1. HOME >
  2. 株価時系列 >
  3. 6993 >
  4. 2007年

6993 大黒屋ホールディングス(株) の時系列データ [2007年度]

日付始値高値安値終値出来高調整後終値
2007-12-2810111010698,49896.36
2007-12-27910910731,42796.36
2007-12-261010910540,83796.36
2007-12-2510109101,083,67096.36
2007-12-21111110101,970,76296.36
2007-12-2010111011863,144106
2007-12-1910111010647,60796.36
2007-12-1811111011751,384106
2007-12-17111211111,309,185106
2007-12-1411121111332,285106
2007-12-1312121112448,037115.63
2007-12-1212121111690,515106
2007-12-11121311121,036,770115.63
2007-12-1012131212593,723115.63
2007-12-0712131212813,251115.63
2007-12-0613131212324,303115.63
2007-12-051313121269,850115.63
2007-12-0412131212249,464115.63
2007-12-0313131212226,513115.63
2007-11-301213121253,884115.63
2007-11-291213121289,807115.63
2007-11-2812131212340,268115.63
2007-11-2712121112358,230115.63
2007-11-2612131212625,655115.63
2007-11-2212131212255,451115.63
2007-11-2112131213353,240125.27
2007-11-2013131213275,408125.27
2007-11-1913131213119,742125.27
2007-11-161213121349,893125.27
2007-11-1513131213160,655125.27
2007-11-1413131213290,376125.27
2007-11-1312131213224,517125.27
2007-11-1213131213550,815125.27
2007-11-0913141313248,466125.27
2007-11-08131413131,121,588125.27
2007-11-0713141313246,470125.27
2007-11-0614141314254,453134.90
2007-11-0514141314135,708134.90
2007-11-0214141314112,758134.90
2007-11-0114151414469,989134.90
2007-10-3114141314190,590134.90
2007-10-3014151314293,369134.90
2007-10-2914151314268,423134.90
2007-10-2614141314181,609134.90
2007-10-2514151313223,519125.27
2007-10-2414151414309,335134.90
2007-10-2314151414189,592134.90
2007-10-22141413141,210,397134.90
2007-10-1915151414229,506134.90
2007-10-1814151414477,972134.90
2007-10-1714151414166,642134.90
2007-10-1615151415256,449144.54
2007-10-1515161515749,388144.54
2007-10-1215151415509,903144.54
2007-10-11161614151,833,058144.54
2007-10-1016171516705,483154.18
2007-10-0915161516348,251154.18
2007-10-0516161415654,592144.54
2007-10-04141613152,376,889144.54
2007-10-0314141314401,137134.90
2007-10-0214151314280,397134.90
2007-10-0114151314327,296134.90
2007-09-28151513141,035,773134.90
2007-09-27141514152,720,150144.54
2007-09-2613141214681,534134.90
2007-09-2513141313232,500125.27
2007-09-2113141313207,554125.27
2007-09-2014141313284,388125.27
2007-09-1913141214762,361134.90
2007-09-18121512122,833,906115.63
2007-09-1412131212926,009115.63
2007-09-13141413131,057,725125.27
2007-09-12141513141,240,333134.90
2007-09-1114151414627,650134.90
2007-09-1015151414175,622134.90
2007-09-0715161515306,341144.54
2007-09-0615161515129,721144.54
2007-09-0515151515190,590144.54
2007-09-0415151415251,459144.54
2007-09-0315161515459,013144.54
2007-08-3116161515447,039144.54
2007-08-3015161515174,624144.54
2007-08-2915161415441,052144.54
2007-08-2815161515370,204144.54
2007-08-27151615151,535,698144.54
2007-08-24151614161,224,367154.18
2007-08-23151614141,043,755134.90
2007-08-2214151414817,243134.90
2007-08-21161615151,496,781144.54
2007-08-20151615151,091,652144.54
2007-08-1716171515543,831144.54
2007-08-16161715171,343,112163.81
2007-08-1517171616495,934154.18
2007-08-1417181617353,240163.81
2007-08-1317181617405,129163.81
2007-08-1017171617176,620163.81
2007-08-09171716171,744,249163.81
2007-08-0817181717602,704163.81
2007-08-0717181717501,921163.81
2007-08-0618181717441,052163.81
2007-08-0318181718248,466173.45
2007-08-0217181718265,429173.45
2007-08-0118181718128,723173.45
2007-07-3118181718164,646173.45
2007-07-3018181718473,981173.45
2007-07-2717181718524,871173.45
2007-07-2618191717601,706163.81
2007-07-25181817181,624,507173.45
2007-07-2417181717461,009163.81
2007-07-2318181717942,972163.81
2007-07-2018191818775,333173.45
2007-07-1918191818226,513173.45
2007-07-1818191818432,071173.45
2007-07-1719191818743,401173.45
2007-07-1319191818288,380173.45
2007-07-1219191819249,464183.08
2007-07-11191918181,817,092173.45
2007-07-10182018191,816,095183.08
2007-07-0919191818259,442173.45
2007-07-0619191819522,876183.08
2007-07-0519191818698,498173.45
2007-07-04191918192,978,595183.08
2007-07-0320201919451,030183.08
2007-07-0220201920468,991192.72
2007-06-2920201920648,605192.72
2007-06-2820201919934,989183.08
2007-06-27202119202,060,569192.72
2007-06-262123191917,679,980183.08
2007-06-25192119205,552,061192.72
2007-06-22192119199,452,672183.08
2007-06-2119191819227,511183.08
2007-06-2018191819265,429183.08
2007-06-1918191818133,712173.45
2007-06-1818191819604,700183.08
2007-06-1518181718464,002173.45
2007-06-1418191818138,702173.45
2007-06-1318191818222,521173.45
2007-06-1218191818575,762173.45
2007-06-1119191818137,704173.45
2007-06-0818191719765,354183.08
2007-06-0718191719465,000183.08
2007-06-0618191718784,313173.45
2007-06-05181817181,213,391173.45
2007-06-04171917181,291,223173.45
2007-06-0117181717326,298163.81
2007-05-3118181717225,515163.81
2007-05-3018181717179,614163.81
2007-05-2917181717181,609163.81
2007-05-2817181717324,303163.81
2007-05-2518181717924,013163.81
2007-05-2418181718155,665173.45
2007-05-23181817181,028,788173.45
2007-05-2217181717727,436163.81
2007-05-2118181718579,753173.45
2007-05-18181918182,177,318173.45
2007-05-1718191818760,365173.45
2007-05-1618191818800,279173.45
2007-05-1519191818499,925173.45
2007-05-1419201919793,294183.08
2007-05-1119201819668,562183.08
2007-05-10192019191,110,612183.08
2007-05-09192019201,433,916192.72
2007-05-081922191911,098,134183.08
2007-05-07192018182,053,584173.45
2007-05-0218191818249,464173.45
2007-05-0118191818274,410173.45
2007-04-2719191818297,361173.45
2007-04-2618191818219,528173.45
2007-04-2518191818266,427173.45
2007-04-2419191819961,931183.08
2007-04-2319201919814,249183.08
2007-04-2019201919416,105183.08
2007-04-1920201919262,436183.08
2007-04-1819201919251,459183.08
2007-04-1719201919811,255183.08
2007-04-1620201920646,609192.72
2007-04-1319201920540,837192.72
2007-04-1220201919130,719183.08
2007-04-1119201920310,333192.72
2007-04-1020211920671,556192.72
2007-04-09192119201,188,444192.72
2007-04-0619201919196,577183.08
2007-04-0519201920391,159192.72
2007-04-0420201919581,749183.08
2007-04-0320211920523,873192.72
2007-04-02212120202,015,665192.72
2007-03-3020212021585,740202.36
2007-03-29222220202,457,715192.72
2007-03-28202319227,561,739211.99
2007-03-2719201919467,994183.08
2007-03-2619201919953,949183.08
2007-03-2320201919350,247183.08
2007-03-2220201920484,957192.72
2007-03-2019201919835,204183.08
2007-03-1920201919828,219183.08
2007-03-1619201919453,026183.08
2007-03-1520201920343,262192.72
2007-03-1420201920575,762192.72
2007-03-13202119192,156,363183.08
2007-03-1220201919322,307183.08
2007-03-0919201919449,034183.08
2007-03-0819201919540,837183.08
2007-03-0720201919372,200183.08
2007-03-0619201919404,131183.08
2007-03-0520211919844,185183.08
2007-03-0221212020996,856192.72
2007-03-01202120211,488,798202.36
2007-02-28202120201,985,730192.72
2007-02-27222220212,126,427202.36
2007-02-26202220221,354,088211.99
2007-02-2320212020579,753192.72
2007-02-22202120201,467,843192.72
2007-02-21202120201,749,238192.72
2007-02-2021222121665,569202.36
2007-02-19212221212,123,434202.36
2007-02-16212321222,450,730211.99
2007-02-1521222121515,891202.36
2007-02-1421222121455,021202.36
2007-02-1322222121598,712202.36
2007-02-0921222122393,155211.99
2007-02-0821222122233,498211.99
2007-02-0721222122820,236211.99
2007-02-0621222121465,000202.36
2007-02-05222221211,475,826202.36
2007-02-02222322221,669,410211.99
2007-02-0122222121452,028202.36
2007-01-31222321221,207,404211.99
2007-01-3022232222683,530211.99
2007-01-2923232222656,588211.99
2007-01-26232422231,769,195221.63
2007-01-2524242323927,007221.63
2007-01-24242523231,828,069221.63
2007-01-23262623246,911,138231.26
2007-01-222326232615,802,018250.54
2007-01-19232322223,794,839211.99
2007-01-18232422233,925,558221.63
2007-01-17212220223,043,455211.99
2007-01-1620212020530,858192.72
2007-01-15202120202,438,756192.72
2007-01-12212220201,814,099192.72
2007-01-11222421219,653,241202.36
2007-01-10192118215,967,168202.36
2007-01-0918191818601,706173.45
2007-01-0518191819522,876183.08
2007-01-0418191818519,882173.45

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