6993 大黒屋ホールディングス(株) の時系列データ [2005年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2005-12-30	56	56	54	54	1,699,346	520.34
2005-12-29	56	58	55	55	6,619,764	529.98
2005-12-28	57	58	54	55	6,983,981	529.98
2005-12-27	52	62	52	58	22,584,433	558.89
2005-12-26	54	55	52	52	5,905,301	501.07
2005-12-22	56	56	53	54	5,451,277	520.34
2005-12-21	59	60	55	56	9,140,344	539.61
2005-12-20	60	60	58	59	4,193,981	568.52
2005-12-19	62	62	60	60	3,605,247	578.16
2005-12-16	61	63	60	61	4,843,584	587.79
2005-12-15	61	63	60	61	2,819,936	587.79
2005-12-14	63	63	61	61	2,150,376	587.79
2005-12-13	61	65	61	63	13,665,613	607.07
2005-12-12	62	63	60	61	2,305,043	587.79
2005-12-09	62	63	61	62	1,579,603	597.43
2005-12-08	63	64	61	62	2,481,663	597.43
2005-12-07	64	64	62	63	2,354,936	607.07
2005-12-06	64	66	63	64	2,668,262	616.70
2005-12-05	65	66	64	64	2,270,118	616.70
2005-12-02	66	68	64	65	4,422,490	626.34
2005-12-01	63	67	62	66	9,991,514	635.97
2005-11-30	62	64	61	63	6,809,357	607.07
2005-11-29	67	67	64	64	5,109,013	616.70
2005-11-28	68	71	66	66	12,233,692	635.97
2005-11-25	58	70	57	68	34,404,016	655.25
2005-11-24	64	64	57	58	10,529,357	558.89
2005-11-22	66	67	62	64	14,124,626	616.70
2005-11-21	70	70	68	68	3,394,700	655.25
2005-11-18	70	72	69	70	3,342,811	674.52
2005-11-17	71	71	68	70	8,794,089	674.52
2005-11-16	72	73	70	71	4,343,659	684.15
2005-11-15	72	74	71	73	5,161,900	703.43
2005-11-14	74	74	72	72	3,548,369	693.79
2005-11-11	74	75	73	74	2,875,816	713.06
2005-11-10	76	76	74	74	5,383,423	713.06
2005-11-09	73	77	73	76	11,060,216	732.33
2005-11-08	75	76	73	73	10,066,353	703.43
2005-11-07	76	78	75	75	6,421,192	722.70
2005-11-04	77	78	76	76	5,567,028	732.33
2005-11-02	78	78	75	76	7,073,788	732.33
2005-11-01	79	79	77	78	2,939,678	751.60
2005-10-31	80	80	78	78	2,849,871	751.60
2005-10-28	79	81	78	79	9,132,361	761.24
2005-10-27	80	80	78	79	7,016,910	761.24
2005-10-26	80	83	79	81	10,836,696	780.51
2005-10-25	81	81	79	79	4,098,187	761.24
2005-10-24	81	82	79	79	8,029,732	761.24
2005-10-21	85	85	79	82	22,557,491	790.15
2005-10-20	87	88	83	84	32,975,089	809.42
2005-10-19	84	90	82	89	72,880,274	857.60
2005-10-18	85	86	83	83	10,893,574	799.78
2005-10-17	83	86	82	85	30,255,936	819.06
2005-10-14	81	82	79	81	12,846,374	780.51
2005-10-13	81	83	80	80	8,480,762	770.88
2005-10-12	85	88	81	81	39,160,786	780.51
2005-10-11	80	85	79	84	41,371,033	809.42
2005-10-07	77	81	76	79	23,094,337	761.24
2005-10-06	77	80	75	76	12,492,136	732.33
2005-10-05	79	80	75	77	10,974,400	741.97
2005-10-04	74	80	73	79	13,586,782	761.24
2005-10-03	71	76	71	74	8,376,986	713.06
2005-09-30	77	78	73	74	9,584,389	713.06
2005-09-29	80	81	77	77	5,619,915	741.97
2005-09-28	77	83	76	80	16,801,868	770.88
2005-09-27	82	82	77	79	9,368,853	761.24
2005-09-26	82	85	80	82	20,765,345	790.15
2005-09-22	78	83	75	80	12,870,323	770.88
2005-09-21	83	84	79	79	9,484,604	761.24
2005-09-20	83	84	80	82	16,432,662	790.15
2005-09-16	85	86	83	83	12,884,293	799.78
2005-09-15	83	89	82	85	72,217,699	819.06
2005-09-14	79	83	76	83	30,077,320	799.78
2005-09-13	81	83	76	78	32,001,183	751.60
2005-09-12	73	83	72	82	69,162,270	790.15
2005-09-09	72	74	69	71	14,537,737	684.15
2005-09-08	68	74	65	74	31,479,305	713.06
2005-09-07	74	76	67	68	23,212,083	655.25
2005-09-06	78	79	72	72	14,055,774	693.79
2005-09-05	80	81	76	77	15,802,018	741.97
2005-09-02	81	86	78	79	34,942,857	761.24
2005-09-01	74	84	72	83	64,257,816	799.78
2005-08-31	86	90	73	76	99,401,242	732.33
2005-08-30	93	96	82	82	126,428,122	790.15
2005-08-29	86	98	84	98	159,011,046	944.32
2005-08-26	76	87	70	82	140,702,418	790.15
2005-08-25	65	74	63	74	89,274,020	713.06
2005-08-24	57	63	55	61	37,380,615	587.79
2005-08-23	59	59	57	57	6,276,503	549.25
2005-08-22	57	60	55	59	22,375,882	568.52
2005-08-19	58	59	55	56	22,542,523	539.61
2005-08-18	60	62	58	60	61,258,267	578.16
2005-08-17	54	58	54	57	75,733,139	549.25
2005-08-16	47	53	46	51	25,898,307	491.43
2005-08-15	44	47	44	47	16,568,370	452.89
2005-08-12	44	45	43	43	3,508,455	414.35
2005-08-11	45	45	43	43	3,858,702	414.35
2005-08-10	45	46	44	45	2,951,653	433.62
2005-08-09	46	47	44	45	7,191,535	433.62
2005-08-08	43	45	42	44	7,553,756	423.98
2005-08-05	46	48	45	45	6,683,627	433.62
2005-08-04	47	48	45	46	8,333,080	443.25
2005-08-03	49	50	47	47	4,511,299	452.89
2005-08-02	50	52	48	48	10,617,168	462.53
2005-08-01	48	52	46	50	21,117,588	481.80
2005-07-29	49	49	47	47	11,064,207	452.89
2005-07-28	44	52	41	50	66,471,057	481.80
2005-07-27	47	48	44	44	18,062,158	423.98
2005-07-26	50	50	47	48	7,899,014	462.53
2005-07-25	51	52	49	50	6,728,531	481.80
2005-07-22	52	54	50	50	21,739,251	481.80
2005-07-21	51	53	48	53	27,162,588	510.71
2005-07-20	53	54	51	51	11,033,273	491.43
2005-07-19	54	58	51	53	44,740,787	510.71
2005-07-15	54	58	51	53	36,600,293	510.71
2005-07-14	56	57	52	54	13,826,267	520.34
2005-07-13	57	58	55	55	12,813,445	529.98
2005-07-12	60	61	56	57	17,250,903	549.25
2005-07-11	61	64	58	59	63,250,982	568.52
2005-07-08	48	63	47	59	177,757,740	568.52
2005-07-07	52	54	48	48	27,580,689	462.53
2005-07-06	56	60	53	53	46,121,817	510.71
2005-07-05	61	64	53	57	66,117,817	549.25
2005-07-04	63	72	57	58	99,995,963	558.89
2005-07-01	60	70	50	65	165,516,065	626.34
2005-06-30	83	85	55	55	99,628,753	529.98
2005-06-29	89	98	81	85	109,315,921	819.06
2005-06-28	100	102	77	86	124,780,665	828.69
2005-06-27	74	96	74	95	166,679,563	915.42
2005-06-24	66	76	62	72	175,433,746	693.79
2005-06-23	58	65	54	64	86,684,589	616.70
2005-06-22	59	65	54	56	175,676,216	539.61
2005-06-21	43	60	40	54	131,037,210	520.34
2005-06-20	44	47	40	41	53,157,687	395.07
2005-06-17	37	52	36	39	212,785,422	375.80
2005-06-16	26	43	25	42	134,635,464	404.71
2005-06-15	22	27	22	25	57,066,282	240.90
2005-06-14	24	25	20	20	47,295,294	192.72
2005-06-13	28	32	25	26	91,076,145	250.54
2005-06-10	15	26	15	23	89,690,125	221.63
2005-06-09	14	15	14	14	3,746,942	134.90
2005-06-08	15	15	13	13	6,614,775	125.27
2005-06-07	14	15	14	15	11,283,735	144.54
2005-06-06	13	16	13	15	12,563,982	144.54
2005-06-03	14	14	13	13	677,543	125.27
2005-06-02	13	14	12	13	3,700,043	125.27
2005-06-01	12	13	12	12	208,552	115.63
2005-05-31	12	13	12	12	959,936	115.63
2005-05-30	12	13	12	12	465,998	115.63
2005-05-27	13	13	12	12	266,427	115.63
2005-05-26	12	13	12	12	627,650	115.63
2005-05-25	12	13	12	12	435,064	115.63
2005-05-24	12	13	12	12	335,279	115.63
2005-05-23	12	13	12	12	497,929	115.63
2005-05-20	13	13	12	12	342,264	115.63
2005-05-19	12	13	12	13	424,088	125.27
2005-05-18	13	14	12	12	637,629	115.63
2005-05-17	13	14	13	13	644,614	125.27
2005-05-16	13	14	13	13	602,704	125.27
2005-05-13	13	14	13	13	330,290	125.27
2005-05-12	14	14	13	13	244,474	125.27
2005-05-11	14	14	13	14	235,494	134.90
2005-05-10	14	14	13	14	533,852	134.90
2005-05-09	13	14	12	14	1,205,408	134.90
2005-05-06	13	13	12	12	1,138,552	115.63
2005-05-02	13	14	12	12	1,196,427	115.63
2005-04-28	13	14	13	13	385,172	125.27
2005-04-27	13	14	13	13	472,983	125.27
2005-04-26	13	14	13	13	490,944	125.27
2005-04-25	13	14	13	13	707,479	125.27
2005-04-22	13	14	13	13	415,107	125.27
2005-04-21	13	14	13	13	1,354,088	125.27
2005-04-20	13	14	13	13	439,056	125.27
2005-04-19	13	14	13	13	599,710	125.27
2005-04-18	13	14	13	13	370,204	125.27
2005-04-15	13	14	13	13	840,193	125.27
2005-04-14	14	14	13	14	333,283	134.90
2005-04-13	14	14	13	14	1,152,522	134.90
2005-04-12	14	14	13	14	381,180	134.90
2005-04-11	14	14	13	14	637,629	134.90
2005-04-08	14	15	13	14	787,307	134.90
2005-04-07	14	15	14	14	708,476	134.90
2005-04-06	14	15	14	14	670,558	134.90
2005-04-05	14	15	14	14	461,009	134.90
2005-04-04	14	15	14	14	518,884	134.90
2005-04-01	14	15	14	15	579,753	144.54
2005-03-31	14	15	14	15	385,172	144.54
2005-03-30	14	15	14	15	958,938	144.54
2005-03-29	15	15	14	15	284,388	144.54
2005-03-28	14	15	13	15	933,991	144.54
2005-03-25	14	15	14	14	420,097	134.90
2005-03-24	14	15	14	14	1,259,292	134.90
2005-03-23	14	15	14	14	456,019	134.90
2005-03-22	14	15	14	14	879,110	134.90
2005-03-18	14	15	14	14	731,427	134.90
2005-03-17	14	15	14	14	581,749	134.90
2005-03-16	14	15	14	14	1,063,713	134.90
2005-03-15	15	15	14	14	1,438,906	134.90
2005-03-14	14	15	14	14	1,189,442	134.90
2005-03-11	14	15	14	14	714,464	134.90
2005-03-10	14	15	14	15	519,882	144.54
2005-03-09	14	15	14	14	537,843	134.90
2005-03-08	14	15	14	14	1,928,852	134.90
2005-03-07	14	15	13	14	2,456,717	134.90
2005-03-04	14	15	13	13	3,304,893	125.27
2005-03-03	15	15	14	14	852,167	134.90
2005-03-02	14	15	14	15	1,288,230	144.54
2005-03-01	14	15	14	14	1,268,273	134.90
2005-02-28	14	15	14	15	808,262	144.54
2005-02-25	14	15	14	14	680,537	134.90
2005-02-24	15	15	14	14	794,292	134.90
2005-02-23	14	15	14	14	1,043,755	134.90
2005-02-22	14	15	14	14	1,530,708	134.90
2005-02-21	14	15	14	14	1,293,219	134.90
2005-02-18	14	15	14	15	1,191,438	144.54
2005-02-17	14	15	14	15	1,016,813	144.54
2005-02-16	14	15	14	14	674,549	134.90
2005-02-15	14	15	14	14	1,773,187	134.90
2005-02-14	14	15	14	15	1,371,052	144.54
2005-02-10	14	15	14	14	947,961	134.90
2005-02-09	14	15	14	14	1,142,543	134.90
2005-02-08	15	15	14	14	708,476	134.90
2005-02-07	15	15	14	14	1,691,363	134.90
2005-02-04	14	15	14	15	1,025,794	144.54
2005-02-03	15	15	14	14	740,408	134.90
2005-02-02	14	15	14	15	715,461	144.54
2005-02-01	14	15	14	14	2,109,464	134.90
2005-01-31	15	15	14	14	956,942	134.90
2005-01-28	15	15	14	14	2,456,717	134.90
2005-01-27	14	15	14	14	1,079,678	134.90
2005-01-26	15	15	14	15	1,408,970	144.54
2005-01-25	15	15	14	15	1,990,719	144.54
2005-01-24	15	15	14	14	1,064,710	134.90
2005-01-21	15	16	14	15	5,065,108	144.54
2005-01-20	15	16	14	16	1,435,912	154.18
2005-01-19	15	16	15	15	745,397	144.54
2005-01-18	15	16	15	16	1,009,828	154.18
2005-01-17	15	16	15	15	1,254,303	144.54
2005-01-14	15	16	14	15	3,841,739	144.54
2005-01-13	15	16	15	16	2,270,118	154.18
2005-01-12	16	16	15	16	885,097	154.18
2005-01-11	16	16	15	16	587,736	154.18
2005-01-07	15	16	15	16	1,829,067	154.18
2005-01-06	14	15	14	15	2,711,170	144.54
2005-01-05	15	16	14	16	2,786,009	154.18
2005-01-04	14	15	14	14	184,603	134.90

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