1. HOME >
  2. 株価時系列 >
  3. 6993 >
  4. 2004年

6993 大黒屋ホールディングス(株) の時系列データ [2004年度]

日付始値高値安値終値出来高調整後終値
2004-12-3014151414465,000134.90
2004-12-29141514141,388,015134.90
2004-12-2814151414638,627134.90
2004-12-27141514141,383,026134.90
2004-12-2415151415741,406144.54
2004-12-22151514151,321,159144.54
2004-12-21151615151,699,346144.54
2004-12-2015161515614,678144.54
2004-12-1715161515265,429144.54
2004-12-1615161515276,406144.54
2004-12-1516161516582,747154.18
2004-12-1415161516431,073154.18
2004-12-1316161516993,863154.18
2004-12-1016161516375,193154.18
2004-12-0916171515552,811144.54
2004-12-08161615161,466,846154.18
2004-12-0716161516428,079154.18
2004-12-0616171515847,178144.54
2004-12-0316171616617,672154.18
2004-12-0215161516577,758154.18
2004-12-0116161516655,590154.18
2004-11-30161716162,140,397154.18
2004-11-2916171616841,191154.18
2004-11-2617171616590,730154.18
2004-11-25171816171,038,766163.81
2004-11-24171816181,400,987173.45
2004-11-22171816182,854,861173.45
2004-11-191618161712,054,078163.81
2004-11-1816171515838,197144.54
2004-11-1716171616897,071154.18
2004-11-16161715163,081,374154.18
2004-11-15151615162,369,904154.18
2004-11-12151615151,996,706144.54
2004-11-1115161515846,180144.54
2004-11-1015161515572,768144.54
2004-11-0916161515902,060144.54
2004-11-0815161516633,637154.18
2004-11-0515161516336,277154.18
2004-11-0416161516559,796154.18
2004-11-0215161516900,064154.18
2004-11-0115161515564,785144.54
2004-10-2915161515605,697144.54
2004-10-2815161515388,165144.54
2004-10-2715161515408,122144.54
2004-10-2616161515437,060144.54
2004-10-25161615161,075,687154.18
2004-10-2215161516446,041154.18
2004-10-2116161515400,140144.54
2004-10-2016161515950,955144.54
2004-10-1916171616399,142154.18
2004-10-1816171616486,953154.18
2004-10-15161715171,220,376163.81
2004-10-1417171616883,101154.18
2004-10-13171816172,060,569163.81
2004-10-12181816171,840,043163.81
2004-10-08171816171,749,238163.81
2004-10-07171816166,144,786154.18
2004-10-06161815164,193,981154.18
2004-10-05151715164,541,234154.18
2004-10-0415151414880,107134.90
2004-10-0116161515968,916144.54
2004-09-30151614163,276,953154.18
2004-09-2914151415484,957144.54
2004-09-2815151414257,446134.90
2004-09-2715151414276,406134.90
2004-09-2414151414369,206134.90
2004-09-2215151415542,833144.54
2004-09-21151515151,174,474144.54
2004-09-1715161515405,129144.54
2004-09-1616161515693,509144.54
2004-09-1516161516698,498154.18
2004-09-1416171616912,039154.18
2004-09-1316171616503,916154.18
2004-09-1016171616317,318154.18
2004-09-0917171616325,300154.18
2004-09-0817171616852,167154.18
2004-09-07171816161,542,683154.18
2004-09-06161816173,428,627163.81
2004-09-03171716161,619,517154.18
2004-09-02151815177,661,524163.81
2004-09-0115151414251,459134.90
2004-08-3115161515321,309144.54
2004-08-3015161515187,597144.54
2004-08-2715161515273,412144.54
2004-08-2615161516780,322154.18
2004-08-2515161515385,172144.54
2004-08-2415161515322,307144.54
2004-08-2315161515287,382144.54
2004-08-2015161415489,946144.54
2004-08-1915161515714,464144.54
2004-08-1815161515721,449144.54
2004-08-1715161515229,506144.54
2004-08-1616161515838,197144.54
2004-08-1315161516222,521154.18
2004-08-1216161515505,912144.54
2004-08-11151715161,275,258154.18
2004-08-1015151415438,058144.54
2004-08-0915151414349,249134.90
2004-08-0615151414420,097134.90
2004-08-0515161415649,603144.54
2004-08-04151514141,105,622134.90
2004-08-0315161515949,957144.54
2004-08-0216161516612,682154.18
2004-07-30161715161,159,507154.18
2004-07-2916171616414,109154.18
2004-07-2816171616336,277154.18
2004-07-2716171616380,182154.18
2004-07-26161716161,840,043154.18
2004-07-23171816161,588,584154.18
2004-07-2217181717724,442163.81
2004-07-2117181717466,996163.81
2004-07-20181817171,016,813163.81
2004-07-1617181717750,386163.81
2004-07-15181917182,586,438173.45
2004-07-14182018194,484,357183.08
2004-07-13181917181,584,592173.45
2004-07-12171917182,297,060173.45
2004-07-0916181617840,193163.81
2004-07-08161816161,083,670154.18
2004-07-07171816162,126,427154.18
2004-07-0618181717437,060163.81
2004-07-0517181717896,073163.81
2004-07-0217181717629,646163.81
2004-07-0118181717894,077163.81
2004-06-3018191717944,968163.81
2004-06-2918191819657,586183.08
2004-06-28181918181,259,292173.45
2004-06-25181918181,740,258173.45
2004-06-24181918181,185,451173.45
2004-06-2319191818342,264173.45
2004-06-2219201818612,682173.45
2004-06-21192018191,053,734183.08
2004-06-1819201919827,221183.08
2004-06-17192018201,745,247192.72
2004-06-1619201919539,839183.08
2004-06-1520201919788,305183.08
2004-06-14202119192,006,685183.08
2004-06-11202119191,062,715183.08
2004-06-101922182014,474,872192.72
2004-06-0918191818568,777173.45
2004-06-08181917181,556,652173.45
2004-06-0718181717648,605163.81
2004-06-0418191717998,852163.81
2004-06-0318191719637,629183.08
2004-06-0218191719595,719183.08
2004-06-01181917191,342,114183.08
2004-05-31181918181,663,423173.45
2004-05-2820201919679,539183.08
2004-05-2719201820589,732192.72
2004-05-2619201819794,292183.08
2004-05-25191918191,419,946183.08
2004-05-2419201919829,217183.08
2004-05-2119201919908,047183.08
2004-05-20192018201,581,599192.72
2004-05-19202018181,995,708173.45
2004-05-18192018201,097,640192.72
2004-05-17212219192,132,414183.08
2004-05-14222220201,493,788192.72
2004-05-13222220201,029,785192.72
2004-05-12202220221,485,805211.99
2004-05-11182118192,356,932183.08
2004-05-10222220202,846,878192.72
2004-05-07222322221,176,470211.99
2004-05-06232422221,055,730211.99
2004-04-30222322231,787,157221.63
2004-04-28242420235,217,779221.63
2004-04-27252524241,843,037231.26
2004-04-26252624251,591,577240.90
2004-04-23272724253,322,854240.90
2004-04-22242724265,234,743250.54
2004-04-21252624241,771,191231.26
2004-04-20262725262,802,972250.54
2004-04-19282925275,693,756260.17
2004-04-16303027288,936,782269.81
2004-04-152933272728,429,863260.17
2004-04-142227222727,539,777260.17
2004-04-13222321224,947,361211.99
2004-04-12202220224,669,957211.99
2004-04-092023191912,661,771183.08
2004-04-08192018201,909,893192.72
2004-04-07192018193,648,155183.08
2004-04-06202019201,405,977192.72
2004-04-05192018192,755,075183.08
2004-04-02181918192,765,054183.08
2004-04-01202118185,146,932173.45
2004-03-31222219207,889,035192.72
2004-03-302527212318,400,431221.63
2004-03-292025192328,948,747221.63
2004-03-26161716171,462,854163.81
2004-03-25151715162,715,161154.18
2004-03-24161615151,267,275144.54
2004-03-23171715163,334,829154.18
2004-03-22171715162,322,007154.18
2004-03-19141714159,637,275144.54
2004-03-18141514142,088,509134.90
2004-03-17141413142,105,472134.90
2004-03-1615151414864,142134.90
2004-03-15141513152,774,035144.54
2004-03-12141413142,990,569134.90
2004-03-11141513146,795,387134.90
2004-03-1014141313855,161125.27
2004-03-09131413142,665,268134.90
2004-03-0813131212963,927115.63
2004-03-0513131212378,187115.63
2004-03-0413131212360,225115.63
2004-03-03131412132,897,768125.27
2004-03-02131512138,788,102125.27
2004-03-0113131212261,438115.63
2004-02-2712131212461,009115.63
2004-02-2612131113254,453125.27
2004-02-2512131112384,174115.63
2004-02-2412131112898,069115.63
2004-02-2311121112486,953115.63
2004-02-2012121112264,431115.63
2004-02-1912121111425,086106
2004-02-1812121111591,728106
2004-02-1711121112453,026115.63
2004-02-1612121111439,056106
2004-02-1312121111168,637106
2004-02-1211121112215,536115.63
2004-02-1012121112204,560115.63
2004-02-09121211111,316,170106
2004-02-0612121112171,631115.63
2004-02-0512121112351,245115.63
2004-02-0412131112720,451115.63
2004-02-03121312121,128,573115.63
2004-02-0212131212542,833115.63
2004-01-3012131212998,852115.63
2004-01-29121312121,002,843115.63
2004-01-2812131212496,931115.63
2004-01-2712131213424,088125.27
2004-01-2613131212779,324115.63
2004-01-23131312131,474,828125.27
2004-01-22131312122,828,917115.63
2004-01-2113131213734,421125.27
2004-01-2013141213941,974125.27
2004-01-1914141213653,594125.27
2004-01-16131412131,407,972125.27
2004-01-15131412142,099,485134.90
2004-01-14141412125,583,992115.63
2004-01-13131413141,985,730134.90
2004-01-09131312131,132,564125.27
2004-01-08121311121,283,240115.63
2004-01-07131411124,346,653115.63
2004-01-061115111414,553,703134.90
2004-01-0511121010562,79096.36

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