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 |
|---|---|---|---|---|---|---|
| 2012-12-28 | 39 | 39 | 38 | 38 | 157,761 | 36.62 |
| 2012-12-27 | 37 | 39 | 37 | 38 | 294,068 | 36.62 |
| 2012-12-26 | 38 | 38 | 37 | 37 | 247,268 | 35.65 |
| 2012-12-25 | 39 | 40 | 37 | 38 | 397,146 | 36.62 |
| 2012-12-21 | 39 | 40 | 38 | 39 | 408,023 | 37.58 |
| 2012-12-20 | 39 | 42 | 38 | 38 | 1,025,595 | 36.62 |
| 2012-12-19 | 37 | 39 | 36 | 39 | 595,919 | 37.58 |
| 2012-12-18 | 39 | 39 | 36 | 37 | 480,467 | 35.65 |
| 2012-12-17 | 39 | 40 | 37 | 38 | 790,201 | 36.62 |
| 2012-12-14 | 36 | 38 | 36 | 38 | 394,552 | 36.62 |
| 2012-12-13 | 36 | 37 | 35 | 36 | 130,120 | 34.69 |
| 2012-12-12 | 36 | 37 | 35 | 35 | 176,421 | 33.73 |
| 2012-12-11 | 36 | 37 | 35 | 36 | 135,708 | 34.69 |
| 2012-12-10 | 36 | 37 | 35 | 37 | 287,881 | 35.65 |
| 2012-12-07 | 36 | 37 | 35 | 36 | 421,593 | 34.69 |
| 2012-12-06 | 36 | 40 | 35 | 36 | 1,722,296 | 34.69 |
| 2012-12-05 | 35 | 36 | 35 | 35 | 155,765 | 33.73 |
| 2012-12-04 | 36 | 37 | 35 | 35 | 149,279 | 33.73 |
| 2012-12-03 | 37 | 37 | 35 | 36 | 435,264 | 34.69 |
| 2012-11-30 | 35 | 37 | 35 | 36 | 215,137 | 34.69 |
| 2012-11-29 | 35 | 37 | 35 | 36 | 267,126 | 34.69 |
| 2012-11-28 | 38 | 38 | 35 | 36 | 818,540 | 34.69 |
| 2012-11-27 | 38 | 40 | 37 | 37 | 360,724 | 35.65 |
| 2012-11-26 | 38 | 39 | 37 | 39 | 306,042 | 37.58 |
| 2012-11-22 | 38 | 39 | 37 | 37 | 192,286 | 35.65 |
| 2012-11-21 | 39 | 40 | 38 | 38 | 178,716 | 36.62 |
| 2012-11-20 | 40 | 40 | 39 | 39 | 240,682 | 37.58 |
| 2012-11-19 | 40 | 41 | 38 | 40 | 374,994 | 38.54 |
| 2012-11-16 | 38 | 43 | 38 | 40 | 1,010,228 | 38.54 |
| 2012-11-15 | 37 | 39 | 37 | 37 | 236,891 | 35.65 |
| 2012-11-14 | 37 | 38 | 36 | 37 | 398,044 | 35.65 |
| 2012-11-13 | 41 | 42 | 36 | 38 | 1,144,339 | 36.62 |
| 2012-11-12 | 41 | 42 | 40 | 40 | 196,278 | 38.54 |
| 2012-11-09 | 42 | 42 | 39 | 42 | 533,353 | 40.47 |
| 2012-11-08 | 43 | 43 | 41 | 42 | 249,663 | 40.47 |
| 2012-11-07 | 43 | 44 | 42 | 43 | 182,208 | 41.43 |
| 2012-11-06 | 43 | 44 | 42 | 42 | 506,810 | 40.47 |
| 2012-11-05 | 45 | 46 | 43 | 44 | 271,616 | 42.40 |
| 2012-11-02 | 46 | 46 | 44 | 45 | 241,381 | 43.36 |
| 2012-11-01 | 44 | 48 | 44 | 47 | 622,062 | 45.29 |
| 2012-10-31 | 43 | 44 | 42 | 43 | 180,811 | 41.43 |
| 2012-10-30 | 46 | 47 | 43 | 43 | 480,467 | 41.43 |
| 2012-10-29 | 45 | 46 | 44 | 45 | 719,752 | 43.36 |
| 2012-10-26 | 46 | 47 | 45 | 45 | 162,750 | 43.36 |
| 2012-10-25 | 45 | 47 | 44 | 46 | 538,642 | 44.33 |
| 2012-10-24 | 46 | 48 | 45 | 46 | 313,626 | 44.33 |
| 2012-10-23 | 48 | 49 | 47 | 47 | 282,493 | 45.29 |
| 2012-10-22 | 48 | 50 | 47 | 48 | 444,943 | 46.25 |
| 2012-10-19 | 51 | 52 | 49 | 50 | 485,955 | 48.18 |
| 2012-10-18 | 51 | 54 | 49 | 50 | 1,024,696 | 48.18 |
| 2012-10-17 | 45 | 51 | 45 | 50 | 1,172,079 | 48.18 |
| 2012-10-16 | 44 | 47 | 42 | 46 | 1,003,243 | 44.33 |
| 2012-10-15 | 45 | 47 | 44 | 44 | 702,489 | 42.40 |
| 2012-10-12 | 50 | 50 | 47 | 47 | 773,636 | 45.29 |
| 2012-10-11 | 53 | 54 | 50 | 50 | 863,643 | 48.18 |
| 2012-10-10 | 54 | 55 | 51 | 52 | 1,440,702 | 50.11 |
| 2012-10-09 | 52 | 59 | 50 | 57 | 1,978,445 | 54.92 |
| 2012-10-05 | 53 | 54 | 50 | 53 | 820,635 | 51.07 |
| 2012-10-04 | 56 | 56 | 51 | 52 | 1,205,108 | 50.11 |
| 2012-10-03 | 54 | 57 | 53 | 57 | 1,195,828 | 54.92 |
| 2012-10-02 | 59 | 60 | 55 | 56 | 1,468,642 | 53.96 |
| 2012-10-01 | 66 | 69 | 60 | 61 | 1,964,675 | 58.78 |
| 2012-09-28 | 79 | 84 | 62 | 63 | 6,457,713 | 60.71 |
| 2012-09-27 | 60 | 80 | 57 | 75 | 6,652,993 | 72.27 |
| 2012-09-26 | 40 | 58 | 38 | 50 | 2,960,534 | 48.18 |
| 2012-09-25 | 4 | 5 | 3 | 4 | 11,176,964 | 38.54 |
| 2012-09-24 | 4 | 5 | 4 | 4 | 1,860,000 | 38.54 |
| 2012-09-21 | 5 | 5 | 4 | 5 | 830,215 | 48.18 |
| 2012-09-20 | 5 | 6 | 4 | 5 | 4,983,284 | 48.18 |
| 2012-09-19 | 5 | 5 | 4 | 4 | 333,283 | 38.54 |
| 2012-09-18 | 5 | 6 | 5 | 5 | 1,773,187 | 48.18 |
| 2012-09-14 | 5 | 6 | 4 | 5 | 2,008,680 | 48.18 |
| 2012-09-13 | 4 | 5 | 4 | 5 | 177,618 | 48.18 |
| 2012-09-12 | 5 | 5 | 4 | 5 | 156,663 | 48.18 |
| 2012-09-11 | 5 | 5 | 4 | 5 | 209,549 | 48.18 |
| 2012-09-10 | 5 | 5 | 4 | 5 | 390,161 | 48.18 |
| 2012-09-07 | 5 | 5 | 4 | 5 | 1,489,796 | 48.18 |
| 2012-09-06 | 5 | 6 | 5 | 5 | 1,774,185 | 48.18 |
| 2012-09-05 | 5 | 5 | 5 | 5 | 2,241,180 | 48.18 |
| 2012-09-04 | 5 | 6 | 5 | 5 | 717,457 | 48.18 |
| 2012-09-03 | 5 | 6 | 5 | 5 | 916,030 | 48.18 |
| 2012-08-31 | 5 | 5 | 5 | 5 | 1,026,792 | 48.18 |
| 2012-08-30 | 5 | 5 | 4 | 5 | 842,189 | 48.18 |
| 2012-08-29 | 5 | 5 | 4 | 5 | 4,842,586 | 48.18 |
| 2012-08-28 | 6 | 6 | 5 | 5 | 701,491 | 48.18 |
| 2012-08-27 | 5 | 6 | 5 | 5 | 1,488,798 | 48.18 |
| 2012-08-24 | 6 | 6 | 5 | 5 | 1,470,837 | 48.18 |
| 2012-08-23 | 6 | 6 | 5 | 6 | 1,442,897 | 57.82 |
| 2012-08-22 | 6 | 7 | 5 | 6 | 8,754,175 | 57.82 |
| 2012-08-21 | 6 | 6 | 5 | 6 | 5,518,134 | 57.82 |
| 2012-08-20 | 5 | 6 | 4 | 6 | 3,608,241 | 57.82 |
| 2012-08-17 | 4 | 5 | 4 | 5 | 729,431 | 48.18 |
| 2012-08-16 | 5 | 6 | 4 | 5 | 1,604,549 | 48.18 |
| 2012-08-15 | 5 | 6 | 4 | 5 | 3,499,475 | 48.18 |
| 2012-08-14 | 6 | 7 | 5 | 5 | 13,623,703 | 48.18 |
| 2012-08-13 | 4 | 7 | 4 | 6 | 20,983,875 | 57.82 |
| 2012-08-10 | 3 | 4 | 3 | 3 | 349,249 | 28.91 |
| 2012-08-09 | 3 | 4 | 3 | 3 | 254,453 | 28.91 |
| 2012-08-08 | 4 | 4 | 3 | 4 | 228,509 | 38.54 |
| 2012-08-07 | 3 | 4 | 3 | 3 | 148,680 | 28.91 |
| 2012-08-06 | 4 | 4 | 3 | 3 | 470,987 | 28.91 |
| 2012-08-03 | 3 | 4 | 3 | 3 | 1,035,773 | 28.91 |
| 2012-08-02 | 4 | 4 | 3 | 4 | 424,088 | 38.54 |
| 2012-08-01 | 3 | 4 | 3 | 3 | 235,494 | 28.91 |
| 2012-07-31 | 3 | 4 | 3 | 4 | 147,682 | 38.54 |
| 2012-07-30 | 4 | 4 | 3 | 4 | 546,824 | 38.54 |
| 2012-07-27 | 4 | 4 | 3 | 4 | 186,599 | 38.54 |
| 2012-07-26 | 4 | 4 | 3 | 4 | 438,058 | 38.54 |
| 2012-07-25 | 4 | 4 | 3 | 4 | 1,160,504 | 38.54 |
| 2012-07-24 | 4 | 4 | 3 | 4 | 6,672,651 | 38.54 |
| 2012-07-23 | 4 | 4 | 3 | 4 | 657,586 | 38.54 |
| 2012-07-20 | 3 | 4 | 3 | 4 | 579,753 | 38.54 |
| 2012-07-19 | 3 | 4 | 3 | 4 | 1,362,071 | 38.54 |
| 2012-07-18 | 3 | 4 | 3 | 3 | 1,432,919 | 28.91 |
| 2012-07-17 | 4 | 4 | 3 | 4 | 10,065,355 | 38.54 |
| 2012-07-13 | 5 | 5 | 4 | 4 | 2,723,144 | 38.54 |
| 2012-07-12 | 4 | 5 | 4 | 4 | 465,998 | 38.54 |
| 2012-07-11 | 4 | 5 | 4 | 4 | 308,337 | 38.54 |
| 2012-07-10 | 4 | 5 | 4 | 4 | 286,384 | 38.54 |
| 2012-07-09 | 5 | 5 | 4 | 4 | 155,665 | 38.54 |
| 2012-07-06 | 4 | 5 | 4 | 5 | 420,097 | 48.18 |
| 2012-07-05 | 5 | 5 | 4 | 5 | 285,386 | 48.18 |
| 2012-07-04 | 4 | 5 | 4 | 5 | 1,023,798 | 48.18 |
| 2012-07-03 | 4 | 5 | 4 | 4 | 583,745 | 38.54 |
| 2012-07-02 | 5 | 5 | 4 | 5 | 300,354 | 48.18 |
| 2012-06-29 | 5 | 5 | 4 | 5 | 223,519 | 48.18 |
| 2012-06-28 | 5 | 5 | 4 | 5 | 292,371 | 48.18 |
| 2012-06-27 | 4 | 5 | 4 | 5 | 184,603 | 48.18 |
| 2012-06-26 | 5 | 5 | 4 | 5 | 435,064 | 48.18 |
| 2012-06-25 | 5 | 5 | 4 | 5 | 564,785 | 48.18 |
| 2012-06-22 | 5 | 5 | 4 | 5 | 1,018,809 | 48.18 |
| 2012-06-21 | 4 | 5 | 4 | 4 | 352,243 | 38.54 |
| 2012-06-20 | 5 | 5 | 4 | 5 | 579,753 | 48.18 |
| 2012-06-19 | 4 | 5 | 4 | 5 | 466,996 | 48.18 |
| 2012-06-18 | 5 | 5 | 4 | 5 | 670,558 | 48.18 |
| 2012-06-15 | 5 | 5 | 4 | 5 | 961,931 | 48.18 |
| 2012-06-14 | 5 | 5 | 5 | 5 | 436,062 | 48.18 |
| 2012-06-13 | 5 | 5 | 5 | 5 | 939,979 | 48.18 |
| 2012-06-12 | 5 | 6 | 5 | 5 | 3,216,084 | 48.18 |
| 2012-06-11 | 5 | 6 | 5 | 5 | 388,165 | 48.18 |
| 2012-06-08 | 5 | 5 | 5 | 5 | 235,494 | 48.18 |
| 2012-06-07 | 5 | 5 | 5 | 5 | 88,809 | 48.18 |
| 2012-06-06 | 5 | 5 | 5 | 5 | 458,015 | 48.18 |
| 2012-06-05 | 5 | 6 | 5 | 5 | 541,835 | 48.18 |
| 2012-06-04 | 5 | 5 | 5 | 5 | 791,298 | 48.18 |
| 2012-06-01 | 5 | 6 | 4 | 5 | 978,895 | 48.18 |
| 2012-05-31 | 5 | 5 | 5 | 5 | 792,296 | 48.18 |
| 2012-05-30 | 5 | 6 | 5 | 5 | 172,629 | 48.18 |
| 2012-05-29 | 5 | 6 | 5 | 6 | 234,496 | 57.82 |
| 2012-05-28 | 5 | 6 | 5 | 5 | 222,521 | 48.18 |
| 2012-05-25 | 5 | 6 | 5 | 5 | 583,745 | 48.18 |
| 2012-05-24 | 5 | 6 | 5 | 5 | 6,572,865 | 48.18 |
| 2012-05-23 | 5 | 6 | 5 | 5 | 1,242,328 | 48.18 |
| 2012-05-22 | 5 | 6 | 5 | 5 | 232,500 | 48.18 |
| 2012-05-21 | 5 | 6 | 5 | 5 | 315,322 | 48.18 |
| 2012-05-18 | 5 | 6 | 5 | 5 | 628,648 | 48.18 |
| 2012-05-17 | 5 | 6 | 5 | 5 | 388,165 | 48.18 |
| 2012-05-16 | 6 | 6 | 5 | 5 | 1,351,095 | 48.18 |
| 2012-05-15 | 5 | 5 | 5 | 5 | 2,326,996 | 48.18 |
| 2012-05-14 | 6 | 6 | 5 | 5 | 444,045 | 48.18 |
| 2012-05-11 | 5 | 6 | 5 | 5 | 1,527,715 | 48.18 |
| 2012-05-10 | 6 | 6 | 5 | 6 | 159,657 | 57.82 |
| 2012-05-09 | 6 | 6 | 5 | 6 | 226,513 | 57.82 |
| 2012-05-08 | 6 | 6 | 5 | 6 | 1,336,127 | 57.82 |
| 2012-05-07 | 6 | 6 | 5 | 6 | 962,929 | 57.82 |
| 2012-05-02 | 6 | 6 | 5 | 6 | 1,133,562 | 57.82 |
| 2012-05-01 | 6 | 7 | 5 | 6 | 927,007 | 57.82 |
| 2012-04-27 | 6 | 7 | 6 | 6 | 686,524 | 57.82 |
| 2012-04-26 | 6 | 7 | 5 | 6 | 1,812,103 | 57.82 |
| 2012-04-25 | 6 | 6 | 5 | 6 | 207,554 | 57.82 |
| 2012-04-24 | 6 | 6 | 5 | 6 | 398,144 | 57.82 |
| 2012-04-23 | 6 | 6 | 5 | 6 | 380,182 | 57.82 |
| 2012-04-20 | 6 | 6 | 5 | 6 | 1,229,356 | 57.82 |
| 2012-04-19 | 6 | 6 | 5 | 6 | 925,011 | 57.82 |
| 2012-04-18 | 6 | 6 | 5 | 6 | 714,464 | 57.82 |
| 2012-04-17 | 6 | 6 | 5 | 6 | 713,466 | 57.82 |
| 2012-04-16 | 6 | 6 | 5 | 6 | 1,151,524 | 57.82 |
| 2012-04-13 | 6 | 6 | 5 | 6 | 2,177,318 | 57.82 |
| 2012-04-12 | 6 | 7 | 6 | 6 | 357,232 | 57.82 |
| 2012-04-11 | 6 | 7 | 6 | 6 | 1,058,723 | 57.82 |
| 2012-04-10 | 6 | 7 | 6 | 6 | 353,240 | 57.82 |
| 2012-04-09 | 6 | 6 | 6 | 6 | 314,324 | 57.82 |
| 2012-04-06 | 6 | 7 | 6 | 6 | 887,092 | 57.82 |
| 2012-04-05 | 6 | 6 | 6 | 6 | 1,393,004 | 57.82 |
| 2012-04-04 | 6 | 7 | 6 | 6 | 607,693 | 57.82 |
| 2012-04-03 | 6 | 7 | 6 | 6 | 730,429 | 57.82 |
| 2012-04-02 | 6 | 7 | 5 | 6 | 3,608,241 | 57.82 |
| 2012-03-30 | 6 | 7 | 5 | 6 | 1,660,429 | 57.82 |
| 2012-03-29 | 6 | 6 | 5 | 6 | 609,689 | 57.82 |
| 2012-03-28 | 6 | 6 | 5 | 6 | 569,775 | 57.82 |
| 2012-03-27 | 6 | 6 | 5 | 5 | 820,236 | 48.18 |
| 2012-03-26 | 6 | 6 | 5 | 6 | 1,317,167 | 57.82 |
| 2012-03-23 | 6 | 7 | 6 | 6 | 2,552,511 | 57.82 |
| 2012-03-22 | 6 | 7 | 6 | 6 | 973,906 | 57.82 |
| 2012-03-21 | 6 | 7 | 6 | 6 | 1,354,088 | 57.82 |
| 2012-03-19 | 6 | 7 | 6 | 6 | 714,464 | 57.82 |
| 2012-03-16 | 7 | 7 | 6 | 6 | 642,618 | 57.82 |
| 2012-03-15 | 6 | 7 | 6 | 6 | 797,285 | 57.82 |
| 2012-03-14 | 6 | 7 | 6 | 6 | 1,098,637 | 57.82 |
| 2012-03-13 | 6 | 6 | 6 | 6 | 887,092 | 57.82 |
| 2012-03-12 | 6 | 7 | 6 | 6 | 2,334,979 | 57.82 |
| 2012-03-09 | 6 | 7 | 5 | 6 | 5,029,185 | 57.82 |
| 2012-03-08 | 6 | 6 | 5 | 6 | 2,147,382 | 57.82 |
| 2012-03-07 | 6 | 7 | 5 | 6 | 7,647,554 | 57.82 |
| 2012-03-06 | 6 | 7 | 6 | 6 | 1,649,453 | 57.82 |
| 2012-03-05 | 6 | 7 | 6 | 6 | 1,853,015 | 57.82 |
| 2012-03-02 | 6 | 7 | 6 | 6 | 327,296 | 57.82 |
| 2012-03-01 | 6 | 7 | 6 | 6 | 601,706 | 57.82 |
| 2012-02-29 | 6 | 7 | 6 | 6 | 957,940 | 57.82 |
| 2012-02-28 | 7 | 7 | 6 | 6 | 454,024 | 57.82 |
| 2012-02-27 | 6 | 7 | 6 | 6 | 837,200 | 57.82 |
| 2012-02-24 | 7 | 7 | 6 | 7 | 504,914 | 67.45 |
| 2012-02-23 | 6 | 7 | 6 | 7 | 412,114 | 67.45 |
| 2012-02-22 | 6 | 7 | 6 | 6 | 1,556,652 | 57.82 |
| 2012-02-21 | 7 | 7 | 6 | 7 | 630,644 | 67.45 |
| 2012-02-20 | 7 | 7 | 6 | 7 | 715,461 | 67.45 |
| 2012-02-17 | 6 | 7 | 6 | 6 | 2,177,318 | 57.82 |
| 2012-02-16 | 7 | 8 | 5 | 7 | 29,010,614 | 67.45 |
| 2012-02-15 | 7 | 7 | 7 | 7 | 1,036,770 | 67.45 |
| 2012-02-14 | 7 | 8 | 7 | 7 | 461,009 | 67.45 |
| 2012-02-13 | 7 | 8 | 7 | 7 | 523,873 | 67.45 |
| 2012-02-10 | 7 | 8 | 7 | 7 | 1,297,210 | 67.45 |
| 2012-02-09 | 7 | 7 | 7 | 7 | 1,059,721 | 67.45 |
| 2012-02-08 | 7 | 8 | 7 | 7 | 1,022,801 | 67.45 |
| 2012-02-07 | 7 | 7 | 7 | 7 | 2,228,208 | 67.45 |
| 2012-02-06 | 7 | 8 | 7 | 7 | 1,033,777 | 67.45 |
| 2012-02-03 | 7 | 7 | 6 | 7 | 1,221,373 | 67.45 |
| 2012-02-02 | 7 | 7 | 6 | 7 | 1,183,455 | 67.45 |
| 2012-02-01 | 7 | 7 | 6 | 7 | 1,091,652 | 67.45 |
| 2012-01-31 | 7 | 8 | 6 | 7 | 5,744,646 | 67.45 |
| 2012-01-30 | 7 | 8 | 7 | 7 | 1,024,796 | 67.45 |
| 2012-01-27 | 7 | 8 | 7 | 7 | 2,063,562 | 67.45 |
| 2012-01-26 | 7 | 8 | 7 | 7 | 1,814,099 | 67.45 |
| 2012-01-25 | 8 | 8 | 7 | 7 | 2,920,719 | 67.45 |
| 2012-01-24 | 8 | 8 | 7 | 7 | 4,167,039 | 67.45 |
| 2012-01-23 | 7 | 9 | 7 | 8 | 9,757,018 | 77.09 |
| 2012-01-20 | 7 | 8 | 7 | 7 | 741,406 | 67.45 |
| 2012-01-19 | 7 | 8 | 7 | 7 | 1,054,732 | 67.45 |
| 2012-01-18 | 7 | 8 | 6 | 8 | 1,699,346 | 77.09 |
| 2012-01-17 | 7 | 7 | 7 | 7 | 1,645,462 | 67.45 |
| 2012-01-16 | 7 | 7 | 6 | 7 | 1,122,586 | 67.45 |
| 2012-01-13 | 7 | 8 | 7 | 7 | 1,884,947 | 67.45 |
| 2012-01-12 | 7 | 8 | 7 | 7 | 1,080,676 | 67.45 |
| 2012-01-11 | 7 | 8 | 7 | 7 | 3,428,627 | 67.45 |
| 2012-01-10 | 7 | 8 | 7 | 7 | 1,609,539 | 67.45 |
| 2012-01-06 | 7 | 7 | 6 | 7 | 1,323,155 | 67.45 |
| 2012-01-05 | 7 | 8 | 6 | 7 | 1,085,665 | 67.45 |
| 2012-01-04 | 7 | 8 | 6 | 7 | 1,010,826 | 67.45 |
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
