6993 大黒屋ホールディングス(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 11 | 12 | 10 | 11 | 1,466,846 | 106 |
| 2003-12-29 | 10 | 11 | 10 | 11 | 1,312,178 | 106 |
| 2003-12-26 | 9 | 10 | 8 | 9 | 4,018,359 | 86.72 |
| 2003-12-25 | 8 | 9 | 8 | 8 | 1,148,530 | 77.09 |
| 2003-12-24 | 9 | 9 | 8 | 8 | 794,292 | 77.09 |
| 2003-12-22 | 9 | 9 | 8 | 8 | 1,683,380 | 77.09 |
| 2003-12-19 | 9 | 10 | 9 | 9 | 521,878 | 86.72 |
| 2003-12-18 | 10 | 10 | 9 | 9 | 595,719 | 86.72 |
| 2003-12-17 | 10 | 11 | 10 | 10 | 536,846 | 96.36 |
| 2003-12-16 | 10 | 11 | 10 | 10 | 949,957 | 96.36 |
| 2003-12-15 | 10 | 11 | 10 | 10 | 274,410 | 96.36 |
| 2003-12-12 | 10 | 11 | 9 | 9 | 1,306,191 | 86.72 |
| 2003-12-11 | 10 | 11 | 10 | 10 | 862,146 | 96.36 |
| 2003-12-10 | 11 | 11 | 10 | 10 | 1,192,436 | 96.36 |
| 2003-12-09 | 11 | 11 | 10 | 10 | 421,094 | 96.36 |
| 2003-12-08 | 11 | 11 | 10 | 11 | 1,001,846 | 106 |
| 2003-12-05 | 10 | 11 | 10 | 10 | 1,210,397 | 96.36 |
| 2003-12-04 | 11 | 12 | 10 | 10 | 1,632,489 | 96.36 |
| 2003-12-03 | 12 | 12 | 11 | 11 | 513,895 | 106 |
| 2003-12-02 | 12 | 12 | 11 | 12 | 400,140 | 115.63 |
| 2003-12-01 | 11 | 12 | 11 | 12 | 120,740 | 115.63 |
| 2003-11-28 | 12 | 12 | 11 | 12 | 357,232 | 115.63 |
| 2003-11-27 | 12 | 12 | 11 | 12 | 333,283 | 115.63 |
| 2003-11-26 | 12 | 13 | 11 | 12 | 610,687 | 115.63 |
| 2003-11-25 | 11 | 13 | 11 | 12 | 937,983 | 115.63 |
| 2003-11-21 | 10 | 12 | 10 | 12 | 686,524 | 115.63 |
| 2003-11-20 | 11 | 11 | 10 | 11 | 570,773 | 106 |
| 2003-11-19 | 12 | 12 | 10 | 11 | 526,867 | 106 |
| 2003-11-18 | 11 | 12 | 10 | 12 | 815,247 | 115.63 |
| 2003-11-17 | 11 | 12 | 10 | 11 | 2,047,597 | 106 |
| 2003-11-14 | 12 | 12 | 11 | 11 | 570,773 | 106 |
| 2003-11-13 | 12 | 13 | 12 | 12 | 219,528 | 115.63 |
| 2003-11-12 | 12 | 12 | 11 | 12 | 818,240 | 115.63 |
| 2003-11-11 | 13 | 13 | 11 | 12 | 1,899,914 | 115.63 |
| 2003-11-10 | 12 | 13 | 12 | 13 | 227,511 | 125.27 |
| 2003-11-07 | 13 | 14 | 12 | 13 | 655,590 | 125.27 |
| 2003-11-06 | 14 | 14 | 12 | 14 | 1,085,665 | 134.90 |
| 2003-11-05 | 13 | 14 | 12 | 13 | 750,386 | 125.27 |
| 2003-11-04 | 13 | 14 | 12 | 13 | 924,013 | 125.27 |
| 2003-10-31 | 13 | 14 | 12 | 13 | 1,666,416 | 125.27 |
| 2003-10-30 | 13 | 15 | 12 | 14 | 5,622,908 | 134.90 |
| 2003-10-29 | 11 | 12 | 11 | 12 | 1,388,015 | 115.63 |
| 2003-10-28 | 12 | 13 | 11 | 11 | 1,627,500 | 106 |
| 2003-10-27 | 13 | 13 | 12 | 12 | 541,835 | 115.63 |
| 2003-10-24 | 12 | 13 | 12 | 13 | 641,620 | 125.27 |
| 2003-10-23 | 13 | 13 | 12 | 12 | 1,574,614 | 115.63 |
| 2003-10-22 | 13 | 14 | 13 | 13 | 894,077 | 125.27 |
| 2003-10-21 | 14 | 14 | 13 | 13 | 649,603 | 125.27 |
| 2003-10-20 | 13 | 14 | 13 | 13 | 975,901 | 125.27 |
| 2003-10-17 | 13 | 14 | 13 | 13 | 1,018,809 | 125.27 |
| 2003-10-16 | 14 | 14 | 13 | 13 | 915,032 | 125.27 |
| 2003-10-15 | 14 | 15 | 13 | 14 | 2,089,507 | 134.90 |
| 2003-10-14 | 15 | 15 | 14 | 14 | 1,416,953 | 134.90 |
| 2003-10-10 | 15 | 16 | 14 | 14 | 3,286,932 | 134.90 |
| 2003-10-09 | 15 | 16 | 15 | 15 | 404,131 | 144.54 |
| 2003-10-08 | 16 | 16 | 15 | 15 | 897,071 | 144.54 |
| 2003-10-07 | 15 | 16 | 15 | 15 | 1,267,275 | 144.54 |
| 2003-10-06 | 16 | 16 | 15 | 15 | 1,287,232 | 144.54 |
| 2003-10-03 | 16 | 17 | 15 | 16 | 1,695,354 | 154.18 |
| 2003-10-02 | 17 | 17 | 16 | 16 | 1,145,537 | 154.18 |
| 2003-10-01 | 16 | 17 | 15 | 16 | 1,464,850 | 154.18 |
| 2003-09-30 | 16 | 16 | 15 | 15 | 1,107,618 | 144.54 |
| 2003-09-29 | 17 | 17 | 15 | 16 | 4,314,721 | 154.18 |
| 2003-09-26 | 16 | 17 | 16 | 16 | 2,005,687 | 154.18 |
| 2003-09-25 | 18 | 18 | 16 | 16 | 6,547,919 | 154.18 |
| 2003-09-24 | 16 | 19 | 15 | 18 | 16,439,647 | 173.45 |
| 2003-09-22 | 16 | 16 | 15 | 15 | 2,637,329 | 144.54 |
| 2003-09-19 | 15 | 17 | 15 | 16 | 1,997,704 | 154.18 |
| 2003-09-18 | 16 | 16 | 15 | 15 | 1,026,792 | 144.54 |
| 2003-09-17 | 17 | 17 | 15 | 15 | 3,886,642 | 144.54 |
| 2003-09-16 | 17 | 18 | 16 | 16 | 9,014,614 | 154.18 |
| 2003-09-12 | 15 | 16 | 14 | 16 | 9,251,106 | 154.18 |
| 2003-09-11 | 14 | 15 | 14 | 14 | 861,148 | 134.90 |
| 2003-09-10 | 14 | 15 | 14 | 14 | 1,075,687 | 134.90 |
| 2003-09-09 | 14 | 15 | 13 | 15 | 1,469,839 | 144.54 |
| 2003-09-08 | 14 | 15 | 13 | 14 | 2,828,917 | 134.90 |
| 2003-09-05 | 15 | 15 | 14 | 14 | 2,952,650 | 134.90 |
| 2003-09-04 | 15 | 16 | 14 | 15 | 3,208,101 | 144.54 |
| 2003-09-03 | 17 | 17 | 15 | 15 | 4,093,198 | 144.54 |
| 2003-09-02 | 14 | 17 | 14 | 16 | 10,278,896 | 154.18 |
| 2003-09-01 | 15 | 16 | 14 | 14 | 6,679,636 | 134.90 |
| 2003-08-29 | 19 | 21 | 14 | 15 | 33,192,621 | 144.54 |
| 2003-08-28 | 13 | 22 | 13 | 17 | 67,622,581 | 163.81 |
| 2003-08-27 | 10 | 12 | 9 | 10 | 15,846,922 | 96.36 |
| 2003-08-26 | 9 | 10 | 9 | 9 | 385,172 | 86.72 |
| 2003-08-25 | 9 | 10 | 9 | 10 | 335,279 | 96.36 |
| 2003-08-22 | 9 | 10 | 8 | 10 | 676,545 | 96.36 |
| 2003-08-21 | 9 | 10 | 9 | 9 | 475,976 | 86.72 |
| 2003-08-20 | 9 | 10 | 9 | 9 | 607,693 | 86.72 |
| 2003-08-19 | 9 | 10 | 9 | 9 | 1,063,713 | 86.72 |
| 2003-08-18 | 9 | 10 | 8 | 9 | 2,033,627 | 86.72 |
| 2003-08-15 | 9 | 9 | 8 | 9 | 610,687 | 86.72 |
| 2003-08-14 | 9 | 9 | 8 | 8 | 264,431 | 77.09 |
| 2003-08-13 | 9 | 9 | 8 | 8 | 329,292 | 77.09 |
| 2003-08-12 | 9 | 9 | 8 | 8 | 271,416 | 77.09 |
| 2003-08-11 | 9 | 9 | 8 | 9 | 418,101 | 86.72 |
| 2003-08-08 | 9 | 9 | 9 | 9 | 143,691 | 86.72 |
| 2003-08-07 | 9 | 10 | 8 | 9 | 383,176 | 86.72 |
| 2003-08-06 | 9 | 9 | 8 | 9 | 292,371 | 86.72 |
| 2003-08-05 | 10 | 10 | 8 | 10 | 776,331 | 96.36 |
| 2003-08-04 | 9 | 10 | 9 | 9 | 592,725 | 86.72 |
| 2003-08-01 | 9 | 10 | 9 | 9 | 390,161 | 86.72 |
| 2003-07-31 | 9 | 10 | 9 | 10 | 618,670 | 96.36 |
| 2003-07-30 | 9 | 10 | 9 | 9 | 175,622 | 86.72 |
| 2003-07-29 | 9 | 10 | 9 | 10 | 346,255 | 96.36 |
| 2003-07-28 | 9 | 10 | 9 | 10 | 523,873 | 96.36 |
| 2003-07-25 | 9 | 9 | 8 | 9 | 728,434 | 86.72 |
| 2003-07-24 | 8 | 9 | 8 | 8 | 347,253 | 77.09 |
| 2003-07-23 | 9 | 9 | 8 | 8 | 117,747 | 77.09 |
| 2003-07-22 | 9 | 9 | 8 | 9 | 218,530 | 86.72 |
| 2003-07-18 | 9 | 10 | 8 | 9 | 1,190,440 | 86.72 |
| 2003-07-17 | 9 | 10 | 9 | 9 | 520,880 | 86.72 |
| 2003-07-16 | 9 | 10 | 9 | 9 | 451,030 | 86.72 |
| 2003-07-15 | 9 | 10 | 9 | 9 | 350,247 | 86.72 |
| 2003-07-14 | 9 | 10 | 9 | 9 | 691,513 | 86.72 |
| 2003-07-11 | 9 | 10 | 8 | 9 | 820,236 | 86.72 |
| 2003-07-10 | 9 | 10 | 8 | 9 | 858,155 | 86.72 |
| 2003-07-09 | 8 | 9 | 8 | 9 | 1,353,090 | 86.72 |
| 2003-07-08 | 9 | 10 | 9 | 9 | 2,189,292 | 86.72 |
| 2003-07-07 | 10 | 10 | 9 | 9 | 1,383,026 | 86.72 |
| 2003-07-04 | 10 | 11 | 10 | 10 | 1,110,612 | 96.36 |
| 2003-07-03 | 10 | 11 | 10 | 10 | 1,396,996 | 96.36 |
| 2003-07-02 | 10 | 11 | 10 | 10 | 1,451,878 | 96.36 |
| 2003-07-01 | 10 | 11 | 10 | 10 | 933,991 | 96.36 |
| 2003-06-30 | 10 | 11 | 10 | 10 | 1,341,116 | 96.36 |
| 2003-06-27 | 10 | 11 | 10 | 10 | 857,157 | 96.36 |
| 2003-06-26 | 11 | 11 | 10 | 11 | 440,054 | 106 |
| 2003-06-25 | 11 | 11 | 10 | 11 | 1,449,882 | 106 |
| 2003-06-24 | 11 | 12 | 10 | 10 | 1,577,607 | 96.36 |
| 2003-06-23 | 11 | 12 | 11 | 12 | 2,329,989 | 115.63 |
| 2003-06-20 | 11 | 12 | 10 | 11 | 3,172,178 | 106 |
| 2003-06-19 | 14 | 14 | 10 | 12 | 9,496,578 | 115.63 |
| 2003-06-18 | 10 | 14 | 10 | 13 | 19,588,875 | 125.27 |
| 2003-06-17 | 10 | 10 | 9 | 10 | 4,136,105 | 96.36 |
| 2003-06-16 | 8 | 10 | 8 | 10 | 5,430,322 | 96.36 |
| 2003-06-13 | 8 | 9 | 8 | 8 | 1,483,809 | 77.09 |
| 2003-06-12 | 8 | 9 | 7 | 8 | 6,195,676 | 77.09 |
| 2003-06-11 | 7 | 8 | 7 | 7 | 483,959 | 67.45 |
| 2003-06-10 | 7 | 8 | 7 | 7 | 350,247 | 67.45 |
| 2003-06-09 | 7 | 8 | 6 | 7 | 611,685 | 67.45 |
| 2003-06-06 | 7 | 7 | 6 | 7 | 563,788 | 67.45 |
| 2003-06-05 | 7 | 8 | 7 | 7 | 1,267,275 | 67.45 |
| 2003-06-04 | 8 | 8 | 7 | 8 | 286,384 | 77.09 |
| 2003-06-03 | 8 | 8 | 7 | 8 | 1,597,565 | 77.09 |
| 2003-06-02 | 7 | 8 | 7 | 7 | 378,187 | 67.45 |
| 2003-05-30 | 8 | 9 | 7 | 7 | 3,347,801 | 67.45 |
| 2003-05-29 | 7 | 10 | 7 | 9 | 7,941,921 | 86.72 |
| 2003-05-28 | 7 | 7 | 6 | 6 | 241,481 | 57.82 |
| 2003-05-27 | 7 | 7 | 6 | 7 | 559,796 | 67.45 |
| 2003-05-26 | 7 | 7 | 6 | 6 | 314,324 | 57.82 |
| 2003-05-23 | 6 | 7 | 6 | 6 | 113,755 | 57.82 |
| 2003-05-22 | 7 | 7 | 6 | 6 | 243,476 | 57.82 |
| 2003-05-21 | 6 | 7 | 6 | 6 | 207,554 | 57.82 |
| 2003-05-20 | 7 | 7 | 6 | 6 | 195,579 | 57.82 |
| 2003-05-19 | 6 | 7 | 6 | 6 | 142,693 | 57.82 |
| 2003-05-16 | 7 | 7 | 6 | 6 | 429,077 | 57.82 |
| 2003-05-15 | 6 | 7 | 6 | 6 | 173,627 | 57.82 |
| 2003-05-14 | 6 | 7 | 6 | 6 | 66,856 | 57.82 |
| 2003-05-13 | 7 | 7 | 6 | 6 | 366,212 | 57.82 |
| 2003-05-12 | 6 | 7 | 6 | 6 | 220,526 | 57.82 |
| 2003-05-09 | 6 | 7 | 6 | 6 | 158,659 | 57.82 |
| 2003-05-08 | 6 | 7 | 6 | 6 | 494,936 | 57.82 |
| 2003-05-07 | 6 | 6 | 6 | 6 | 485,955 | 57.82 |
| 2003-05-06 | 6 | 7 | 6 | 6 | 163,648 | 57.82 |
| 2003-05-02 | 6 | 7 | 6 | 6 | 407,124 | 57.82 |
| 2003-05-01 | 7 | 7 | 6 | 6 | 570,773 | 57.82 |
| 2003-04-30 | 6 | 7 | 6 | 7 | 554,807 | 67.45 |
| 2003-04-28 | 7 | 7 | 6 | 7 | 148,680 | 67.45 |
| 2003-04-25 | 7 | 7 | 6 | 6 | 200,569 | 57.82 |
| 2003-04-24 | 7 | 7 | 6 | 7 | 290,376 | 67.45 |
| 2003-04-23 | 6 | 7 | 6 | 7 | 160,655 | 67.45 |
| 2003-04-22 | 7 | 7 | 6 | 7 | 562,790 | 67.45 |
| 2003-04-21 | 6 | 7 | 6 | 6 | 248,466 | 57.82 |
| 2003-04-18 | 6 | 7 | 6 | 6 | 203,562 | 57.82 |
| 2003-04-17 | 6 | 7 | 6 | 6 | 278,401 | 57.82 |
| 2003-04-16 | 6 | 7 | 6 | 7 | 310,333 | 67.45 |
| 2003-04-15 | 7 | 7 | 6 | 7 | 194,582 | 67.45 |
| 2003-04-14 | 6 | 7 | 6 | 6 | 173,627 | 57.82 |
| 2003-04-11 | 7 | 7 | 6 | 7 | 436,062 | 67.45 |
| 2003-04-10 | 6 | 7 | 6 | 6 | 273,412 | 57.82 |
| 2003-04-09 | 6 | 7 | 6 | 6 | 397,146 | 57.82 |
| 2003-04-08 | 6 | 7 | 6 | 6 | 375,193 | 57.82 |
| 2003-04-07 | 6 | 7 | 6 | 7 | 1,674,399 | 67.45 |
| 2003-04-04 | 6 | 7 | 6 | 6 | 1,640,472 | 57.82 |
| 2003-04-03 | 6 | 7 | 6 | 6 | 831,213 | 57.82 |
| 2003-04-02 | 6 | 7 | 6 | 6 | 240,483 | 57.82 |
| 2003-04-01 | 7 | 7 | 6 | 6 | 536,846 | 57.82 |
| 2003-03-31 | 7 | 7 | 6 | 7 | 140,697 | 67.45 |
| 2003-03-28 | 7 | 7 | 6 | 6 | 102,779 | 57.82 |
| 2003-03-27 | 7 | 7 | 6 | 7 | 196,577 | 67.45 |
| 2003-03-26 | 7 | 7 | 6 | 6 | 504,914 | 57.82 |
| 2003-03-25 | 7 | 7 | 6 | 6 | 644,614 | 57.82 |
| 2003-03-24 | 6 | 7 | 6 | 7 | 730,429 | 67.45 |
| 2003-03-20 | 6 | 7 | 6 | 6 | 2,025,644 | 57.82 |
| 2003-03-19 | 6 | 7 | 6 | 7 | 719,453 | 67.45 |
| 2003-03-18 | 7 | 7 | 6 | 6 | 784,313 | 57.82 |
| 2003-03-17 | 6 | 7 | 6 | 7 | 765,354 | 67.45 |
| 2003-03-14 | 7 | 7 | 6 | 6 | 478,970 | 57.82 |
| 2003-03-13 | 6 | 7 | 6 | 7 | 282,393 | 67.45 |
| 2003-03-12 | 6 | 7 | 6 | 7 | 320,311 | 67.45 |
| 2003-03-11 | 7 | 7 | 6 | 6 | 136,706 | 57.82 |
| 2003-03-10 | 7 | 7 | 6 | 7 | 1,132,564 | 67.45 |
| 2003-03-07 | 7 | 8 | 7 | 7 | 1,973,756 | 67.45 |
| 2003-03-06 | 8 | 8 | 7 | 7 | 670,558 | 67.45 |
| 2003-03-05 | 7 | 8 | 7 | 8 | 1,216,384 | 77.09 |
| 2003-03-04 | 7 | 8 | 7 | 8 | 1,481,813 | 77.09 |
| 2003-03-03 | 7 | 8 | 7 | 7 | 947,961 | 67.45 |
| 2003-02-28 | 7 | 8 | 7 | 8 | 811,255 | 77.09 |
| 2003-02-27 | 7 | 8 | 7 | 7 | 746,395 | 67.45 |
| 2003-02-26 | 8 | 8 | 7 | 7 | 391,159 | 67.45 |
| 2003-02-25 | 8 | 8 | 7 | 7 | 1,444,893 | 67.45 |
| 2003-02-24 | 9 | 9 | 8 | 8 | 519,882 | 77.09 |
| 2003-02-21 | 9 | 9 | 8 | 8 | 2,094,496 | 77.09 |
| 2003-02-20 | 9 | 10 | 8 | 9 | 3,570,322 | 86.72 |
| 2003-02-19 | 10 | 11 | 9 | 9 | 3,451,578 | 86.72 |
| 2003-02-18 | 9 | 11 | 8 | 10 | 16,152,265 | 96.36 |
| 2003-02-17 | 7 | 9 | 7 | 8 | 2,761,062 | 77.09 |
| 2003-02-14 | 7 | 8 | 7 | 7 | 698,498 | 67.45 |
| 2003-02-13 | 7 | 8 | 7 | 8 | 406,127 | 77.09 |
| 2003-02-12 | 8 | 8 | 7 | 8 | 316,320 | 77.09 |
| 2003-02-10 | 7 | 8 | 7 | 7 | 207,554 | 67.45 |
| 2003-02-07 | 8 | 8 | 7 | 7 | 611,685 | 67.45 |
| 2003-02-06 | 7 | 9 | 6 | 7 | 1,683,380 | 67.45 |
| 2003-02-05 | 7 | 7 | 6 | 7 | 259,442 | 67.45 |
| 2003-02-04 | 7 | 7 | 6 | 6 | 164,646 | 57.82 |
| 2003-02-03 | 7 | 7 | 6 | 7 | 281,395 | 67.45 |
| 2003-01-31 | 7 | 7 | 6 | 7 | 477,972 | 67.45 |
| 2003-01-30 | 7 | 7 | 6 | 7 | 995,858 | 67.45 |
| 2003-01-29 | 8 | 8 | 7 | 8 | 225,515 | 77.09 |
| 2003-01-28 | 7 | 8 | 7 | 8 | 172,629 | 77.09 |
| 2003-01-27 | 8 | 8 | 8 | 8 | 243,476 | 77.09 |
| 2003-01-24 | 8 | 9 | 8 | 8 | 630,644 | 77.09 |
| 2003-01-23 | 8 | 9 | 7 | 8 | 1,614,528 | 77.09 |
| 2003-01-22 | 7 | 9 | 6 | 9 | 2,513,595 | 86.72 |
| 2003-01-21 | 7 | 7 | 7 | 7 | 1,056,728 | 67.45 |
| 2003-01-20 | 7 | 8 | 6 | 7 | 1,260,290 | 67.45 |
| 2003-01-17 | 7 | 8 | 7 | 7 | 468,991 | 67.45 |
| 2003-01-16 | 7 | 8 | 7 | 7 | 200,569 | 67.45 |
| 2003-01-15 | 8 | 8 | 7 | 7 | 472,983 | 67.45 |
| 2003-01-14 | 8 | 9 | 7 | 8 | 401,137 | 77.09 |
| 2003-01-10 | 8 | 8 | 7 | 8 | 79,828 | 77.09 |
| 2003-01-09 | 8 | 8 | 8 | 8 | 110,762 | 77.09 |
| 2003-01-08 | 9 | 9 | 8 | 8 | 432,071 | 77.09 |
| 2003-01-07 | 8 | 9 | 8 | 9 | 142,693 | 86.72 |
| 2003-01-06 | 9 | 9 | 8 | 8 | 284,388 | 77.09 |
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
