1. HOME >
  2. 株価時系列 >
  3. 6993 >
  4. 2011年

6993 大黒屋ホールディングス(株) の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-3078771,117,59767.45
2011-12-2977671,192,43667.45
2011-12-287767205,55867.45
2011-12-277767439,05667.45
2011-12-2677671,953,79867.45
2011-12-2278672,843,88467.45
2011-12-217877766,35267.45
2011-12-207877923,01567.45
2011-12-1978771,697,35067.45
2011-12-1677673,055,42967.45
2011-12-1577671,177,46867.45
2011-12-1478676,069,94767.45
2011-12-138877677,54367.45
2011-12-127877662,57567.45
2011-12-0978771,195,42967.45
2011-12-087877435,06467.45
2011-12-0778771,166,49267.45
2011-12-0689778,801,07467.45
2011-12-057877361,22367.45
2011-12-027877767,35067.45
2011-12-017877508,90667.45
2011-11-3078771,087,66167.45
2011-11-2978672,978,59567.45
2011-11-287766332,28557.82
2011-11-257767821,23467.45
2011-11-2467661,033,77757.82
2011-11-2277674,027,33967.45
2011-11-2178771,181,45967.45
2011-11-187877500,92367.45
2011-11-177777835,20467.45
2011-11-168877771,34167.45
2011-11-157877416,10567.45
2011-11-147877336,27767.45
2011-11-117877190,59067.45
2011-11-107877253,45567.45
2011-11-098877412,11467.45
2011-11-08887865,85877.09
2011-11-078878302,35077.09
2011-11-048878373,19777.09
2011-11-028878255,45177.09
2011-11-0188781,260,29077.09
2011-10-318978873,12277.09
2011-10-2889881,125,57977.09
2011-10-278878156,66377.09
2011-10-268878349,24977.09
2011-10-258878596,71777.09
2011-10-2489881,052,73677.09
2011-10-218878906,05277.09
2011-10-2089783,725,98777.09
2011-10-1989794,152,07186.72
2011-10-188988978,89577.09
2011-10-178988720,45177.09
2011-10-148988357,23277.09
2011-10-138988666,56777.09
2011-10-1289781,403,98177.09
2011-10-118878397,14677.09
2011-10-078878172,62977.09
2011-10-068878420,09777.09
2011-10-057878304,34677.09
2011-10-048878354,23877.09
2011-10-038878316,32077.09
2011-09-3089783,053,43477.09
2011-09-2989783,368,75677.09
2011-09-2879794,234,89386.72
2011-09-2788771,104,62567.45
2011-09-2688771,202,41467.45
2011-09-2288782,385,86977.09
2011-09-2189783,739,95777.09
2011-09-2089881,180,46177.09
2011-09-168988902,06077.09
2011-09-158988195,57977.09
2011-09-148988326,29877.09
2011-09-138988716,45977.09
2011-09-128988331,28877.09
2011-09-0989881,142,54377.09
2011-09-089989489,94686.72
2011-09-079989450,03286.72
2011-09-0699883,636,18177.09
2011-09-0591099475,97686.72
2011-09-0291099271,41686.72
2011-09-0191099244,47486.72
2011-08-3191099300,35486.72
2011-08-3091099783,31686.72
2011-08-2991099804,27086.72
2011-08-26101099458,01586.72
2011-08-2591099973,90686.72
2011-08-2491099926,00986.72
2011-08-2391099302,35086.72
2011-08-2291099185,60186.72
2011-08-19101099477,97286.72
2011-08-181010910286,38496.36
2011-08-1710111010647,60796.36
2011-08-1610109101,049,74396.36
2011-08-1510119101,133,56296.36
2011-08-1210111010631,64296.36
2011-08-1110111010805,26896.36
2011-08-1010111010443,04796.36
2011-08-0910109101,987,72596.36
2011-08-0810111010948,95996.36
2011-08-0510119114,426,481106
2011-08-04111110101,705,33396.36
2011-08-0311121011879,110106
2011-08-0211111011617,672106
2011-08-0111111111570,773106
2011-07-29111210113,567,329106
2011-07-28111211111,147,532106
2011-07-27111211111,506,760106
2011-07-26121211111,058,723106
2011-07-2512121111866,137106
2011-07-2212121112428,079115.63
2011-07-2112121112498,927115.63
2011-07-20121211121,732,275115.63
2011-07-19121311124,127,125115.63
2011-07-15111211111,074,689106
2011-07-14121311121,423,938115.63
2011-07-13121311121,819,088115.63
2011-07-12121311121,765,204115.63
2011-07-11121311121,492,790115.63
2011-07-08111311124,969,314115.63
2011-07-0712121111783,316106
2011-07-0611121111679,539106
2011-07-05131311113,701,041106
2011-07-04111311139,491,589125.27
2011-07-0111111111503,916106
2011-06-3011121111953,949106
2011-06-2911121011946,964106
2011-06-2811111011707,479106
2011-06-2711121111728,434106
2011-06-2411111111307,339106
2011-06-2311111111351,245106
2011-06-2211121111179,614106
2011-06-2111111111958,938106
2011-06-2011111111948,959106
2011-06-17121210115,000,247106
2011-06-161113111210,687,018115.63
2011-06-15111110101,686,37496.36
2011-06-14101110101,088,65996.36
2011-06-1311111010256,44996.36
2011-06-1011111011477,972106
2011-06-0911111010707,47996.36
2011-06-0810111011627,650106
2011-06-0711111011482,961106
2011-06-06121210113,358,777106
2011-06-0312121111580,751106
2011-06-02111210126,027,039115.63
2011-06-0112121112752,382115.63
2011-05-3112121111568,777106
2011-05-30121311123,623,208115.63
2011-05-27121311122,901,760115.63
2011-05-261315121214,791,192115.63
2011-05-251012101210,088,306115.63
2011-05-2411111010871,12796.36
2011-05-23101110112,192,286106
2011-05-20101110102,179,31396.36
2011-05-1910119106,944,06796.36
2011-05-18101110102,175,32296.36
2011-05-17111110112,620,365106
2011-05-16101191012,370,39896.36
2011-05-1315161414711,470134.90
2011-05-1215161415820,236144.54
2011-05-11151614151,053,734144.54
2011-05-10151615152,046,599144.54
2011-05-0916161515893,079144.54
2011-05-06161615151,699,346144.54
2011-05-02171715162,779,024154.18
2011-04-28161716163,692,060154.18
2011-04-27151614163,110,311154.18
2011-04-2614151314920,022134.90
2011-04-25141514141,895,923134.90
2011-04-22141413141,335,129134.90
2011-04-2114151414686,524134.90
2011-04-20141513141,708,326134.90
2011-04-1915151414966,921134.90
2011-04-18141513155,656,835144.54
2011-04-15151614145,669,807134.90
2011-04-14161615162,372,897154.18
2011-04-13151715162,644,314154.18
2011-04-12171715164,187,994154.18
2011-04-11171816178,824,024163.81
2011-04-08131713178,409,915163.81
2011-04-07141513133,445,590125.27
2011-04-06161613157,823,177144.54
2011-04-05171716164,889,485154.18
2011-04-04171715178,946,760163.81
2011-04-01181916177,785,258163.81
2011-03-311619141819,663,714173.45
2011-03-302020161715,068,596163.81
2011-03-292222172217,416,546211.99
2011-03-282124192236,418,683211.99
2011-03-251417141723,892,620163.81
2011-03-241214121312,702,683125.27
2011-03-23101110112,422,790106
2011-03-229118103,278,94996.36
2011-03-1899891,141,54586.72
2011-03-1789791,858,00486.72
2011-03-1689783,257,99477.09
2011-03-1589772,907,74767.45
2011-03-1489784,186,99677.09
2011-03-1191099198,57386.72
2011-03-101010992,270,11886.72
2011-03-091010910347,25396.36
2011-03-0810119101,020,80596.36
2011-03-079119103,479,51796.36
2011-03-049109984,81886.72
2011-03-03910910404,13196.36
2011-03-0291099206,55686.72
2011-03-011010910202,56496.36
2011-02-28101099141,69586.72
2011-02-25910910591,72896.36
2011-02-241010910249,46496.36
2011-02-231010910541,83596.36
2011-02-221011911433,069106
2011-02-2110111010421,09496.36
2011-02-181011910552,81196.36
2011-02-171010910407,12496.36
2011-02-161010910921,01996.36
2011-02-151010910217,53296.36
2011-02-1410109101,599,56096.36
2011-02-1010111010266,42796.36
2011-02-0910109101,016,81396.36
2011-02-081010910516,88896.36
2011-02-07101010102,876,81496.36
2011-02-0410111010186,59996.36
2011-02-031011101069,85096.36
2011-02-0210111010401,13796.36
2011-02-0110111010255,45196.36
2011-01-3110111010989,87196.36
2011-01-2811111010461,00996.36
2011-01-2711111010194,58296.36
2011-01-2610111010346,25596.36
2011-01-2510111011180,612106
2011-01-2411111011416,105106
2011-01-21121210112,994,560106
2011-01-20121311122,087,511115.63
2011-01-191214111210,208,048115.63
2011-01-18111210114,204,957106
2011-01-1710119112,234,195106
2011-01-14101110101,107,61896.36
2011-01-1310111010704,48596.36
2011-01-1211111010386,17096.36
2011-01-11101110113,436,610106
2011-01-07101110101,035,77396.36
2011-01-0610111010722,44696.36
2011-01-0510111010304,34696.36
2011-01-0411111010243,47696.36

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