6993 大黒屋ホールディングス(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 5 | 6 | 5 | 6 | 183,605 | 57.82 |
| 2008-12-29 | 6 | 6 | 5 | 6 | 728,434 | 57.82 |
| 2008-12-26 | 6 | 6 | 5 | 6 | 271,416 | 57.82 |
| 2008-12-25 | 5 | 6 | 5 | 5 | 26,942 | 48.18 |
| 2008-12-24 | 6 | 6 | 5 | 5 | 464,002 | 48.18 |
| 2008-12-22 | 5 | 6 | 5 | 5 | 149,678 | 48.18 |
| 2008-12-19 | 6 | 6 | 5 | 6 | 385,172 | 57.82 |
| 2008-12-18 | 6 | 6 | 6 | 6 | 246,470 | 57.82 |
| 2008-12-17 | 6 | 7 | 6 | 6 | 247,468 | 57.82 |
| 2008-12-16 | 5 | 6 | 5 | 6 | 174,624 | 57.82 |
| 2008-12-15 | 6 | 6 | 5 | 6 | 291,373 | 57.82 |
| 2008-12-12 | 5 | 6 | 5 | 5 | 405,129 | 48.18 |
| 2008-12-11 | 6 | 6 | 5 | 6 | 199,571 | 57.82 |
| 2008-12-10 | 6 | 7 | 5 | 6 | 248,466 | 57.82 |
| 2008-12-09 | 5 | 6 | 5 | 6 | 260,440 | 57.82 |
| 2008-12-08 | 6 | 6 | 5 | 6 | 334,281 | 57.82 |
| 2008-12-05 | 6 | 6 | 5 | 5 | 86,813 | 48.18 |
| 2008-12-04 | 7 | 7 | 5 | 6 | 924,013 | 57.82 |
| 2008-12-03 | 7 | 8 | 6 | 7 | 3,799,829 | 67.45 |
| 2008-12-02 | 5 | 7 | 5 | 7 | 1,157,511 | 67.45 |
| 2008-12-01 | 6 | 6 | 5 | 5 | 221,524 | 48.18 |
| 2008-11-28 | 6 | 6 | 5 | 5 | 63,863 | 48.18 |
| 2008-11-27 | 5 | 6 | 5 | 5 | 194,582 | 48.18 |
| 2008-11-26 | 6 | 6 | 5 | 6 | 22,951 | 57.82 |
| 2008-11-25 | 5 | 6 | 5 | 5 | 75,837 | 48.18 |
| 2008-11-21 | 5 | 6 | 5 | 5 | 109,764 | 48.18 |
| 2008-11-20 | 5 | 6 | 5 | 6 | 167,639 | 57.82 |
| 2008-11-19 | 6 | 6 | 6 | 6 | 542,833 | 57.82 |
| 2008-11-18 | 6 | 7 | 6 | 6 | 156,663 | 57.82 |
| 2008-11-17 | 6 | 6 | 5 | 6 | 350,247 | 57.82 |
| 2008-11-14 | 6 | 7 | 6 | 6 | 549,818 | 57.82 |
| 2008-11-13 | 6 | 6 | 6 | 6 | 628,648 | 57.82 |
| 2008-11-12 | 6 | 7 | 6 | 6 | 361,223 | 57.82 |
| 2008-11-11 | 6 | 6 | 6 | 6 | 539,839 | 57.82 |
| 2008-11-10 | 6 | 7 | 6 | 6 | 483,959 | 57.82 |
| 2008-11-07 | 6 | 7 | 6 | 6 | 58,873 | 57.82 |
| 2008-11-06 | 6 | 7 | 6 | 6 | 115,751 | 57.82 |
| 2008-11-05 | 6 | 7 | 6 | 7 | 255,451 | 67.45 |
| 2008-11-04 | 7 | 7 | 6 | 6 | 960,934 | 57.82 |
| 2008-10-31 | 6 | 7 | 6 | 6 | 290,376 | 57.82 |
| 2008-10-30 | 7 | 7 | 6 | 7 | 113,755 | 67.45 |
| 2008-10-29 | 6 | 7 | 6 | 7 | 422,092 | 67.45 |
| 2008-10-28 | 7 | 7 | 6 | 6 | 226,513 | 57.82 |
| 2008-10-27 | 6 | 7 | 6 | 7 | 1,194,431 | 67.45 |
| 2008-10-24 | 6 | 7 | 6 | 7 | 238,487 | 67.45 |
| 2008-10-23 | 7 | 7 | 6 | 7 | 263,433 | 67.45 |
| 2008-10-22 | 8 | 8 | 7 | 7 | 245,472 | 67.45 |
| 2008-10-21 | 7 | 8 | 7 | 7 | 467,994 | 67.45 |
| 2008-10-20 | 6 | 8 | 6 | 7 | 1,149,528 | 67.45 |
| 2008-10-17 | 7 | 7 | 6 | 6 | 263,433 | 57.82 |
| 2008-10-16 | 6 | 7 | 6 | 6 | 332,285 | 57.82 |
| 2008-10-15 | 7 | 7 | 6 | 6 | 765,354 | 57.82 |
| 2008-10-14 | 6 | 7 | 6 | 7 | 1,638,477 | 67.45 |
| 2008-10-10 | 6 | 7 | 6 | 6 | 219,528 | 57.82 |
| 2008-10-09 | 6 | 7 | 6 | 7 | 1,029,785 | 67.45 |
| 2008-10-08 | 6 | 7 | 6 | 6 | 2,304,045 | 57.82 |
| 2008-10-07 | 7 | 8 | 6 | 7 | 1,620,515 | 67.45 |
| 2008-10-06 | 7 | 8 | 7 | 7 | 858,155 | 67.45 |
| 2008-10-03 | 8 | 8 | 7 | 7 | 298,358 | 67.45 |
| 2008-10-02 | 8 | 8 | 8 | 8 | 615,676 | 77.09 |
| 2008-10-01 | 8 | 9 | 8 | 8 | 269,421 | 77.09 |
| 2008-09-30 | 8 | 9 | 8 | 8 | 252,457 | 77.09 |
| 2008-09-29 | 9 | 9 | 9 | 9 | 188,594 | 86.72 |
| 2008-09-26 | 9 | 9 | 9 | 9 | 147,682 | 86.72 |
| 2008-09-25 | 9 | 9 | 8 | 9 | 221,524 | 86.72 |
| 2008-09-24 | 9 | 10 | 8 | 9 | 313,326 | 86.72 |
| 2008-09-22 | 9 | 10 | 9 | 9 | 132,715 | 86.72 |
| 2008-09-19 | 9 | 10 | 9 | 10 | 368,208 | 96.36 |
| 2008-09-18 | 9 | 10 | 8 | 8 | 700,494 | 77.09 |
| 2008-09-17 | 9 | 9 | 8 | 9 | 566,781 | 86.72 |
| 2008-09-16 | 8 | 9 | 7 | 8 | 2,160,354 | 77.09 |
| 2008-09-12 | 8 | 9 | 7 | 9 | 772,339 | 86.72 |
| 2008-09-11 | 8 | 8 | 7 | 7 | 373,197 | 67.45 |
| 2008-09-10 | 7 | 8 | 7 | 7 | 427,082 | 67.45 |
| 2008-09-09 | 8 | 8 | 7 | 7 | 240,483 | 67.45 |
| 2008-09-08 | 8 | 9 | 8 | 8 | 156,663 | 77.09 |
| 2008-09-05 | 8 | 9 | 7 | 8 | 607,693 | 77.09 |
| 2008-09-04 | 8 | 8 | 7 | 8 | 860,150 | 77.09 |
| 2008-09-03 | 7 | 8 | 7 | 7 | 117,747 | 67.45 |
| 2008-09-02 | 8 | 8 | 7 | 8 | 320,311 | 77.09 |
| 2008-09-01 | 8 | 9 | 7 | 8 | 196,577 | 77.09 |
| 2008-08-29 | 8 | 9 | 8 | 8 | 185,601 | 77.09 |
| 2008-08-28 | 8 | 9 | 8 | 8 | 99,785 | 77.09 |
| 2008-08-27 | 8 | 9 | 8 | 8 | 274,410 | 77.09 |
| 2008-08-26 | 8 | 8 | 8 | 8 | 414,109 | 77.09 |
| 2008-08-25 | 8 | 9 | 8 | 8 | 70,848 | 77.09 |
| 2008-08-22 | 8 | 9 | 8 | 8 | 272,414 | 77.09 |
| 2008-08-21 | 8 | 8 | 8 | 8 | 357,232 | 77.09 |
| 2008-08-20 | 8 | 8 | 8 | 8 | 72,843 | 77.09 |
| 2008-08-19 | 9 | 9 | 8 | 8 | 398,144 | 77.09 |
| 2008-08-18 | 8 | 9 | 8 | 8 | 222,521 | 77.09 |
| 2008-08-15 | 9 | 9 | 8 | 8 | 70,848 | 77.09 |
| 2008-08-14 | 9 | 9 | 8 | 9 | 116,749 | 86.72 |
| 2008-08-13 | 9 | 9 | 8 | 9 | 147,682 | 86.72 |
| 2008-08-12 | 9 | 9 | 9 | 9 | 68,852 | 86.72 |
| 2008-08-11 | 9 | 9 | 8 | 9 | 102,779 | 86.72 |
| 2008-08-08 | 9 | 10 | 8 | 9 | 208,552 | 86.72 |
| 2008-08-07 | 9 | 10 | 9 | 9 | 100,783 | 86.72 |
| 2008-08-06 | 8 | 9 | 8 | 9 | 180,612 | 86.72 |
| 2008-08-05 | 9 | 10 | 8 | 9 | 59,871 | 86.72 |
| 2008-08-04 | 9 | 9 | 9 | 9 | 249,464 | 86.72 |
| 2008-08-01 | 9 | 9 | 8 | 9 | 271,416 | 86.72 |
| 2008-07-31 | 9 | 9 | 9 | 9 | 82,822 | 86.72 |
| 2008-07-30 | 9 | 9 | 9 | 9 | 122,736 | 86.72 |
| 2008-07-29 | 9 | 10 | 9 | 9 | 60,869 | 86.72 |
| 2008-07-28 | 10 | 10 | 9 | 9 | 108,766 | 86.72 |
| 2008-07-25 | 9 | 9 | 9 | 9 | 120,740 | 86.72 |
| 2008-07-24 | 9 | 10 | 9 | 9 | 867,135 | 86.72 |
| 2008-07-23 | 9 | 10 | 9 | 9 | 178,616 | 86.72 |
| 2008-07-22 | 9 | 10 | 9 | 9 | 152,672 | 86.72 |
| 2008-07-18 | 9 | 10 | 9 | 9 | 127,725 | 86.72 |
| 2008-07-17 | 10 | 10 | 9 | 10 | 39,914 | 96.36 |
| 2008-07-16 | 9 | 10 | 9 | 9 | 91,803 | 86.72 |
| 2008-07-15 | 10 | 10 | 9 | 10 | 217,532 | 96.36 |
| 2008-07-14 | 10 | 10 | 9 | 10 | 67,854 | 96.36 |
| 2008-07-11 | 10 | 10 | 10 | 10 | 90,805 | 96.36 |
| 2008-07-10 | 10 | 11 | 10 | 11 | 296,363 | 106 |
| 2008-07-09 | 10 | 10 | 10 | 10 | 138,702 | 96.36 |
| 2008-07-08 | 10 | 11 | 10 | 10 | 414,109 | 96.36 |
| 2008-07-07 | 10 | 10 | 9 | 10 | 166,642 | 96.36 |
| 2008-07-04 | 10 | 10 | 10 | 10 | 611,685 | 96.36 |
| 2008-07-03 | 10 | 11 | 10 | 10 | 415,107 | 96.36 |
| 2008-07-02 | 10 | 11 | 10 | 10 | 82,822 | 96.36 |
| 2008-07-01 | 11 | 11 | 10 | 10 | 61,867 | 96.36 |
| 2008-06-30 | 10 | 11 | 10 | 11 | 101,781 | 106 |
| 2008-06-27 | 10 | 11 | 10 | 10 | 377,189 | 96.36 |
| 2008-06-26 | 10 | 11 | 10 | 10 | 69,850 | 96.36 |
| 2008-06-25 | 10 | 11 | 10 | 11 | 436,062 | 106 |
| 2008-06-24 | 10 | 11 | 10 | 10 | 137,704 | 96.36 |
| 2008-06-23 | 11 | 11 | 10 | 10 | 248,466 | 96.36 |
| 2008-06-20 | 11 | 11 | 10 | 11 | 431,073 | 106 |
| 2008-06-19 | 11 | 11 | 11 | 11 | 641,620 | 106 |
| 2008-06-18 | 11 | 11 | 11 | 11 | 61,867 | 106 |
| 2008-06-17 | 11 | 12 | 11 | 12 | 85,815 | 115.63 |
| 2008-06-16 | 11 | 12 | 11 | 11 | 134,710 | 106 |
| 2008-06-13 | 12 | 12 | 11 | 11 | 336,277 | 106 |
| 2008-06-12 | 11 | 11 | 11 | 11 | 187,597 | 106 |
| 2008-06-11 | 11 | 11 | 11 | 11 | 563,788 | 106 |
| 2008-06-10 | 11 | 12 | 11 | 11 | 161,652 | 106 |
| 2008-06-09 | 11 | 12 | 11 | 11 | 381,180 | 106 |
| 2008-06-06 | 11 | 11 | 11 | 11 | 311,330 | 106 |
| 2008-06-05 | 11 | 12 | 11 | 11 | 347,253 | 106 |
| 2008-06-04 | 11 | 12 | 11 | 11 | 565,783 | 106 |
| 2008-06-03 | 11 | 12 | 11 | 11 | 551,813 | 106 |
| 2008-06-02 | 11 | 12 | 11 | 11 | 231,502 | 106 |
| 2008-05-30 | 11 | 12 | 11 | 11 | 205,558 | 106 |
| 2008-05-29 | 11 | 12 | 11 | 11 | 122,736 | 106 |
| 2008-05-28 | 11 | 12 | 11 | 12 | 94,796 | 115.63 |
| 2008-05-27 | 11 | 12 | 11 | 11 | 84,818 | 106 |
| 2008-05-26 | 11 | 12 | 11 | 11 | 328,294 | 106 |
| 2008-05-23 | 11 | 12 | 11 | 12 | 385,172 | 115.63 |
| 2008-05-22 | 12 | 12 | 11 | 11 | 168,637 | 106 |
| 2008-05-21 | 12 | 12 | 11 | 12 | 230,504 | 115.63 |
| 2008-05-20 | 12 | 12 | 11 | 11 | 327,296 | 106 |
| 2008-05-19 | 12 | 12 | 11 | 12 | 319,313 | 115.63 |
| 2008-05-16 | 12 | 12 | 11 | 12 | 250,461 | 115.63 |
| 2008-05-15 | 12 | 12 | 11 | 12 | 259,442 | 115.63 |
| 2008-05-14 | 12 | 12 | 11 | 12 | 237,489 | 115.63 |
| 2008-05-13 | 12 | 12 | 12 | 12 | 265,429 | 115.63 |
| 2008-05-12 | 11 | 13 | 11 | 12 | 1,509,753 | 115.63 |
| 2008-05-09 | 12 | 12 | 11 | 12 | 168,637 | 115.63 |
| 2008-05-08 | 11 | 12 | 11 | 12 | 207,554 | 115.63 |
| 2008-05-07 | 12 | 12 | 11 | 11 | 240,483 | 106 |
| 2008-05-02 | 12 | 12 | 11 | 12 | 67,854 | 115.63 |
| 2008-05-01 | 12 | 12 | 11 | 12 | 359,227 | 115.63 |
| 2008-04-30 | 11 | 12 | 11 | 12 | 171,631 | 115.63 |
| 2008-04-28 | 11 | 12 | 11 | 11 | 131,717 | 106 |
| 2008-04-25 | 11 | 11 | 10 | 11 | 971,910 | 106 |
| 2008-04-24 | 11 | 12 | 11 | 11 | 313,326 | 106 |
| 2008-04-23 | 12 | 12 | 11 | 11 | 375,193 | 106 |
| 2008-04-22 | 11 | 12 | 11 | 11 | 268,423 | 106 |
| 2008-04-21 | 11 | 12 | 11 | 11 | 386,170 | 106 |
| 2008-04-18 | 11 | 12 | 11 | 11 | 193,584 | 106 |
| 2008-04-17 | 11 | 12 | 11 | 11 | 224,517 | 106 |
| 2008-04-16 | 12 | 12 | 11 | 11 | 83,820 | 106 |
| 2008-04-15 | 11 | 12 | 11 | 11 | 221,524 | 106 |
| 2008-04-14 | 11 | 12 | 11 | 11 | 225,515 | 106 |
| 2008-04-11 | 12 | 12 | 11 | 11 | 494,936 | 106 |
| 2008-04-10 | 12 | 12 | 11 | 12 | 140,697 | 115.63 |
| 2008-04-09 | 11 | 12 | 11 | 12 | 448,037 | 115.63 |
| 2008-04-08 | 12 | 13 | 11 | 11 | 1,417,951 | 106 |
| 2008-04-07 | 11 | 14 | 11 | 12 | 4,244,872 | 115.63 |
| 2008-04-04 | 12 | 12 | 11 | 11 | 222,521 | 106 |
| 2008-04-03 | 12 | 12 | 11 | 12 | 206,556 | 115.63 |
| 2008-04-02 | 12 | 12 | 11 | 12 | 276,406 | 115.63 |
| 2008-04-01 | 12 | 12 | 11 | 12 | 345,258 | 115.63 |
| 2008-03-31 | 13 | 13 | 12 | 12 | 856,159 | 115.63 |
| 2008-03-28 | 13 | 13 | 12 | 12 | 1,688,369 | 115.63 |
| 2008-03-27 | 13 | 13 | 12 | 13 | 208,552 | 125.27 |
| 2008-03-26 | 13 | 13 | 12 | 12 | 1,908,895 | 115.63 |
| 2008-03-25 | 13 | 13 | 12 | 13 | 2,619,367 | 125.27 |
| 2008-03-24 | 13 | 14 | 12 | 14 | 1,908,895 | 134.90 |
| 2008-03-21 | 13 | 13 | 12 | 12 | 132,715 | 115.63 |
| 2008-03-19 | 13 | 13 | 12 | 13 | 638,627 | 125.27 |
| 2008-03-18 | 13 | 13 | 12 | 13 | 1,464,850 | 125.27 |
| 2008-03-17 | 13 | 13 | 12 | 13 | 289,378 | 125.27 |
| 2008-03-14 | 13 | 14 | 12 | 13 | 137,704 | 125.27 |
| 2008-03-13 | 13 | 14 | 12 | 13 | 483,959 | 125.27 |
| 2008-03-12 | 13 | 14 | 13 | 13 | 835,204 | 125.27 |
| 2008-03-11 | 13 | 13 | 12 | 12 | 1,087,661 | 115.63 |
| 2008-03-10 | 13 | 14 | 13 | 13 | 971,910 | 125.27 |
| 2008-03-07 | 14 | 14 | 13 | 13 | 428,079 | 125.27 |
| 2008-03-06 | 14 | 15 | 14 | 15 | 337,275 | 144.54 |
| 2008-03-05 | 14 | 15 | 14 | 15 | 537,843 | 144.54 |
| 2008-03-04 | 13 | 14 | 13 | 14 | 734,421 | 134.90 |
| 2008-03-03 | 14 | 14 | 13 | 13 | 814,249 | 125.27 |
| 2008-02-29 | 15 | 15 | 14 | 14 | 2,329,989 | 134.90 |
| 2008-02-28 | 16 | 16 | 14 | 14 | 1,701,341 | 134.90 |
| 2008-02-27 | 14 | 16 | 14 | 15 | 2,993,562 | 144.54 |
| 2008-02-26 | 14 | 15 | 13 | 15 | 636,631 | 144.54 |
| 2008-02-25 | 14 | 15 | 13 | 14 | 823,230 | 134.90 |
| 2008-02-22 | 15 | 15 | 14 | 14 | 1,612,532 | 134.90 |
| 2008-02-21 | 14 | 16 | 14 | 15 | 7,408,069 | 144.54 |
| 2008-02-20 | 14 | 14 | 13 | 13 | 534,850 | 125.27 |
| 2008-02-19 | 13 | 14 | 12 | 14 | 488,949 | 134.90 |
| 2008-02-18 | 13 | 14 | 12 | 13 | 1,428,927 | 125.27 |
| 2008-02-15 | 13 | 13 | 12 | 13 | 1,277,253 | 125.27 |
| 2008-02-14 | 13 | 15 | 13 | 13 | 1,606,545 | 125.27 |
| 2008-02-13 | 11 | 14 | 11 | 13 | 2,220,226 | 125.27 |
| 2008-02-12 | 12 | 13 | 11 | 11 | 1,241,331 | 106 |
| 2008-02-08 | 13 | 13 | 12 | 13 | 693,509 | 125.27 |
| 2008-02-07 | 13 | 14 | 13 | 13 | 471,985 | 125.27 |
| 2008-02-06 | 13 | 14 | 13 | 13 | 847,178 | 125.27 |
| 2008-02-05 | 15 | 15 | 13 | 14 | 1,803,122 | 134.90 |
| 2008-02-04 | 16 | 16 | 14 | 15 | 3,235,043 | 144.54 |
| 2008-02-01 | 13 | 15 | 13 | 15 | 3,284,936 | 144.54 |
| 2008-01-31 | 14 | 14 | 12 | 13 | 2,931,696 | 125.27 |
| 2008-01-30 | 15 | 19 | 13 | 14 | 16,647,201 | 134.90 |
| 2008-01-29 | 10 | 14 | 10 | 13 | 5,144,936 | 125.27 |
| 2008-01-28 | 11 | 12 | 10 | 10 | 3,091,352 | 96.36 |
| 2008-01-25 | 10 | 11 | 9 | 11 | 1,897,919 | 106 |
| 2008-01-24 | 9 | 11 | 8 | 10 | 3,247,017 | 96.36 |
| 2008-01-23 | 9 | 9 | 8 | 8 | 311,330 | 77.09 |
| 2008-01-22 | 9 | 9 | 8 | 9 | 263,433 | 86.72 |
| 2008-01-21 | 8 | 9 | 8 | 8 | 377,189 | 77.09 |
| 2008-01-18 | 8 | 9 | 8 | 8 | 336,277 | 77.09 |
| 2008-01-17 | 9 | 10 | 8 | 9 | 988,873 | 86.72 |
| 2008-01-16 | 9 | 10 | 9 | 9 | 815,247 | 86.72 |
| 2008-01-15 | 10 | 10 | 9 | 10 | 264,431 | 96.36 |
| 2008-01-11 | 11 | 11 | 10 | 10 | 332,285 | 96.36 |
| 2008-01-10 | 10 | 11 | 9 | 10 | 410,118 | 96.36 |
| 2008-01-09 | 10 | 10 | 9 | 10 | 470,987 | 96.36 |
| 2008-01-08 | 10 | 10 | 9 | 9 | 285,386 | 86.72 |
| 2008-01-07 | 9 | 10 | 9 | 10 | 259,442 | 96.36 |
| 2008-01-04 | 10 | 11 | 9 | 10 | 145,687 | 96.36 |
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
