6993 大黒屋ホールディングス(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 18 | 19 | 17 | 17 | 474,979 | 163.81 |
| 2006-12-28 | 19 | 19 | 18 | 18 | 2,895,773 | 173.45 |
| 2006-12-27 | 18 | 19 | 18 | 18 | 2,004,689 | 173.45 |
| 2006-12-26 | 17 | 18 | 17 | 18 | 1,676,395 | 173.45 |
| 2006-12-25 | 17 | 18 | 17 | 17 | 1,785,161 | 163.81 |
| 2006-12-22 | 18 | 18 | 17 | 17 | 819,238 | 163.81 |
| 2006-12-21 | 19 | 19 | 17 | 19 | 4,200,966 | 183.08 |
| 2006-12-20 | 19 | 20 | 19 | 19 | 877,114 | 183.08 |
| 2006-12-19 | 21 | 21 | 19 | 19 | 2,468,691 | 183.08 |
| 2006-12-18 | 21 | 22 | 21 | 21 | 670,558 | 202.36 |
| 2006-12-15 | 21 | 22 | 21 | 21 | 620,665 | 202.36 |
| 2006-12-14 | 21 | 22 | 21 | 21 | 776,331 | 202.36 |
| 2006-12-13 | 21 | 22 | 21 | 21 | 432,071 | 202.36 |
| 2006-12-12 | 22 | 22 | 21 | 21 | 230,504 | 202.36 |
| 2006-12-11 | 21 | 22 | 21 | 21 | 414,109 | 202.36 |
| 2006-12-08 | 22 | 23 | 21 | 21 | 3,176,170 | 202.36 |
| 2006-12-07 | 22 | 23 | 22 | 22 | 574,764 | 211.99 |
| 2006-12-06 | 22 | 24 | 22 | 22 | 2,777,028 | 211.99 |
| 2006-12-05 | 22 | 24 | 22 | 22 | 7,065,805 | 211.99 |
| 2006-12-04 | 22 | 22 | 21 | 21 | 1,011,824 | 202.36 |
| 2006-12-01 | 22 | 22 | 21 | 21 | 463,004 | 202.36 |
| 2006-11-30 | 22 | 23 | 21 | 22 | 3,107,318 | 211.99 |
| 2006-11-29 | 21 | 22 | 20 | 21 | 1,548,670 | 202.36 |
| 2006-11-28 | 21 | 21 | 20 | 21 | 798,283 | 202.36 |
| 2006-11-27 | 21 | 22 | 20 | 21 | 2,402,833 | 202.36 |
| 2006-11-24 | 22 | 22 | 21 | 22 | 1,091,652 | 211.99 |
| 2006-11-22 | 21 | 23 | 20 | 23 | 2,288,080 | 221.63 |
| 2006-11-21 | 21 | 22 | 21 | 21 | 1,473,831 | 202.36 |
| 2006-11-20 | 22 | 23 | 21 | 21 | 2,386,867 | 202.36 |
| 2006-11-17 | 23 | 23 | 22 | 22 | 964,925 | 211.99 |
| 2006-11-16 | 24 | 24 | 23 | 23 | 621,663 | 221.63 |
| 2006-11-15 | 24 | 25 | 23 | 24 | 1,607,543 | 231.26 |
| 2006-11-14 | 24 | 25 | 24 | 24 | 1,319,163 | 231.26 |
| 2006-11-13 | 24 | 26 | 24 | 25 | 1,108,616 | 240.90 |
| 2006-11-10 | 25 | 26 | 24 | 25 | 1,099,635 | 240.90 |
| 2006-11-09 | 25 | 25 | 24 | 24 | 919,024 | 231.26 |
| 2006-11-08 | 25 | 25 | 24 | 25 | 974,904 | 240.90 |
| 2006-11-07 | 25 | 26 | 25 | 25 | 308,337 | 240.90 |
| 2006-11-06 | 24 | 26 | 24 | 25 | 860,150 | 240.90 |
| 2006-11-02 | 25 | 25 | 24 | 25 | 246,470 | 240.90 |
| 2006-11-01 | 25 | 26 | 24 | 25 | 791,298 | 240.90 |
| 2006-10-31 | 25 | 26 | 24 | 26 | 995,858 | 250.54 |
| 2006-10-30 | 25 | 25 | 24 | 24 | 418,101 | 231.26 |
| 2006-10-27 | 26 | 26 | 25 | 25 | 1,427,929 | 240.90 |
| 2006-10-26 | 26 | 26 | 25 | 25 | 616,674 | 240.90 |
| 2006-10-25 | 26 | 28 | 25 | 26 | 6,854,260 | 250.54 |
| 2006-10-24 | 26 | 26 | 25 | 25 | 510,901 | 240.90 |
| 2006-10-23 | 26 | 26 | 25 | 26 | 641,620 | 250.54 |
| 2006-10-20 | 25 | 26 | 24 | 26 | 2,190,290 | 250.54 |
| 2006-10-19 | 25 | 26 | 24 | 25 | 986,878 | 240.90 |
| 2006-10-18 | 25 | 26 | 24 | 25 | 1,234,346 | 240.90 |
| 2006-10-17 | 26 | 26 | 25 | 26 | 490,944 | 250.54 |
| 2006-10-16 | 24 | 26 | 24 | 26 | 1,786,159 | 250.54 |
| 2006-10-13 | 23 | 25 | 23 | 25 | 1,855,011 | 240.90 |
| 2006-10-12 | 24 | 24 | 22 | 23 | 3,526,417 | 221.63 |
| 2006-10-11 | 26 | 27 | 25 | 25 | 1,572,618 | 240.90 |
| 2006-10-10 | 26 | 28 | 26 | 26 | 2,484,657 | 250.54 |
| 2006-10-06 | 25 | 28 | 25 | 26 | 4,076,234 | 250.54 |
| 2006-10-05 | 26 | 27 | 25 | 25 | 626,652 | 240.90 |
| 2006-10-04 | 26 | 27 | 25 | 26 | 1,234,346 | 250.54 |
| 2006-10-03 | 26 | 27 | 26 | 26 | 639,625 | 250.54 |
| 2006-10-02 | 27 | 27 | 26 | 27 | 355,236 | 260.17 |
| 2006-09-29 | 27 | 27 | 26 | 27 | 875,118 | 260.17 |
| 2006-09-28 | 26 | 27 | 25 | 27 | 1,478,820 | 260.17 |
| 2006-09-27 | 25 | 26 | 25 | 26 | 1,070,698 | 250.54 |
| 2006-09-26 | 26 | 26 | 24 | 24 | 1,224,367 | 231.26 |
| 2006-09-25 | 26 | 27 | 24 | 26 | 4,340,666 | 250.54 |
| 2006-09-22 | 27 | 28 | 26 | 27 | 2,548,520 | 260.17 |
| 2006-09-21 | 28 | 29 | 27 | 28 | 1,874,968 | 269.81 |
| 2006-09-20 | 29 | 29 | 28 | 28 | 437,060 | 269.81 |
| 2006-09-19 | 29 | 30 | 28 | 29 | 2,397,844 | 279.44 |
| 2006-09-15 | 29 | 30 | 29 | 29 | 462,006 | 279.44 |
| 2006-09-14 | 29 | 30 | 29 | 30 | 658,584 | 289.08 |
| 2006-09-13 | 30 | 30 | 29 | 29 | 416,105 | 279.44 |
| 2006-09-12 | 30 | 30 | 29 | 30 | 362,221 | 289.08 |
| 2006-09-11 | 31 | 31 | 30 | 30 | 1,209,399 | 289.08 |
| 2006-09-08 | 30 | 31 | 29 | 31 | 1,361,073 | 298.72 |
| 2006-09-07 | 30 | 31 | 30 | 30 | 657,586 | 289.08 |
| 2006-09-06 | 31 | 31 | 30 | 30 | 1,062,715 | 289.08 |
| 2006-09-05 | 30 | 31 | 30 | 30 | 640,622 | 289.08 |
| 2006-09-04 | 30 | 31 | 30 | 30 | 1,326,148 | 289.08 |
| 2006-09-01 | 30 | 31 | 29 | 31 | 1,321,159 | 298.72 |
| 2006-08-31 | 30 | 30 | 29 | 30 | 1,254,303 | 289.08 |
| 2006-08-30 | 30 | 31 | 30 | 30 | 1,637,479 | 289.08 |
| 2006-08-29 | 30 | 31 | 30 | 30 | 1,580,601 | 289.08 |
| 2006-08-28 | 30 | 31 | 30 | 30 | 2,297,060 | 289.08 |
| 2006-08-25 | 31 | 31 | 30 | 30 | 941,974 | 289.08 |
| 2006-08-24 | 31 | 32 | 31 | 31 | 1,762,210 | 298.72 |
| 2006-08-23 | 32 | 32 | 30 | 31 | 4,593,123 | 298.72 |
| 2006-08-22 | 34 | 35 | 32 | 32 | 19,218,671 | 308.35 |
| 2006-08-21 | 32 | 34 | 31 | 32 | 14,489,840 | 308.35 |
| 2006-08-18 | 31 | 32 | 30 | 32 | 2,679,238 | 308.35 |
| 2006-08-17 | 30 | 32 | 30 | 31 | 4,281,792 | 298.72 |
| 2006-08-16 | 30 | 31 | 30 | 31 | 1,011,824 | 298.72 |
| 2006-08-15 | 31 | 31 | 30 | 30 | 892,082 | 289.08 |
| 2006-08-14 | 30 | 31 | 29 | 30 | 729,431 | 289.08 |
| 2006-08-11 | 30 | 31 | 30 | 30 | 549,818 | 289.08 |
| 2006-08-10 | 30 | 31 | 29 | 31 | 879,110 | 298.72 |
| 2006-08-09 | 30 | 31 | 29 | 30 | 603,702 | 289.08 |
| 2006-08-08 | 31 | 31 | 29 | 31 | 4,089,206 | 298.72 |
| 2006-08-07 | 31 | 32 | 30 | 31 | 914,034 | 298.72 |
| 2006-08-04 | 31 | 32 | 31 | 32 | 1,773,187 | 308.35 |
| 2006-08-03 | 33 | 33 | 31 | 31 | 5,492,189 | 298.72 |
| 2006-08-02 | 31 | 33 | 30 | 33 | 7,549,765 | 317.99 |
| 2006-08-01 | 31 | 31 | 30 | 31 | 1,033,777 | 298.72 |
| 2006-07-31 | 30 | 31 | 29 | 31 | 1,314,174 | 298.72 |
| 2006-07-28 | 30 | 30 | 29 | 29 | 608,691 | 279.44 |
| 2006-07-27 | 30 | 30 | 29 | 29 | 565,783 | 279.44 |
| 2006-07-26 | 31 | 31 | 29 | 30 | 947,961 | 289.08 |
| 2006-07-25 | 30 | 31 | 29 | 30 | 1,439,904 | 289.08 |
| 2006-07-24 | 30 | 30 | 29 | 29 | 1,166,492 | 279.44 |
| 2006-07-21 | 30 | 31 | 29 | 30 | 1,917,876 | 289.08 |
| 2006-07-20 | 31 | 32 | 30 | 31 | 3,523,423 | 298.72 |
| 2006-07-19 | 30 | 31 | 30 | 30 | 2,397,844 | 289.08 |
| 2006-07-18 | 32 | 32 | 30 | 30 | 4,762,758 | 289.08 |
| 2006-07-14 | 32 | 33 | 31 | 32 | 1,164,496 | 308.35 |
| 2006-07-13 | 31 | 33 | 31 | 32 | 1,729,281 | 308.35 |
| 2006-07-12 | 33 | 33 | 31 | 32 | 4,228,906 | 308.35 |
| 2006-07-11 | 34 | 35 | 32 | 32 | 4,612,082 | 308.35 |
| 2006-07-10 | 33 | 35 | 32 | 35 | 7,037,865 | 337.26 |
| 2006-07-07 | 35 | 36 | 33 | 33 | 6,295,462 | 317.99 |
| 2006-07-06 | 36 | 37 | 34 | 34 | 5,326,546 | 327.62 |
| 2006-07-05 | 35 | 37 | 34 | 36 | 11,381,525 | 346.89 |
| 2006-07-04 | 35 | 39 | 34 | 38 | 43,734,950 | 366.17 |
| 2006-07-03 | 31 | 33 | 30 | 33 | 9,846,825 | 317.99 |
| 2006-06-30 | 32 | 32 | 31 | 31 | 1,383,026 | 298.72 |
| 2006-06-29 | 32 | 32 | 31 | 32 | 1,589,582 | 308.35 |
| 2006-06-28 | 32 | 32 | 31 | 31 | 1,047,747 | 298.72 |
| 2006-06-27 | 32 | 33 | 32 | 33 | 1,610,537 | 317.99 |
| 2006-06-26 | 32 | 33 | 31 | 33 | 990,869 | 317.99 |
| 2006-06-23 | 32 | 33 | 31 | 33 | 1,192,436 | 317.99 |
| 2006-06-22 | 33 | 33 | 31 | 33 | 3,104,324 | 317.99 |
| 2006-06-21 | 34 | 34 | 32 | 32 | 5,226,760 | 308.35 |
| 2006-06-20 | 32 | 34 | 31 | 34 | 8,859,947 | 327.62 |
| 2006-06-19 | 31 | 32 | 30 | 31 | 5,922,264 | 298.72 |
| 2006-06-16 | 32 | 32 | 31 | 31 | 2,519,582 | 298.72 |
| 2006-06-15 | 30 | 32 | 30 | 32 | 6,426,181 | 308.35 |
| 2006-06-14 | 30 | 31 | 29 | 30 | 1,654,442 | 289.08 |
| 2006-06-13 | 31 | 31 | 29 | 29 | 3,979,442 | 279.44 |
| 2006-06-12 | 29 | 32 | 29 | 30 | 3,138,251 | 289.08 |
| 2006-06-09 | 28 | 30 | 28 | 30 | 2,092,500 | 289.08 |
| 2006-06-08 | 30 | 30 | 28 | 28 | 3,315,869 | 269.81 |
| 2006-06-07 | 29 | 31 | 29 | 30 | 5,991,116 | 289.08 |
| 2006-06-06 | 30 | 31 | 29 | 29 | 1,675,397 | 279.44 |
| 2006-06-05 | 30 | 31 | 29 | 30 | 3,236,041 | 289.08 |
| 2006-06-02 | 31 | 32 | 28 | 31 | 5,481,213 | 298.72 |
| 2006-06-01 | 33 | 34 | 31 | 31 | 3,561,341 | 298.72 |
| 2006-05-31 | 30 | 33 | 30 | 33 | 5,136,953 | 317.99 |
| 2006-05-30 | 32 | 33 | 30 | 31 | 4,798,681 | 298.72 |
| 2006-05-29 | 33 | 34 | 32 | 32 | 1,353,090 | 308.35 |
| 2006-05-26 | 33 | 34 | 33 | 34 | 2,635,333 | 327.62 |
| 2006-05-25 | 34 | 34 | 33 | 34 | 3,583,294 | 327.62 |
| 2006-05-24 | 34 | 35 | 33 | 35 | 3,830,762 | 337.26 |
| 2006-05-23 | 35 | 36 | 34 | 34 | 3,493,487 | 327.62 |
| 2006-05-22 | 37 | 37 | 35 | 36 | 4,170,033 | 346.89 |
| 2006-05-19 | 35 | 37 | 35 | 36 | 3,555,354 | 346.89 |
| 2006-05-18 | 36 | 37 | 35 | 36 | 1,816,095 | 346.89 |
| 2006-05-17 | 36 | 37 | 35 | 37 | 3,044,453 | 356.53 |
| 2006-05-16 | 38 | 39 | 35 | 35 | 5,606,943 | 337.26 |
| 2006-05-15 | 38 | 39 | 37 | 37 | 4,598,112 | 356.53 |
| 2006-05-12 | 39 | 41 | 38 | 38 | 10,937,479 | 366.17 |
| 2006-05-11 | 37 | 41 | 36 | 40 | 26,659,670 | 385.44 |
| 2006-05-10 | 37 | 38 | 36 | 37 | 5,261,685 | 356.53 |
| 2006-05-09 | 36 | 39 | 36 | 38 | 8,725,237 | 366.17 |
| 2006-05-08 | 36 | 37 | 35 | 35 | 1,457,865 | 337.26 |
| 2006-05-02 | 36 | 37 | 35 | 37 | 2,288,080 | 356.53 |
| 2006-05-01 | 36 | 37 | 35 | 35 | 1,662,425 | 337.26 |
| 2006-04-28 | 36 | 36 | 35 | 35 | 1,952,801 | 337.26 |
| 2006-04-27 | 37 | 37 | 36 | 36 | 1,981,738 | 346.89 |
| 2006-04-26 | 37 | 37 | 36 | 37 | 630,644 | 356.53 |
| 2006-04-25 | 35 | 37 | 35 | 37 | 1,857,007 | 356.53 |
| 2006-04-24 | 36 | 36 | 34 | 35 | 4,604,099 | 337.26 |
| 2006-04-21 | 36 | 37 | 35 | 36 | 4,952,350 | 346.89 |
| 2006-04-20 | 38 | 39 | 36 | 37 | 7,255,398 | 356.53 |
| 2006-04-19 | 39 | 39 | 38 | 38 | 1,632,489 | 366.17 |
| 2006-04-18 | 39 | 40 | 38 | 39 | 5,012,221 | 375.80 |
| 2006-04-17 | 40 | 40 | 39 | 39 | 4,297,758 | 375.80 |
| 2006-04-14 | 40 | 41 | 39 | 40 | 4,377,586 | 385.44 |
| 2006-04-13 | 41 | 43 | 39 | 40 | 20,576,751 | 385.44 |
| 2006-04-12 | 39 | 44 | 39 | 41 | 48,111,538 | 395.07 |
| 2006-04-11 | 40 | 40 | 39 | 39 | 1,665,419 | 375.80 |
| 2006-04-10 | 40 | 40 | 39 | 39 | 2,670,258 | 375.80 |
| 2006-04-07 | 40 | 40 | 39 | 40 | 1,877,962 | 385.44 |
| 2006-04-06 | 40 | 41 | 39 | 40 | 4,629,045 | 385.44 |
| 2006-04-05 | 42 | 42 | 39 | 39 | 8,765,151 | 375.80 |
| 2006-04-04 | 41 | 42 | 40 | 41 | 7,637,576 | 395.07 |
| 2006-04-03 | 39 | 42 | 39 | 40 | 12,675,741 | 385.44 |
| 2006-03-31 | 41 | 41 | 39 | 40 | 9,871,771 | 385.44 |
| 2006-03-30 | 40 | 42 | 39 | 40 | 8,381,975 | 385.44 |
| 2006-03-29 | 40 | 41 | 38 | 40 | 14,596,611 | 385.44 |
| 2006-03-28 | 37 | 42 | 36 | 42 | 18,025,238 | 404.71 |
| 2006-03-27 | 36 | 37 | 35 | 37 | 5,291,621 | 356.53 |
| 2006-03-24 | 37 | 37 | 36 | 36 | 3,678,090 | 346.89 |
| 2006-03-23 | 38 | 39 | 35 | 37 | 9,522,522 | 356.53 |
| 2006-03-22 | 38 | 39 | 37 | 38 | 10,284,883 | 366.17 |
| 2006-03-20 | 40 | 40 | 36 | 38 | 17,240,924 | 366.17 |
| 2006-03-17 | 40 | 41 | 39 | 39 | 3,446,588 | 375.80 |
| 2006-03-16 | 41 | 42 | 39 | 40 | 6,473,080 | 385.44 |
| 2006-03-15 | 42 | 42 | 40 | 40 | 4,705,880 | 385.44 |
| 2006-03-14 | 43 | 44 | 41 | 41 | 7,407,071 | 395.07 |
| 2006-03-13 | 40 | 44 | 39 | 42 | 24,798,672 | 404.71 |
| 2006-03-10 | 42 | 42 | 39 | 41 | 11,254,797 | 395.07 |
| 2006-03-09 | 42 | 43 | 40 | 41 | 15,590,473 | 395.07 |
| 2006-03-08 | 47 | 48 | 43 | 44 | 8,437,855 | 423.98 |
| 2006-03-07 | 45 | 50 | 44 | 47 | 10,535,344 | 452.89 |
| 2006-03-06 | 47 | 48 | 44 | 45 | 7,428,026 | 433.62 |
| 2006-03-03 | 52 | 53 | 45 | 46 | 15,056,621 | 443.25 |
| 2006-03-02 | 52 | 56 | 50 | 51 | 58,617,945 | 491.43 |
| 2006-03-01 | 51 | 57 | 48 | 49 | 71,835,521 | 472.16 |
| 2006-02-28 | 42 | 61 | 41 | 56 | 95,222,229 | 539.61 |
| 2006-02-27 | 42 | 44 | 41 | 41 | 4,810,655 | 395.07 |
| 2006-02-24 | 41 | 42 | 39 | 42 | 6,704,582 | 404.71 |
| 2006-02-23 | 41 | 42 | 39 | 40 | 7,164,593 | 385.44 |
| 2006-02-22 | 38 | 41 | 37 | 39 | 11,923,359 | 375.80 |
| 2006-02-21 | 33 | 38 | 31 | 36 | 12,134,904 | 346.89 |
| 2006-02-20 | 34 | 35 | 30 | 30 | 4,732,822 | 289.08 |
| 2006-02-17 | 41 | 42 | 32 | 34 | 7,245,419 | 327.62 |
| 2006-02-16 | 43 | 43 | 40 | 40 | 3,069,399 | 385.44 |
| 2006-02-15 | 45 | 46 | 44 | 44 | 2,293,069 | 423.98 |
| 2006-02-14 | 44 | 46 | 39 | 43 | 4,070,247 | 414.35 |
| 2006-02-13 | 48 | 49 | 44 | 44 | 6,098,885 | 423.98 |
| 2006-02-10 | 51 | 52 | 46 | 50 | 5,491,191 | 481.80 |
| 2006-02-09 | 52 | 52 | 51 | 51 | 1,127,575 | 491.43 |
| 2006-02-08 | 53 | 53 | 51 | 52 | 2,216,234 | 501.07 |
| 2006-02-07 | 51 | 53 | 51 | 53 | 2,191,288 | 510.71 |
| 2006-02-06 | 51 | 52 | 51 | 52 | 988,873 | 501.07 |
| 2006-02-03 | 51 | 52 | 50 | 52 | 2,159,356 | 501.07 |
| 2006-02-02 | 52 | 52 | 51 | 52 | 2,785,011 | 501.07 |
| 2006-02-01 | 54 | 54 | 52 | 52 | 2,648,305 | 501.07 |
| 2006-01-31 | 54 | 57 | 52 | 54 | 23,381,719 | 520.34 |
| 2006-01-30 | 54 | 55 | 53 | 55 | 2,407,822 | 529.98 |
| 2006-01-27 | 54 | 55 | 53 | 53 | 1,534,700 | 510.71 |
| 2006-01-26 | 53 | 55 | 52 | 53 | 4,854,560 | 510.71 |
| 2006-01-25 | 53 | 53 | 52 | 52 | 1,197,425 | 501.07 |
| 2006-01-24 | 50 | 53 | 50 | 52 | 1,848,026 | 501.07 |
| 2006-01-23 | 52 | 54 | 51 | 51 | 2,250,161 | 491.43 |
| 2006-01-20 | 57 | 58 | 53 | 54 | 4,357,629 | 520.34 |
| 2006-01-19 | 53 | 59 | 52 | 56 | 7,598,659 | 539.61 |
| 2006-01-18 | 58 | 58 | 50 | 55 | 9,849,818 | 529.98 |
| 2006-01-17 | 61 | 62 | 59 | 59 | 3,181,159 | 568.52 |
| 2006-01-16 | 61 | 62 | 60 | 62 | 2,487,650 | 597.43 |
| 2006-01-13 | 63 | 63 | 61 | 61 | 4,141,095 | 587.79 |
| 2006-01-12 | 65 | 65 | 62 | 63 | 3,988,423 | 607.07 |
| 2006-01-11 | 66 | 68 | 63 | 65 | 10,289,872 | 626.34 |
| 2006-01-10 | 62 | 69 | 62 | 65 | 35,185,336 | 626.34 |
| 2006-01-06 | 59 | 62 | 58 | 60 | 12,878,306 | 578.16 |
| 2006-01-05 | 56 | 62 | 55 | 58 | 17,003,435 | 558.89 |
| 2006-01-04 | 55 | 57 | 55 | 55 | 1,726,288 | 529.98 |
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
