1. HOME >
  2. 株価時系列 >
  3. 6993 >
  4. 2012年

6993 大黒屋ホールディングス(株) の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-2839393838157,76136.62
2012-12-2737393738294,06836.62
2012-12-2638383737247,26835.65
2012-12-2539403738397,14636.62
2012-12-2139403839408,02337.58
2012-12-20394238381,025,59536.62
2012-12-1937393639595,91937.58
2012-12-1839393637480,46735.65
2012-12-1739403738790,20136.62
2012-12-1436383638394,55236.62
2012-12-1336373536130,12034.69
2012-12-1236373535176,42133.73
2012-12-1136373536135,70834.69
2012-12-1036373537287,88135.65
2012-12-0736373536421,59334.69
2012-12-06364035361,722,29634.69
2012-12-0535363535155,76533.73
2012-12-0436373535149,27933.73
2012-12-0337373536435,26434.69
2012-11-3035373536215,13734.69
2012-11-2935373536267,12634.69
2012-11-2838383536818,54034.69
2012-11-2738403737360,72435.65
2012-11-2638393739306,04237.58
2012-11-2238393737192,28635.65
2012-11-2139403838178,71636.62
2012-11-2040403939240,68237.58
2012-11-1940413840374,99438.54
2012-11-16384338401,010,22838.54
2012-11-1537393737236,89135.65
2012-11-1437383637398,04435.65
2012-11-13414236381,144,33936.62
2012-11-1241424040196,27838.54
2012-11-0942423942533,35340.47
2012-11-0843434142249,66340.47
2012-11-0743444243182,20841.43
2012-11-0643444242506,81040.47
2012-11-0545464344271,61642.40
2012-11-0246464445241,38143.36
2012-11-0144484447622,06245.29
2012-10-3143444243180,81141.43
2012-10-3046474343480,46741.43
2012-10-2945464445719,75243.36
2012-10-2646474545162,75043.36
2012-10-2545474446538,64244.33
2012-10-2446484546313,62644.33
2012-10-2348494747282,49345.29
2012-10-2248504748444,94346.25
2012-10-1951524950485,95548.18
2012-10-18515449501,024,69648.18
2012-10-17455145501,172,07948.18
2012-10-16444742461,003,24344.33
2012-10-1545474444702,48942.40
2012-10-1250504747773,63645.29
2012-10-1153545050863,64348.18
2012-10-10545551521,440,70250.11
2012-10-09525950571,978,44554.92
2012-10-0553545053820,63551.07
2012-10-04565651521,205,10850.11
2012-10-03545753571,195,82854.92
2012-10-02596055561,468,64253.96
2012-10-01666960611,964,67558.78
2012-09-28798462636,457,71360.71
2012-09-27608057756,652,99372.27
2012-09-26405838502,960,53448.18
2012-09-25453411,176,96438.54
2012-09-2445441,860,00038.54
2012-09-215545830,21548.18
2012-09-2056454,983,28448.18
2012-09-195544333,28338.54
2012-09-1856551,773,18748.18
2012-09-1456452,008,68048.18
2012-09-134545177,61848.18
2012-09-125545156,66348.18
2012-09-115545209,54948.18
2012-09-105545390,16148.18
2012-09-0755451,489,79648.18
2012-09-0656551,774,18548.18
2012-09-0555552,241,18048.18
2012-09-045655717,45748.18
2012-09-035655916,03048.18
2012-08-3155551,026,79248.18
2012-08-305545842,18948.18
2012-08-2955454,842,58648.18
2012-08-286655701,49148.18
2012-08-2756551,488,79848.18
2012-08-2466551,470,83748.18
2012-08-2366561,442,89757.82
2012-08-2267568,754,17557.82
2012-08-2166565,518,13457.82
2012-08-2056463,608,24157.82
2012-08-174545729,43148.18
2012-08-1656451,604,54948.18
2012-08-1556453,499,47548.18
2012-08-14675513,623,70348.18
2012-08-13474620,983,87557.82
2012-08-103433349,24928.91
2012-08-093433254,45328.91
2012-08-084434228,50938.54
2012-08-073433148,68028.91
2012-08-064433470,98728.91
2012-08-0334331,035,77328.91
2012-08-024434424,08838.54
2012-08-013433235,49428.91
2012-07-313434147,68238.54
2012-07-304434546,82438.54
2012-07-274434186,59938.54
2012-07-264434438,05838.54
2012-07-2544341,160,50438.54
2012-07-2444346,672,65138.54
2012-07-234434657,58638.54
2012-07-203434579,75338.54
2012-07-1934341,362,07138.54
2012-07-1834331,432,91928.91
2012-07-17443410,065,35538.54
2012-07-1355442,723,14438.54
2012-07-124544465,99838.54
2012-07-114544308,33738.54
2012-07-104544286,38438.54
2012-07-095544155,66538.54
2012-07-064545420,09748.18
2012-07-055545285,38648.18
2012-07-0445451,023,79848.18
2012-07-034544583,74538.54
2012-07-025545300,35448.18
2012-06-295545223,51948.18
2012-06-285545292,37148.18
2012-06-274545184,60348.18
2012-06-265545435,06448.18
2012-06-255545564,78548.18
2012-06-2255451,018,80948.18
2012-06-214544352,24338.54
2012-06-205545579,75348.18
2012-06-194545466,99648.18
2012-06-185545670,55848.18
2012-06-155545961,93148.18
2012-06-145555436,06248.18
2012-06-135555939,97948.18
2012-06-1256553,216,08448.18
2012-06-115655388,16548.18
2012-06-085555235,49448.18
2012-06-07555588,80948.18
2012-06-065555458,01548.18
2012-06-055655541,83548.18
2012-06-045555791,29848.18
2012-06-015645978,89548.18
2012-05-315555792,29648.18
2012-05-305655172,62948.18
2012-05-295656234,49657.82
2012-05-285655222,52148.18
2012-05-255655583,74548.18
2012-05-2456556,572,86548.18
2012-05-2356551,242,32848.18
2012-05-225655232,50048.18
2012-05-215655315,32248.18
2012-05-185655628,64848.18
2012-05-175655388,16548.18
2012-05-1666551,351,09548.18
2012-05-1555552,326,99648.18
2012-05-146655444,04548.18
2012-05-1156551,527,71548.18
2012-05-106656159,65757.82
2012-05-096656226,51357.82
2012-05-0866561,336,12757.82
2012-05-076656962,92957.82
2012-05-0266561,133,56257.82
2012-05-016756927,00757.82
2012-04-276766686,52457.82
2012-04-2667561,812,10357.82
2012-04-256656207,55457.82
2012-04-246656398,14457.82
2012-04-236656380,18257.82
2012-04-2066561,229,35657.82
2012-04-196656925,01157.82
2012-04-186656714,46457.82
2012-04-176656713,46657.82
2012-04-1666561,151,52457.82
2012-04-1366562,177,31857.82
2012-04-126766357,23257.82
2012-04-1167661,058,72357.82
2012-04-106766353,24057.82
2012-04-096666314,32457.82
2012-04-066766887,09257.82
2012-04-0566661,393,00457.82
2012-04-046766607,69357.82
2012-04-036766730,42957.82
2012-04-0267563,608,24157.82
2012-03-3067561,660,42957.82
2012-03-296656609,68957.82
2012-03-286656569,77557.82
2012-03-276655820,23648.18
2012-03-2666561,317,16757.82
2012-03-2367662,552,51157.82
2012-03-226766973,90657.82
2012-03-2167661,354,08857.82
2012-03-196766714,46457.82
2012-03-167766642,61857.82
2012-03-156766797,28557.82
2012-03-1467661,098,63757.82
2012-03-136666887,09257.82
2012-03-1267662,334,97957.82
2012-03-0967565,029,18557.82
2012-03-0866562,147,38257.82
2012-03-0767567,647,55457.82
2012-03-0667661,649,45357.82
2012-03-0567661,853,01557.82
2012-03-026766327,29657.82
2012-03-016766601,70657.82
2012-02-296766957,94057.82
2012-02-287766454,02457.82
2012-02-276766837,20057.82
2012-02-247767504,91467.45
2012-02-236767412,11467.45
2012-02-2267661,556,65257.82
2012-02-217767630,64467.45
2012-02-207767715,46167.45
2012-02-1767662,177,31857.82
2012-02-16785729,010,61467.45
2012-02-1577771,036,77067.45
2012-02-147877461,00967.45
2012-02-137877523,87367.45
2012-02-1078771,297,21067.45
2012-02-0977771,059,72167.45
2012-02-0878771,022,80167.45
2012-02-0777772,228,20867.45
2012-02-0678771,033,77767.45
2012-02-0377671,221,37367.45
2012-02-0277671,183,45567.45
2012-02-0177671,091,65267.45
2012-01-3178675,744,64667.45
2012-01-3078771,024,79667.45
2012-01-2778772,063,56267.45
2012-01-2678771,814,09967.45
2012-01-2588772,920,71967.45
2012-01-2488774,167,03967.45
2012-01-2379789,757,01877.09
2012-01-207877741,40667.45
2012-01-1978771,054,73267.45
2012-01-1878681,699,34677.09
2012-01-1777771,645,46267.45
2012-01-1677671,122,58667.45
2012-01-1378771,884,94767.45
2012-01-1278771,080,67667.45
2012-01-1178773,428,62767.45
2012-01-1078771,609,53967.45
2012-01-0677671,323,15567.45
2012-01-0578671,085,66567.45
2012-01-0478671,010,82667.45

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