6993 大黒屋ホールディングス(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 11 | 12 | 11 | 11 | 1,751,234 | 106 |
| 2009-12-29 | 11 | 11 | 10 | 11 | 586,738 | 106 |
| 2009-12-28 | 11 | 11 | 10 | 11 | 301,352 | 106 |
| 2009-12-25 | 11 | 11 | 10 | 11 | 498,927 | 106 |
| 2009-12-24 | 11 | 11 | 10 | 10 | 625,655 | 96.36 |
| 2009-12-22 | 10 | 11 | 10 | 10 | 535,848 | 96.36 |
| 2009-12-21 | 11 | 12 | 11 | 11 | 742,403 | 106 |
| 2009-12-18 | 11 | 12 | 11 | 11 | 546,824 | 106 |
| 2009-12-17 | 11 | 12 | 10 | 11 | 1,035,773 | 106 |
| 2009-12-16 | 11 | 12 | 10 | 11 | 934,989 | 106 |
| 2009-12-15 | 11 | 12 | 10 | 11 | 742,403 | 106 |
| 2009-12-14 | 11 | 12 | 10 | 11 | 1,448,884 | 106 |
| 2009-12-11 | 11 | 12 | 11 | 11 | 1,109,614 | 106 |
| 2009-12-10 | 11 | 12 | 11 | 11 | 2,057,575 | 106 |
| 2009-12-09 | 12 | 12 | 11 | 11 | 691,513 | 106 |
| 2009-12-08 | 12 | 12 | 11 | 12 | 625,655 | 115.63 |
| 2009-12-07 | 12 | 13 | 11 | 12 | 5,901,309 | 115.63 |
| 2009-12-04 | 11 | 12 | 11 | 11 | 343,262 | 106 |
| 2009-12-03 | 11 | 12 | 11 | 11 | 1,732,275 | 106 |
| 2009-12-02 | 12 | 12 | 10 | 11 | 1,679,389 | 106 |
| 2009-12-01 | 11 | 12 | 11 | 11 | 891,084 | 106 |
| 2009-11-30 | 11 | 12 | 10 | 10 | 2,452,726 | 96.36 |
| 2009-11-27 | 12 | 12 | 10 | 11 | 6,018,058 | 106 |
| 2009-11-26 | 10 | 12 | 10 | 12 | 3,642,168 | 115.63 |
| 2009-11-25 | 11 | 11 | 10 | 10 | 863,144 | 96.36 |
| 2009-11-24 | 11 | 11 | 10 | 10 | 729,431 | 96.36 |
| 2009-11-20 | 11 | 11 | 10 | 11 | 2,345,955 | 106 |
| 2009-11-19 | 10 | 11 | 10 | 10 | 1,113,605 | 96.36 |
| 2009-11-18 | 11 | 12 | 10 | 11 | 5,026,191 | 106 |
| 2009-11-17 | 12 | 13 | 11 | 12 | 5,329,539 | 115.63 |
| 2009-11-16 | 12 | 13 | 11 | 11 | 8,047,694 | 106 |
| 2009-11-13 | 14 | 15 | 13 | 15 | 4,802,672 | 144.54 |
| 2009-11-12 | 16 | 16 | 14 | 15 | 3,286,932 | 144.54 |
| 2009-11-11 | 16 | 16 | 14 | 15 | 5,218,777 | 144.54 |
| 2009-11-10 | 16 | 17 | 15 | 16 | 6,512,994 | 154.18 |
| 2009-11-09 | 15 | 16 | 14 | 16 | 5,921,267 | 154.18 |
| 2009-11-06 | 15 | 16 | 14 | 15 | 3,866,685 | 144.54 |
| 2009-11-05 | 16 | 17 | 13 | 14 | 13,739,454 | 134.90 |
| 2009-11-04 | 13 | 18 | 13 | 15 | 32,150,861 | 144.54 |
| 2009-11-02 | 12 | 14 | 11 | 13 | 6,952,050 | 125.27 |
| 2009-10-30 | 12 | 13 | 11 | 12 | 8,057,672 | 115.63 |
| 2009-10-29 | 12 | 12 | 11 | 12 | 3,609,238 | 115.63 |
| 2009-10-28 | 11 | 12 | 10 | 12 | 3,450,580 | 115.63 |
| 2009-10-27 | 12 | 12 | 10 | 11 | 907,049 | 106 |
| 2009-10-26 | 11 | 12 | 10 | 11 | 2,202,264 | 106 |
| 2009-10-23 | 11 | 12 | 11 | 11 | 546,824 | 106 |
| 2009-10-22 | 11 | 12 | 11 | 11 | 385,172 | 106 |
| 2009-10-21 | 11 | 12 | 11 | 11 | 566,781 | 106 |
| 2009-10-20 | 11 | 12 | 11 | 11 | 651,599 | 106 |
| 2009-10-19 | 12 | 12 | 11 | 12 | 527,865 | 115.63 |
| 2009-10-16 | 12 | 12 | 11 | 12 | 363,219 | 115.63 |
| 2009-10-15 | 12 | 13 | 11 | 12 | 1,042,758 | 115.63 |
| 2009-10-14 | 12 | 13 | 12 | 12 | 1,540,687 | 115.63 |
| 2009-10-13 | 12 | 13 | 12 | 12 | 1,521,728 | 115.63 |
| 2009-10-09 | 12 | 13 | 11 | 12 | 2,237,189 | 115.63 |
| 2009-10-08 | 12 | 13 | 12 | 12 | 282,393 | 115.63 |
| 2009-10-07 | 12 | 13 | 11 | 12 | 1,428,927 | 115.63 |
| 2009-10-06 | 12 | 13 | 11 | 12 | 733,423 | 115.63 |
| 2009-10-05 | 12 | 12 | 11 | 12 | 4,053,284 | 115.63 |
| 2009-10-02 | 12 | 13 | 12 | 12 | 771,341 | 115.63 |
| 2009-10-01 | 12 | 13 | 12 | 12 | 463,004 | 115.63 |
| 2009-09-30 | 13 | 13 | 12 | 12 | 669,560 | 115.63 |
| 2009-09-29 | 13 | 13 | 12 | 12 | 753,380 | 115.63 |
| 2009-09-28 | 13 | 14 | 12 | 12 | 2,483,659 | 115.63 |
| 2009-09-25 | 14 | 15 | 13 | 13 | 3,823,777 | 125.27 |
| 2009-09-24 | 13 | 14 | 13 | 14 | 1,723,294 | 134.90 |
| 2009-09-18 | 13 | 13 | 12 | 12 | 1,818,090 | 115.63 |
| 2009-09-17 | 14 | 14 | 12 | 13 | 1,577,607 | 125.27 |
| 2009-09-16 | 13 | 14 | 12 | 13 | 1,854,013 | 125.27 |
| 2009-09-15 | 14 | 14 | 12 | 12 | 3,995,408 | 115.63 |
| 2009-09-14 | 14 | 14 | 13 | 13 | 1,302,200 | 125.27 |
| 2009-09-11 | 14 | 15 | 13 | 14 | 3,221,073 | 134.90 |
| 2009-09-10 | 15 | 15 | 14 | 14 | 1,736,266 | 134.90 |
| 2009-09-09 | 13 | 15 | 13 | 14 | 6,495,033 | 134.90 |
| 2009-09-08 | 13 | 14 | 13 | 13 | 1,008,831 | 125.27 |
| 2009-09-07 | 15 | 15 | 13 | 13 | 3,581,299 | 125.27 |
| 2009-09-04 | 16 | 17 | 14 | 14 | 7,425,033 | 134.90 |
| 2009-09-03 | 13 | 17 | 12 | 16 | 22,017,652 | 154.18 |
| 2009-09-02 | 12 | 12 | 11 | 11 | 3,040,462 | 106 |
| 2009-09-01 | 13 | 13 | 12 | 12 | 4,315,719 | 115.63 |
| 2009-08-31 | 14 | 14 | 13 | 13 | 3,454,571 | 125.27 |
| 2009-08-28 | 14 | 15 | 14 | 14 | 718,455 | 134.90 |
| 2009-08-27 | 15 | 15 | 14 | 15 | 440,054 | 144.54 |
| 2009-08-26 | 15 | 15 | 14 | 14 | 763,358 | 134.90 |
| 2009-08-25 | 14 | 15 | 14 | 15 | 468,991 | 144.54 |
| 2009-08-24 | 14 | 15 | 14 | 14 | 418,101 | 134.90 |
| 2009-08-21 | 14 | 15 | 14 | 14 | 899,067 | 134.90 |
| 2009-08-20 | 14 | 15 | 14 | 14 | 795,290 | 134.90 |
| 2009-08-19 | 14 | 15 | 14 | 14 | 1,365,064 | 134.90 |
| 2009-08-18 | 14 | 15 | 14 | 14 | 3,232,050 | 134.90 |
| 2009-08-17 | 15 | 16 | 14 | 15 | 5,269,668 | 144.54 |
| 2009-08-14 | 16 | 17 | 15 | 16 | 4,221,921 | 154.18 |
| 2009-08-13 | 17 | 17 | 16 | 17 | 845,182 | 163.81 |
| 2009-08-12 | 17 | 18 | 16 | 16 | 841,191 | 154.18 |
| 2009-08-11 | 18 | 18 | 16 | 17 | 4,336,674 | 163.81 |
| 2009-08-10 | 18 | 19 | 17 | 18 | 1,855,011 | 173.45 |
| 2009-08-07 | 18 | 19 | 17 | 18 | 1,059,721 | 173.45 |
| 2009-08-06 | 17 | 20 | 17 | 18 | 8,098,584 | 173.45 |
| 2009-08-05 | 18 | 18 | 17 | 17 | 2,603,402 | 163.81 |
| 2009-08-04 | 18 | 19 | 18 | 18 | 1,528,713 | 173.45 |
| 2009-08-03 | 19 | 19 | 18 | 18 | 1,823,080 | 173.45 |
| 2009-07-31 | 19 | 20 | 18 | 19 | 6,688,616 | 183.08 |
| 2009-07-30 | 18 | 19 | 17 | 18 | 4,720,848 | 173.45 |
| 2009-07-29 | 19 | 19 | 18 | 18 | 844,185 | 173.45 |
| 2009-07-28 | 20 | 20 | 18 | 19 | 2,025,644 | 183.08 |
| 2009-07-27 | 19 | 20 | 18 | 19 | 2,050,590 | 183.08 |
| 2009-07-24 | 19 | 20 | 18 | 19 | 3,475,526 | 183.08 |
| 2009-07-23 | 20 | 20 | 19 | 20 | 6,296,460 | 192.72 |
| 2009-07-22 | 21 | 22 | 19 | 20 | 8,239,282 | 192.72 |
| 2009-07-21 | 18 | 21 | 18 | 21 | 13,429,121 | 202.36 |
| 2009-07-17 | 20 | 20 | 18 | 18 | 7,093,745 | 173.45 |
| 2009-07-16 | 21 | 21 | 19 | 20 | 16,657,179 | 192.72 |
| 2009-07-15 | 22 | 23 | 19 | 21 | 14,694,400 | 202.36 |
| 2009-07-14 | 24 | 25 | 22 | 22 | 15,281,139 | 211.99 |
| 2009-07-13 | 29 | 32 | 22 | 23 | 43,521,409 | 221.63 |
| 2009-07-10 | 25 | 30 | 24 | 30 | 49,866,764 | 289.08 |
| 2009-07-09 | 23 | 27 | 23 | 25 | 19,663,714 | 240.90 |
| 2009-07-08 | 23 | 24 | 20 | 22 | 19,922,158 | 211.99 |
| 2009-07-07 | 19 | 27 | 19 | 26 | 18,316,611 | 250.54 |
| 2009-07-06 | 19 | 20 | 18 | 19 | 3,023,498 | 183.08 |
| 2009-07-03 | 21 | 21 | 19 | 20 | 8,093,595 | 192.72 |
| 2009-07-02 | 23 | 24 | 20 | 22 | 8,509,700 | 211.99 |
| 2009-07-01 | 23 | 23 | 21 | 22 | 6,144,786 | 211.99 |
| 2009-06-30 | 26 | 27 | 21 | 24 | 19,551,954 | 231.26 |
| 2009-06-29 | 18 | 25 | 18 | 25 | 30,480,453 | 240.90 |
| 2009-06-26 | 16 | 18 | 16 | 17 | 8,652,393 | 163.81 |
| 2009-06-25 | 15 | 16 | 15 | 15 | 1,233,348 | 144.54 |
| 2009-06-24 | 14 | 15 | 14 | 14 | 489,946 | 134.90 |
| 2009-06-23 | 15 | 15 | 14 | 15 | 1,276,255 | 144.54 |
| 2009-06-22 | 15 | 16 | 14 | 15 | 2,198,273 | 144.54 |
| 2009-06-19 | 15 | 16 | 14 | 15 | 1,424,936 | 144.54 |
| 2009-06-18 | 15 | 16 | 14 | 15 | 2,718,155 | 144.54 |
| 2009-06-17 | 15 | 15 | 14 | 15 | 823,230 | 144.54 |
| 2009-06-16 | 15 | 15 | 14 | 14 | 7,153,616 | 134.90 |
| 2009-06-15 | 13 | 15 | 13 | 15 | 2,790,000 | 144.54 |
| 2009-06-12 | 13 | 14 | 12 | 13 | 1,417,951 | 125.27 |
| 2009-06-11 | 13 | 14 | 12 | 13 | 863,144 | 125.27 |
| 2009-06-10 | 13 | 14 | 12 | 14 | 1,005,837 | 134.90 |
| 2009-06-09 | 14 | 14 | 12 | 13 | 4,616,073 | 125.27 |
| 2009-06-08 | 13 | 15 | 12 | 14 | 5,941,224 | 134.90 |
| 2009-06-05 | 13 | 13 | 12 | 13 | 850,172 | 125.27 |
| 2009-06-04 | 13 | 14 | 13 | 13 | 701,491 | 125.27 |
| 2009-06-03 | 13 | 14 | 13 | 13 | 636,631 | 125.27 |
| 2009-06-02 | 14 | 14 | 13 | 13 | 579,753 | 125.27 |
| 2009-06-01 | 13 | 14 | 13 | 13 | 424,088 | 125.27 |
| 2009-05-29 | 13 | 14 | 13 | 13 | 458,015 | 125.27 |
| 2009-05-28 | 13 | 14 | 13 | 13 | 1,009,828 | 125.27 |
| 2009-05-27 | 12 | 13 | 12 | 13 | 342,264 | 125.27 |
| 2009-05-26 | 12 | 13 | 12 | 13 | 506,910 | 125.27 |
| 2009-05-25 | 13 | 13 | 12 | 12 | 917,028 | 115.63 |
| 2009-05-22 | 13 | 14 | 12 | 13 | 916,030 | 125.27 |
| 2009-05-21 | 13 | 14 | 12 | 13 | 1,216,384 | 125.27 |
| 2009-05-20 | 13 | 14 | 13 | 13 | 499,925 | 125.27 |
| 2009-05-19 | 14 | 14 | 13 | 14 | 711,470 | 134.90 |
| 2009-05-18 | 13 | 14 | 12 | 14 | 1,146,534 | 134.90 |
| 2009-05-15 | 14 | 14 | 13 | 13 | 1,496,781 | 125.27 |
| 2009-05-14 | 14 | 14 | 13 | 14 | 579,753 | 134.90 |
| 2009-05-13 | 14 | 15 | 13 | 14 | 620,665 | 134.90 |
| 2009-05-12 | 15 | 15 | 13 | 14 | 1,289,228 | 134.90 |
| 2009-05-11 | 14 | 15 | 13 | 15 | 2,490,644 | 144.54 |
| 2009-05-08 | 15 | 15 | 14 | 14 | 1,128,573 | 134.90 |
| 2009-05-07 | 13 | 15 | 12 | 15 | 3,557,350 | 144.54 |
| 2009-05-01 | 12 | 13 | 12 | 13 | 1,937,833 | 125.27 |
| 2009-04-30 | 14 | 14 | 12 | 13 | 2,404,829 | 125.27 |
| 2009-04-28 | 15 | 15 | 13 | 13 | 2,125,429 | 125.27 |
| 2009-04-27 | 15 | 16 | 14 | 16 | 3,770,891 | 154.18 |
| 2009-04-24 | 15 | 16 | 14 | 15 | 1,862,994 | 144.54 |
| 2009-04-23 | 16 | 17 | 14 | 14 | 5,999,099 | 134.90 |
| 2009-04-22 | 14 | 17 | 14 | 16 | 10,498,424 | 154.18 |
| 2009-04-21 | 11 | 14 | 11 | 13 | 9,375,838 | 125.27 |
| 2009-04-20 | 10 | 12 | 9 | 12 | 7,179,561 | 115.63 |
| 2009-04-17 | 11 | 11 | 9 | 9 | 2,829,914 | 86.72 |
| 2009-04-16 | 11 | 12 | 10 | 10 | 4,634,035 | 96.36 |
| 2009-04-15 | 8 | 11 | 7 | 11 | 10,065,355 | 106 |
| 2009-04-14 | 8 | 8 | 7 | 7 | 2,225,215 | 67.45 |
| 2009-04-13 | 8 | 9 | 8 | 8 | 912,039 | 77.09 |
| 2009-04-10 | 8 | 9 | 7 | 8 | 1,679,389 | 77.09 |
| 2009-04-09 | 8 | 9 | 8 | 8 | 732,425 | 77.09 |
| 2009-04-08 | 9 | 9 | 8 | 8 | 831,213 | 77.09 |
| 2009-04-07 | 9 | 9 | 8 | 9 | 1,199,421 | 86.72 |
| 2009-04-06 | 10 | 10 | 8 | 8 | 2,210,247 | 77.09 |
| 2009-04-03 | 11 | 11 | 8 | 8 | 4,497,329 | 77.09 |
| 2009-04-02 | 9 | 12 | 8 | 9 | 13,885,141 | 86.72 |
| 2009-04-01 | 5 | 7 | 5 | 7 | 6,162,747 | 67.45 |
| 2009-03-31 | 5 | 6 | 5 | 5 | 2,318,015 | 48.18 |
| 2009-03-30 | 5 | 6 | 5 | 5 | 188,594 | 48.18 |
| 2009-03-27 | 5 | 6 | 5 | 5 | 213,541 | 48.18 |
| 2009-03-26 | 5 | 6 | 5 | 5 | 132,715 | 48.18 |
| 2009-03-25 | 5 | 6 | 5 | 5 | 376,191 | 48.18 |
| 2009-03-24 | 5 | 6 | 4 | 6 | 1,470,837 | 57.82 |
| 2009-03-23 | 4 | 5 | 4 | 5 | 113,755 | 48.18 |
| 2009-03-19 | 5 | 5 | 4 | 5 | 218,530 | 48.18 |
| 2009-03-18 | 4 | 5 | 4 | 4 | 125,730 | 38.54 |
| 2009-03-17 | 4 | 4 | 4 | 4 | 136,706 | 38.54 |
| 2009-03-16 | 4 | 5 | 4 | 4 | 59,871 | 38.54 |
| 2009-03-13 | 5 | 5 | 4 | 4 | 177,618 | 38.54 |
| 2009-03-12 | 4 | 5 | 4 | 4 | 52,886 | 38.54 |
| 2009-03-11 | 4 | 5 | 4 | 4 | 75,837 | 38.54 |
| 2009-03-10 | 4 | 5 | 4 | 4 | 49,893 | 38.54 |
| 2009-03-09 | 4 | 4 | 4 | 4 | 24,946 | 38.54 |
| 2009-03-06 | 4 | 5 | 4 | 4 | 171,631 | 38.54 |
| 2009-03-05 | 4 | 5 | 4 | 4 | 118,745 | 38.54 |
| 2009-03-04 | 5 | 5 | 4 | 5 | 40,912 | 48.18 |
| 2009-03-03 | 4 | 4 | 4 | 4 | 113,755 | 38.54 |
| 2009-03-02 | 4 | 4 | 4 | 4 | 91,803 | 38.54 |
| 2009-02-27 | 4 | 4 | 4 | 4 | 98,788 | 38.54 |
| 2009-02-26 | 4 | 4 | 4 | 4 | 60,869 | 38.54 |
| 2009-02-25 | 5 | 5 | 4 | 4 | 202,564 | 38.54 |
| 2009-02-24 | 4 | 5 | 4 | 4 | 2,379,882 | 38.54 |
| 2009-02-23 | 4 | 5 | 4 | 4 | 200,569 | 38.54 |
| 2009-02-20 | 4 | 5 | 4 | 4 | 220,526 | 38.54 |
| 2009-02-19 | 4 | 5 | 4 | 4 | 513,895 | 38.54 |
| 2009-02-18 | 4 | 5 | 4 | 4 | 375,193 | 38.54 |
| 2009-02-17 | 4 | 4 | 4 | 4 | 234,496 | 38.54 |
| 2009-02-16 | 4 | 5 | 4 | 4 | 501,921 | 38.54 |
| 2009-02-13 | 4 | 5 | 4 | 4 | 145,687 | 38.54 |
| 2009-02-12 | 5 | 5 | 4 | 4 | 250,461 | 38.54 |
| 2009-02-10 | 5 | 5 | 4 | 5 | 36,921 | 48.18 |
| 2009-02-09 | 5 | 5 | 4 | 5 | 1,891,931 | 48.18 |
| 2009-02-06 | 5 | 5 | 5 | 5 | 1,116,599 | 48.18 |
| 2009-02-05 | 5 | 5 | 5 | 5 | 174,624 | 48.18 |
| 2009-02-04 | 5 | 6 | 5 | 5 | 333,283 | 48.18 |
| 2009-02-03 | 5 | 5 | 5 | 5 | 124,732 | 48.18 |
| 2009-02-02 | 5 | 6 | 5 | 5 | 919,024 | 48.18 |
| 2009-01-30 | 5 | 6 | 5 | 6 | 163,648 | 57.82 |
| 2009-01-29 | 5 | 6 | 5 | 6 | 157,661 | 57.82 |
| 2009-01-28 | 6 | 6 | 5 | 5 | 433,069 | 48.18 |
| 2009-01-27 | 5 | 6 | 5 | 5 | 202,564 | 48.18 |
| 2009-01-26 | 5 | 6 | 5 | 5 | 194,582 | 48.18 |
| 2009-01-23 | 6 | 6 | 5 | 5 | 40,912 | 48.18 |
| 2009-01-22 | 5 | 6 | 5 | 5 | 403,133 | 48.18 |
| 2009-01-21 | 5 | 6 | 5 | 6 | 65,858 | 57.82 |
| 2009-01-20 | 6 | 6 | 5 | 6 | 264,431 | 57.82 |
| 2009-01-19 | 5 | 6 | 5 | 6 | 306,341 | 57.82 |
| 2009-01-16 | 6 | 6 | 5 | 6 | 631,642 | 57.82 |
| 2009-01-15 | 5 | 6 | 5 | 6 | 106,770 | 57.82 |
| 2009-01-14 | 6 | 6 | 5 | 6 | 30,933 | 57.82 |
| 2009-01-13 | 5 | 6 | 5 | 5 | 199,571 | 48.18 |
| 2009-01-09 | 6 | 6 | 5 | 5 | 268,423 | 48.18 |
| 2009-01-08 | 6 | 6 | 5 | 6 | 111,760 | 57.82 |
| 2009-01-07 | 5 | 6 | 5 | 5 | 357,232 | 48.18 |
| 2009-01-06 | 6 | 6 | 5 | 6 | 168,637 | 57.82 |
| 2009-01-05 | 6 | 6 | 5 | 6 | 165,644 | 57.82 |
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
