6993 大黒屋ホールディングス(株) の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 11 | 11 | 10 | 11 | 266,427 | 106 |
| 2010-12-29 | 10 | 11 | 10 | 11 | 266,427 | 106 |
| 2010-12-28 | 11 | 11 | 10 | 11 | 418,101 | 106 |
| 2010-12-27 | 10 | 12 | 10 | 11 | 3,077,382 | 106 |
| 2010-12-24 | 11 | 12 | 10 | 10 | 2,282,092 | 96.36 |
| 2010-12-22 | 12 | 12 | 11 | 11 | 810,258 | 106 |
| 2010-12-21 | 11 | 12 | 10 | 11 | 4,785,709 | 106 |
| 2010-12-20 | 10 | 11 | 10 | 10 | 1,484,807 | 96.36 |
| 2010-12-17 | 10 | 11 | 10 | 10 | 527,865 | 96.36 |
| 2010-12-16 | 10 | 11 | 10 | 10 | 1,472,833 | 96.36 |
| 2010-12-15 | 11 | 12 | 10 | 10 | 3,759,914 | 96.36 |
| 2010-12-14 | 9 | 11 | 9 | 11 | 7,073,788 | 106 |
| 2010-12-13 | 9 | 10 | 8 | 9 | 459,013 | 86.72 |
| 2010-12-10 | 9 | 10 | 8 | 9 | 803,273 | 86.72 |
| 2010-12-09 | 9 | 9 | 8 | 9 | 276,406 | 86.72 |
| 2010-12-08 | 9 | 10 | 8 | 9 | 940,976 | 86.72 |
| 2010-12-07 | 10 | 10 | 9 | 9 | 725,440 | 86.72 |
| 2010-12-06 | 9 | 10 | 9 | 9 | 406,127 | 86.72 |
| 2010-12-03 | 10 | 10 | 9 | 10 | 1,839,045 | 96.36 |
| 2010-12-02 | 9 | 10 | 9 | 10 | 932,994 | 96.36 |
| 2010-12-01 | 9 | 9 | 8 | 8 | 233,498 | 77.09 |
| 2010-11-30 | 9 | 9 | 8 | 8 | 414,109 | 77.09 |
| 2010-11-29 | 9 | 9 | 8 | 9 | 287,382 | 86.72 |
| 2010-11-26 | 9 | 9 | 8 | 9 | 352,243 | 86.72 |
| 2010-11-25 | 9 | 10 | 8 | 9 | 1,906,899 | 86.72 |
| 2010-11-24 | 8 | 10 | 7 | 9 | 6,820,333 | 86.72 |
| 2010-11-22 | 7 | 8 | 7 | 8 | 210,547 | 77.09 |
| 2010-11-19 | 8 | 8 | 7 | 7 | 99,785 | 67.45 |
| 2010-11-18 | 7 | 8 | 7 | 7 | 108,766 | 67.45 |
| 2010-11-17 | 7 | 8 | 7 | 7 | 81,824 | 67.45 |
| 2010-11-16 | 7 | 8 | 7 | 7 | 112,758 | 67.45 |
| 2010-11-15 | 7 | 8 | 7 | 8 | 152,672 | 77.09 |
| 2010-11-12 | 7 | 8 | 7 | 7 | 109,764 | 67.45 |
| 2010-11-11 | 7 | 8 | 7 | 7 | 421,094 | 67.45 |
| 2010-11-10 | 7 | 8 | 7 | 7 | 88,809 | 67.45 |
| 2010-11-09 | 8 | 8 | 7 | 7 | 324,303 | 67.45 |
| 2010-11-08 | 7 | 8 | 7 | 8 | 43,906 | 77.09 |
| 2010-11-05 | 7 | 8 | 7 | 7 | 270,418 | 67.45 |
| 2010-11-04 | 7 | 8 | 7 | 8 | 150,676 | 77.09 |
| 2010-11-02 | 7 | 8 | 7 | 7 | 69,850 | 67.45 |
| 2010-11-01 | 7 | 8 | 7 | 7 | 170,633 | 67.45 |
| 2010-10-29 | 7 | 8 | 7 | 7 | 144,689 | 67.45 |
| 2010-10-28 | 8 | 8 | 7 | 8 | 100,783 | 77.09 |
| 2010-10-27 | 7 | 8 | 7 | 7 | 92,800 | 67.45 |
| 2010-10-26 | 8 | 8 | 7 | 7 | 91,803 | 67.45 |
| 2010-10-25 | 7 | 8 | 7 | 8 | 134,710 | 77.09 |
| 2010-10-22 | 7 | 8 | 7 | 8 | 106,770 | 77.09 |
| 2010-10-21 | 8 | 8 | 7 | 8 | 41,910 | 77.09 |
| 2010-10-20 | 7 | 8 | 7 | 8 | 126,727 | 77.09 |
| 2010-10-19 | 8 | 8 | 7 | 8 | 32,929 | 77.09 |
| 2010-10-18 | 8 | 8 | 7 | 8 | 719,453 | 77.09 |
| 2010-10-15 | 8 | 8 | 7 | 7 | 151,674 | 67.45 |
| 2010-10-14 | 8 | 8 | 8 | 8 | 132,715 | 77.09 |
| 2010-10-13 | 8 | 8 | 7 | 8 | 138,702 | 77.09 |
| 2010-10-12 | 8 | 9 | 7 | 8 | 715,461 | 77.09 |
| 2010-10-08 | 8 | 8 | 7 | 8 | 136,706 | 77.09 |
| 2010-10-07 | 7 | 8 | 7 | 8 | 63,863 | 77.09 |
| 2010-10-06 | 8 | 8 | 7 | 8 | 392,157 | 77.09 |
| 2010-10-05 | 8 | 8 | 7 | 7 | 101,781 | 67.45 |
| 2010-10-04 | 8 | 8 | 7 | 8 | 216,534 | 77.09 |
| 2010-10-01 | 8 | 8 | 7 | 7 | 116,749 | 67.45 |
| 2010-09-30 | 8 | 8 | 7 | 8 | 151,674 | 77.09 |
| 2010-09-29 | 8 | 8 | 7 | 8 | 232,500 | 77.09 |
| 2010-09-28 | 8 | 9 | 8 | 8 | 303,348 | 77.09 |
| 2010-09-27 | 8 | 9 | 8 | 9 | 802,275 | 86.72 |
| 2010-09-24 | 8 | 9 | 8 | 8 | 175,622 | 77.09 |
| 2010-09-22 | 8 | 9 | 8 | 8 | 373,197 | 77.09 |
| 2010-09-21 | 9 | 9 | 8 | 8 | 354,238 | 77.09 |
| 2010-09-17 | 8 | 9 | 8 | 9 | 118,745 | 86.72 |
| 2010-09-16 | 8 | 9 | 8 | 8 | 216,534 | 77.09 |
| 2010-09-15 | 7 | 9 | 7 | 8 | 769,346 | 77.09 |
| 2010-09-14 | 8 | 8 | 7 | 8 | 2,789,002 | 77.09 |
| 2010-09-13 | 8 | 9 | 7 | 8 | 2,732,125 | 77.09 |
| 2010-09-10 | 7 | 8 | 7 | 7 | 46,899 | 67.45 |
| 2010-09-09 | 7 | 8 | 7 | 7 | 212,543 | 67.45 |
| 2010-09-08 | 7 | 8 | 7 | 7 | 131,717 | 67.45 |
| 2010-09-07 | 7 | 8 | 7 | 7 | 161,652 | 67.45 |
| 2010-09-06 | 8 | 8 | 7 | 7 | 159,657 | 67.45 |
| 2010-09-03 | 8 | 8 | 7 | 7 | 111,760 | 67.45 |
| 2010-09-02 | 7 | 8 | 7 | 7 | 389,163 | 67.45 |
| 2010-09-01 | 8 | 8 | 7 | 7 | 110,762 | 67.45 |
| 2010-08-31 | 8 | 8 | 7 | 7 | 235,494 | 67.45 |
| 2010-08-30 | 8 | 8 | 7 | 7 | 477,972 | 67.45 |
| 2010-08-27 | 7 | 8 | 7 | 8 | 128,723 | 77.09 |
| 2010-08-26 | 8 | 8 | 7 | 7 | 242,479 | 67.45 |
| 2010-08-25 | 7 | 8 | 7 | 7 | 113,755 | 67.45 |
| 2010-08-24 | 8 | 8 | 7 | 8 | 421,094 | 77.09 |
| 2010-08-23 | 8 | 8 | 7 | 8 | 212,543 | 77.09 |
| 2010-08-20 | 8 | 9 | 7 | 8 | 339,270 | 77.09 |
| 2010-08-19 | 8 | 8 | 8 | 8 | 918,026 | 77.09 |
| 2010-08-18 | 8 | 9 | 8 | 8 | 256,449 | 77.09 |
| 2010-08-17 | 8 | 8 | 8 | 8 | 165,644 | 77.09 |
| 2010-08-16 | 8 | 9 | 8 | 8 | 169,635 | 77.09 |
| 2010-08-13 | 8 | 9 | 8 | 8 | 469,989 | 77.09 |
| 2010-08-12 | 8 | 9 | 8 | 8 | 286,384 | 77.09 |
| 2010-08-11 | 8 | 9 | 8 | 8 | 165,644 | 77.09 |
| 2010-08-10 | 8 | 9 | 8 | 8 | 421,094 | 77.09 |
| 2010-08-09 | 9 | 9 | 8 | 9 | 446,041 | 86.72 |
| 2010-08-06 | 8 | 9 | 7 | 8 | 2,621,363 | 77.09 |
| 2010-08-05 | 8 | 9 | 8 | 8 | 123,734 | 77.09 |
| 2010-08-04 | 8 | 9 | 8 | 8 | 177,618 | 77.09 |
| 2010-08-03 | 8 | 9 | 8 | 8 | 945,966 | 77.09 |
| 2010-08-02 | 8 | 9 | 8 | 8 | 98,788 | 77.09 |
| 2010-07-30 | 8 | 9 | 8 | 8 | 178,616 | 77.09 |
| 2010-07-29 | 9 | 9 | 8 | 8 | 109,764 | 77.09 |
| 2010-07-28 | 8 | 9 | 8 | 8 | 179,614 | 77.09 |
| 2010-07-27 | 9 | 9 | 8 | 8 | 104,775 | 77.09 |
| 2010-07-26 | 8 | 9 | 8 | 8 | 132,715 | 77.09 |
| 2010-07-23 | 8 | 9 | 8 | 9 | 76,835 | 86.72 |
| 2010-07-22 | 8 | 9 | 8 | 8 | 151,674 | 77.09 |
| 2010-07-21 | 9 | 9 | 8 | 9 | 79,828 | 86.72 |
| 2010-07-20 | 9 | 9 | 8 | 8 | 409,120 | 77.09 |
| 2010-07-16 | 9 | 9 | 8 | 9 | 308,337 | 86.72 |
| 2010-07-15 | 9 | 10 | 9 | 9 | 68,852 | 86.72 |
| 2010-07-14 | 9 | 9 | 9 | 9 | 190,590 | 86.72 |
| 2010-07-13 | 9 | 9 | 8 | 9 | 209,549 | 86.72 |
| 2010-07-12 | 9 | 10 | 8 | 9 | 566,781 | 86.72 |
| 2010-07-09 | 9 | 10 | 9 | 9 | 321,309 | 86.72 |
| 2010-07-08 | 9 | 10 | 9 | 9 | 132,715 | 86.72 |
| 2010-07-07 | 9 | 9 | 9 | 9 | 147,682 | 86.72 |
| 2010-07-06 | 9 | 10 | 9 | 9 | 82,822 | 86.72 |
| 2010-07-05 | 9 | 10 | 9 | 9 | 114,753 | 86.72 |
| 2010-07-02 | 9 | 9 | 8 | 9 | 1,151,524 | 86.72 |
| 2010-07-01 | 9 | 10 | 9 | 9 | 2,110,462 | 86.72 |
| 2010-06-30 | 9 | 10 | 9 | 9 | 654,592 | 86.72 |
| 2010-06-29 | 10 | 10 | 9 | 10 | 278,401 | 96.36 |
| 2010-06-28 | 9 | 10 | 9 | 10 | 434,067 | 96.36 |
| 2010-06-25 | 10 | 10 | 9 | 10 | 169,635 | 96.36 |
| 2010-06-24 | 10 | 10 | 9 | 10 | 245,472 | 96.36 |
| 2010-06-23 | 10 | 11 | 9 | 10 | 1,740,258 | 96.36 |
| 2010-06-22 | 10 | 11 | 9 | 10 | 1,380,032 | 96.36 |
| 2010-06-21 | 9 | 10 | 9 | 9 | 358,230 | 86.72 |
| 2010-06-18 | 10 | 10 | 9 | 9 | 141,695 | 86.72 |
| 2010-06-17 | 10 | 10 | 9 | 10 | 157,661 | 96.36 |
| 2010-06-16 | 10 | 10 | 9 | 9 | 281,395 | 86.72 |
| 2010-06-15 | 10 | 10 | 10 | 10 | 165,644 | 96.36 |
| 2010-06-14 | 10 | 10 | 9 | 10 | 359,227 | 96.36 |
| 2010-06-11 | 9 | 10 | 9 | 10 | 53,884 | 96.36 |
| 2010-06-10 | 9 | 10 | 9 | 9 | 55,880 | 86.72 |
| 2010-06-09 | 10 | 10 | 9 | 9 | 277,403 | 86.72 |
| 2010-06-08 | 10 | 10 | 9 | 10 | 329,292 | 96.36 |
| 2010-06-07 | 10 | 10 | 9 | 10 | 341,266 | 96.36 |
| 2010-06-04 | 9 | 10 | 9 | 9 | 456,019 | 86.72 |
| 2010-06-03 | 9 | 10 | 9 | 9 | 189,592 | 86.72 |
| 2010-06-02 | 9 | 10 | 9 | 9 | 65,858 | 86.72 |
| 2010-06-01 | 9 | 10 | 9 | 9 | 213,541 | 86.72 |
| 2010-05-31 | 9 | 10 | 9 | 9 | 270,418 | 86.72 |
| 2010-05-28 | 9 | 10 | 9 | 9 | 1,773,187 | 86.72 |
| 2010-05-27 | 9 | 10 | 9 | 9 | 756,373 | 86.72 |
| 2010-05-26 | 9 | 10 | 9 | 9 | 781,320 | 86.72 |
| 2010-05-25 | 9 | 10 | 9 | 9 | 401,137 | 86.72 |
| 2010-05-24 | 9 | 10 | 9 | 9 | 164,646 | 86.72 |
| 2010-05-21 | 9 | 10 | 9 | 10 | 546,824 | 96.36 |
| 2010-05-20 | 10 | 10 | 9 | 10 | 479,968 | 96.36 |
| 2010-05-19 | 10 | 11 | 9 | 11 | 1,676,395 | 106 |
| 2010-05-18 | 10 | 11 | 10 | 10 | 1,237,339 | 96.36 |
| 2010-05-17 | 10 | 11 | 10 | 10 | 809,260 | 96.36 |
| 2010-05-14 | 11 | 11 | 10 | 10 | 339,270 | 96.36 |
| 2010-05-13 | 11 | 11 | 10 | 10 | 243,476 | 96.36 |
| 2010-05-12 | 10 | 11 | 10 | 10 | 330,290 | 96.36 |
| 2010-05-11 | 11 | 11 | 10 | 10 | 379,185 | 96.36 |
| 2010-05-10 | 11 | 11 | 10 | 11 | 265,429 | 106 |
| 2010-05-07 | 10 | 11 | 10 | 11 | 774,335 | 106 |
| 2010-05-06 | 11 | 11 | 10 | 11 | 3,497,479 | 106 |
| 2010-04-30 | 12 | 12 | 11 | 11 | 640,622 | 106 |
| 2010-04-28 | 12 | 12 | 11 | 11 | 502,918 | 106 |
| 2010-04-27 | 12 | 12 | 11 | 11 | 378,187 | 106 |
| 2010-04-26 | 12 | 12 | 11 | 11 | 346,255 | 106 |
| 2010-04-23 | 11 | 12 | 11 | 12 | 458,015 | 115.63 |
| 2010-04-22 | 11 | 12 | 11 | 12 | 322,307 | 115.63 |
| 2010-04-21 | 12 | 12 | 11 | 12 | 368,208 | 115.63 |
| 2010-04-20 | 11 | 12 | 11 | 11 | 3,509,453 | 106 |
| 2010-04-19 | 12 | 12 | 11 | 12 | 667,564 | 115.63 |
| 2010-04-16 | 13 | 13 | 11 | 12 | 2,676,245 | 115.63 |
| 2010-04-15 | 13 | 13 | 12 | 13 | 808,262 | 125.27 |
| 2010-04-14 | 12 | 13 | 11 | 12 | 10,525,366 | 115.63 |
| 2010-04-13 | 11 | 12 | 11 | 11 | 625,655 | 106 |
| 2010-04-12 | 11 | 12 | 11 | 11 | 502,918 | 106 |
| 2010-04-09 | 11 | 11 | 11 | 11 | 955,944 | 106 |
| 2010-04-08 | 11 | 11 | 10 | 11 | 1,080,676 | 106 |
| 2010-04-07 | 11 | 11 | 10 | 10 | 3,599,260 | 96.36 |
| 2010-04-06 | 11 | 12 | 11 | 11 | 1,002,843 | 106 |
| 2010-04-05 | 11 | 12 | 11 | 11 | 493,938 | 106 |
| 2010-04-02 | 12 | 12 | 11 | 11 | 303,348 | 106 |
| 2010-04-01 | 12 | 13 | 11 | 11 | 3,162,200 | 106 |
| 2010-03-31 | 12 | 12 | 11 | 12 | 618,670 | 115.63 |
| 2010-03-30 | 11 | 12 | 11 | 12 | 1,110,612 | 115.63 |
| 2010-03-29 | 12 | 12 | 11 | 11 | 1,682,382 | 106 |
| 2010-03-26 | 11 | 13 | 10 | 12 | 9,610,333 | 115.63 |
| 2010-03-25 | 10 | 11 | 10 | 10 | 731,427 | 96.36 |
| 2010-03-24 | 10 | 10 | 10 | 10 | 863,144 | 96.36 |
| 2010-03-23 | 10 | 11 | 10 | 10 | 1,823,080 | 96.36 |
| 2010-03-19 | 11 | 11 | 10 | 10 | 384,174 | 96.36 |
| 2010-03-18 | 11 | 11 | 10 | 11 | 235,494 | 106 |
| 2010-03-17 | 10 | 11 | 10 | 10 | 360,225 | 96.36 |
| 2010-03-16 | 10 | 11 | 9 | 10 | 2,130,419 | 96.36 |
| 2010-03-15 | 10 | 11 | 9 | 10 | 7,716,406 | 96.36 |
| 2010-03-12 | 10 | 10 | 9 | 9 | 170,633 | 86.72 |
| 2010-03-11 | 9 | 10 | 9 | 9 | 195,579 | 86.72 |
| 2010-03-10 | 9 | 10 | 9 | 9 | 160,655 | 86.72 |
| 2010-03-09 | 9 | 10 | 9 | 9 | 187,597 | 86.72 |
| 2010-03-08 | 9 | 10 | 9 | 9 | 176,620 | 86.72 |
| 2010-03-05 | 9 | 10 | 9 | 9 | 183,605 | 86.72 |
| 2010-03-04 | 9 | 10 | 9 | 10 | 225,515 | 96.36 |
| 2010-03-03 | 9 | 9 | 8 | 9 | 1,087,661 | 86.72 |
| 2010-03-02 | 9 | 9 | 8 | 8 | 484,957 | 77.09 |
| 2010-03-01 | 8 | 9 | 8 | 8 | 290,376 | 77.09 |
| 2010-02-26 | 9 | 9 | 8 | 8 | 235,494 | 77.09 |
| 2010-02-25 | 9 | 9 | 8 | 9 | 840,193 | 86.72 |
| 2010-02-24 | 9 | 10 | 9 | 9 | 795,290 | 86.72 |
| 2010-02-23 | 9 | 10 | 9 | 9 | 142,693 | 86.72 |
| 2010-02-22 | 9 | 10 | 9 | 9 | 735,419 | 86.72 |
| 2010-02-19 | 10 | 10 | 9 | 9 | 2,070,547 | 86.72 |
| 2010-02-18 | 9 | 10 | 9 | 9 | 395,150 | 86.72 |
| 2010-02-17 | 10 | 10 | 9 | 9 | 113,755 | 86.72 |
| 2010-02-16 | 10 | 10 | 9 | 10 | 457,017 | 96.36 |
| 2010-02-15 | 9 | 11 | 9 | 9 | 6,082,919 | 86.72 |
| 2010-02-12 | 9 | 10 | 9 | 9 | 635,633 | 86.72 |
| 2010-02-10 | 9 | 10 | 9 | 10 | 362,221 | 96.36 |
| 2010-02-09 | 9 | 9 | 8 | 9 | 262,436 | 86.72 |
| 2010-02-08 | 9 | 9 | 8 | 9 | 790,300 | 86.72 |
| 2010-02-05 | 9 | 10 | 9 | 9 | 470,987 | 86.72 |
| 2010-02-04 | 9 | 10 | 9 | 9 | 2,656,288 | 86.72 |
| 2010-02-03 | 9 | 10 | 9 | 9 | 1,153,519 | 86.72 |
| 2010-02-02 | 9 | 10 | 9 | 9 | 331,288 | 86.72 |
| 2010-02-01 | 9 | 10 | 9 | 9 | 2,213,241 | 86.72 |
| 2010-01-29 | 10 | 10 | 9 | 10 | 503,916 | 96.36 |
| 2010-01-28 | 10 | 10 | 9 | 10 | 162,650 | 96.36 |
| 2010-01-27 | 10 | 10 | 9 | 10 | 723,444 | 96.36 |
| 2010-01-26 | 10 | 10 | 9 | 10 | 1,803,122 | 96.36 |
| 2010-01-25 | 10 | 11 | 10 | 10 | 3,806,814 | 96.36 |
| 2010-01-22 | 10 | 11 | 10 | 10 | 496,931 | 96.36 |
| 2010-01-21 | 10 | 11 | 10 | 10 | 661,577 | 96.36 |
| 2010-01-20 | 11 | 11 | 10 | 10 | 429,077 | 96.36 |
| 2010-01-19 | 10 | 11 | 10 | 10 | 239,485 | 96.36 |
| 2010-01-18 | 10 | 11 | 10 | 10 | 561,792 | 96.36 |
| 2010-01-15 | 11 | 11 | 10 | 10 | 504,914 | 96.36 |
| 2010-01-14 | 11 | 11 | 10 | 10 | 791,298 | 96.36 |
| 2010-01-13 | 10 | 11 | 10 | 11 | 553,809 | 106 |
| 2010-01-12 | 11 | 11 | 10 | 10 | 503,916 | 96.36 |
| 2010-01-08 | 11 | 11 | 10 | 11 | 538,841 | 106 |
| 2010-01-07 | 11 | 11 | 10 | 11 | 1,050,740 | 106 |
| 2010-01-06 | 11 | 12 | 11 | 11 | 1,283,240 | 106 |
| 2010-01-05 | 11 | 12 | 10 | 11 | 801,277 | 106 |
| 2010-01-04 | 10 | 11 | 10 | 11 | 506,910 | 106 |
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
