.36 |
| 2002-07-04 | 21 | 21 | 20 | 20 | 762,361 | 192.72 |
| 2002-07-03 | 21 | 22 | 20 | 22 | 709,474 | 211.99 |
| 2002-07-02 | 20 | 23 | 20 | 21 | 849,174 | 202.36 |
| 2002-07-01 | 20 | 21 | 19 | 20 | 400,140 | 192.72 |
| 2002-06-28 | 20 | 21 | 20 | 20 | 230,504 | 192.72 |
| 2002-06-27 | 20 | 21 | 20 | 20 | 423,090 | 192.72 |
| 2002-06-26 | 21 | 21 | 20 | 20 | 486,953 | 192.72 |
| 2002-06-25 | 20 | 21 | 20 | 21 | 535,848 | 202.36 |
| 2002-06-24 | 20 | 21 | 19 | 20 | 400,140 | 192.72 |
| 2002-06-21 | 20 | 21 | 19 | 20 | 285,386 | 192.72 |
| 2002-06-20 | 20 | 21 | 20 | 20 | 417,103 | 192.72 |
| 2002-06-19 | 21 | 21 | 20 | 21 | 134,710 | 202.36 |
| 2002-06-18 | 21 | 21 | 20 | 20 | 346,255 | 192.72 |
| 2002-06-17 | 21 | 22 | 20 | 21 | 429,077 | 202.36 |
| 2002-06-14 | 22 | 22 | 20 | 22 | 406,127 | 211.99 |
| 2002-06-13 | 22 | 22 | 21 | 21 | 231,502 | 202.36 |
| 2002-06-12 | 23 | 23 | 22 | 22 | 316,320 | 211.99 |
| 2002-06-11 | 23 | 25 | 22 | 23 | 1,053,734 | 221.63 |
| 2002-06-10 | 21 | 23 | 21 | 23 | 658,584 | 221.63 |
| 2002-06-07 | 22 | 22 | 21 | 21 | 207,554 | 202.36 |
| 2002-06-06 | 22 | 23 | 21 | 22 | 237,489 | 211.99 |
| 2002-06-05 | 21 | 22 | 20 | 21 | 673,552 | 202.36 |
| 2002-06-04 | 22 | 22 | 19 | 20 | 1,527,715 | 192.72 |
| 2002-06-03 | 22 | 23 | 21 | 22 | 444,045 | 211.99 |
| 2002-05-31 | 24 | 24 | 22 | 22 | 743,401 | 211.99 |
| 2002-05-30 | 24 | 24 | 23 | 23 | 168,637 | 221.63 |
| 2002-05-29 | 24 | 24 | 23 | 23 | 77,833 | 221.63 |
| 2002-05-28 | 24 | 25 | 23 | 23 | 159,657 | 221.63 |
| 2002-05-27 | 24 | 25 | 24 | 24 | 411,116 | 231.26 |
| 2002-05-24 | 25 | 25 | 23 | 25 | 467,994 | 240.90 |
| 2002-05-23 | 25 | 29 | 24 | 24 | 2,759,067 | 231.26 |
| 2002-05-22 | 24 | 25 | 24 | 25 | 349,249 | 240.90 |
| 2002-05-21 | 23 | 24 | 23 | 24 | 111,760 | 231.26 |
| 2002-05-20 | 23 | 24 | 22 | 23 | 173,627 | 221.63 |
| 2002-05-17 | 22 | 23 | 22 | 23 | 114,753 | 221.63 |
| 2002-05-16 | 22 | 23 | 22 | 22 | 190,590 | 211.99 |
| 2002-05-15 | 22 | 23 | 22 | 22 | 116,749 | 211.99 |
| 2002-05-14 | 23 | 23 | 22 | 23 | 185,601 | 221.63 |
| 2002-05-13 | 24 | 25 | 23 | 23 | 282,393 | 221.63 |
| 2002-05-10 | 25 | 25 | 24 | 25 | 210,547 | 240.90 |
| 2002-05-09 | 25 | 25 | 24 | 25 | 123,734 | 240.90 |
| 2002-05-08 | 24 | 25 | 23 | 25 | 144,689 | 240.90 |
| 2002-05-07 | 24 | 25 | 23 | 25 | 614,678 | 240.90 |
| 2002-05-02 | 25 | 25 | 24 | 25 | 215,536 | 240.90 |
| 2002-05-01 | 24 | 24 | 23 | 24 | 214,539 | 231.26 |
| 2002-04-30 | 23 | 24 | 23 | 24 | 465,998 | 231.26 |
| 2002-04-26 | 22 | 24 | 22 | 24 | 330,290 | 231.26 |
| 2002-04-25 | 22 | 23 | 22 | 22 | 209,549 | 211.99 |
| 2002-04-24 | 21 | 22 | 21 | 21 | 183,605 | 202.36 |
| 2002-04-23 | 21 | 22 | 21 | 21 | 188,594 | 202.36 |
| 2002-04-22 | 21 | 22 | 20 | 22 | 814,249 | 211.99 |
| 2002-04-19 | 24 | 24 | 22 | 22 | 386,170 | 211.99 |
| 2002-04-18 | 24 | 25 | 24 | 24 | 103,777 | 231.26 |
| 2002-04-17 | 26 | 26 | 24 | 25 | 337,275 | 240.90 |
| 2002-04-16 | 25 | 26 | 25 | 25 | 253,455 | 240.90 |
| 2002-04-15 | 26 | 26 | 25 | 25 | 142,693 | 240.90 |
| 2002-04-12 | 26 | 26 | 25 | 26 | 86,813 | 250.54 |
| 2002-04-11 | 27 | 27 | 25 | 26 | 214,539 | 250.54 |
| 2002-04-10 | 26 | 26 | 25 | 26 | 175,622 | 250.54 |
| 2002-04-09 | 26 | 27 | 25 | 26 | 109,764 | 250.54 |
| 2002-04-08 | 27 | 27 | 26 | 26 | 351,245 | 250.54 |
| 2002-04-05 | 25 | 27 | 25 | 27 | 421,094 | 260.17 |
| 2002-04-04 | 25 | 25 | 24 | 25 | 515,891 | 240.90 |
| 2002-04-03 | 25 | 26 | 24 | 24 | 387,167 | 231.26 |
| 2002-04-02 | 26 | 26 | 24 | 25 | 528,863 | 240.90 |
| 2002-04-01 | 28 | 28 | 26 | 27 | 107,768 | 260.17 |
| 2002-03-29 | 27 | 28 | 27 | 28 | 130,719 | 269.81 |
| 2002-03-28 | 28 | 28 | 27 | 27 | 65,858 | 260.17 |
| 2002-03-27 | 27 | 28 | 27 | 27 | 59,871 | 260.17 |
| 2002-03-26 | 28 | 28 | 27 | 27 | 116,749 | 260.17 |
| 2002-03-25 | 29 | 29 | 28 | 28 | 277,403 | 269.81 |
| 2002-03-22 | 28 | 29 | 28 | 28 | 267,425 | 269.81 |
| 2002-03-20 | 29 | 29 | 28 | 28 | 446,041 | 269.81 |
| 2002-03-19 | 30 | 30 | 28 | 29 | 284,388 | 279.44 |
| 2002-03-18 | 29 | 30 | 29 | 30 | 239,485 | 289.08 |
| 2002-03-15 | 29 | 29 | 28 | 29 | 197,575 | 279.44 |
| 2002-03-14 | 29 | 30 | 28 | 29 | 428,079 | 279.44 |
| 2002-03-13 | 32 | 32 | 29 | 30 | 711,470 | 289.08 |
| 2002-03-12 | 31 | 34 | 31 | 31 | 1,866,985 | 298.72 |
| 2002-03-11 | 28 | 30 | 28 | 30 | 494,936 | 289.08 |
| 2002-03-08 | 29 | 30 | 28 | 28 | 330,290 | 269.81 |
| 2002-03-07 | 29 | 30 | 28 | 28 | 181,609 | 269.81 |
| 2002-03-06 | 30 | 30 | 28 | 28 | 267,425 | 269.81 |
| 2002-03-05 | 31 | 31 | 30 | 30 | 211,545 | 289.08 |
| 2002-03-04 | 28 | 32 | 28 | 30 | 477,972 | 289.08 |
| 2002-03-01 | 28 | 28 | 27 | 28 | 164,646 | 269.81 |
| 2002-02-28 | 28 | 28 | 26 | 27 | 227,511 | 260.17 |
| 2002-02-27 | 26 | 27 | 25 | 27 | 218,530 | 260.17 |
| 2002-02-26 | 25 | 26 | 24 | 26 | 592,725 | 250.54 |
| 2002-02-25 | 28 | 28 | 24 | 25 | 627,650 | 240.90 |
| 2002-02-22 | 29 | 29 | 28 | 28 | 285,386 | 269.81 |
| 2002-02-21 | 29 | 30 | 28 | 29 | 448,037 | 279.44 |
| 2002-02-20 | 29 | 30 | 29 | 29 | 152,672 | 279.44 |
| 2002-02-19 | 30 | 31 | 29 | 30 | 351,245 | 289.08 |
| 2002-02-18 | 31 | 31 | 30 | 30 | 294,367 | 289.08 |
| 2002-02-15 | 32 | 32 | 29 | 29 | 418,101 | 279.44 |
| 2002-02-14 | 33 | 34 | 31 | 32 | 748,391 | 308.35 |
| 2002-02-13 | 31 | 39 | 31 | 32 | 2,840,891 | 308.35 |
| 2002-02-12 | 30 | 31 | 29 | 30 | 724,442 | 289.08 |
| 2002-02-08 | 30 | 33 | 29 | 30 | 564,785 | 289.08 |
| 2002-02-07 | 28 | 34 | 27 | 30 | 763,358 | 289.08 |
| 2002-02-06 | 29 | 30 | 28 | 28 | 232,500 | 269.81 |
| 2002-02-05 | 30 | 30 | 29 | 30 | 156,663 | 289.08 |
| 2002-02-04 | 33 | 33 | 31 | 31 | 100,783 | 298.72 |
| 2002-02-01 | 35 | 35 | 32 | 33 | 213,541 | 317.99 |
| 2002-01-31 | 38 | 39 | 35 | 36 | 447,039 | 346.89 |
| 2002-01-30 | 34 | 43 | 33 | 43 | 441,052 | 414.35 |
| 2002-01-29 | 33 | 35 | 33 | 35 | 94,796 | 337.26 |
| 2002-01-28 | 33 | 33 | 32 | 33 | 39,914 | 317.99 |
| 2002-01-25 | 34 | 34 | 33 | 33 | 7,983 | 317.99 |
| 2002-01-24 | 34 | 34 | 32 | 32 | 25,944 | 308.35 |
| 2002-01-23 | 35 | 35 | 33 | 34 | 7,983 | 327.62 |
| 2002-01-22 | 38 | 38 | 33 | 33 | 15,966 | 317.99 |
| 2002-01-21 | 34 | 34 | 32 | 33 | 49,893 | 317.99 |
| 2002-01-18 | 35 | 35 | 33 | 35 | 54,882 | 337.26 |
| 2002-01-17 | 33 | 36 | 33 | 35 | 49,893 | 337.26 |
| 2002-01-16 | 33 | 33 | 32 | 33 | 105,773 | 317.99 |
| 2002-01-15 | 33 | 33 | 30 | 33 | 61,867 | 317.99 |
| 2002-01-11 | 37 | 40 | 37 | 37 | 81,824 | 356.53 |
| 2002-01-10 | 42 | 43 | 38 | 39 | 99,785 | 375.80 |
| 2002-01-09 | 43 | 48 | 43 | 47 | 47,897 | 452.89 |
| 2002-01-08 | 43 | 46 | 41 | 45 | 37,918 | 433.62 |
| 2002-01-07 | 40 | 47 | 40 | 44 | 52,886 | 423.98 |
| 2002-01-04 | 46 | 46 | 30 | 41 | 25,944 | 395.07 |
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
