6993 大黒屋ホールディングス(株) の時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	155	156	149	154	2,819,736	148.39
2013-12-27	153	156	146	150	4,779,322	144.54
2013-12-26	134	146	134	144	3,904,204	138.76
2013-12-25	130	139	128	136	3,328,742	131.05
2013-12-24	131	134	127	129	2,135,308	124.30
2013-12-20	133	135	131	131	1,698,348	126.23
2013-12-19	135	138	135	137	1,522,725	132.01
2013-12-18	130	136	128	134	2,987,476	129.12
2013-12-17	127	132	124	128	3,287,730	123.34
2013-12-16	141	143	125	125	9,036,966	120.45
2013-12-13	156	165	140	140	23,992,605	134.90
2013-12-12	133	145	130	144	8,388,561	138.76
2013-12-11	130	133	126	132	2,846,579	127.19
2013-12-10	121	132	119	131	5,230,253	126.23
2013-12-09	126	127	121	121	2,251,758	116.59
2013-12-06	126	127	124	125	1,417,851	120.45
2013-12-05	128	131	125	126	2,136,106	121.41
2013-12-04	132	132	127	130	2,342,962	125.27
2013-12-03	138	141	131	132	6,389,560	127.19
2013-12-02	125	138	123	133	8,016,461	128.16
2013-11-29	124	124	120	123	2,610,985	118.52
2013-11-28	129	130	125	126	2,240,382	121.41
2013-11-27	131	133	126	131	2,218,629	126.23
2013-11-26	136	137	127	130	4,441,150	125.27
2013-11-25	130	133	120	132	8,295,162	127.19
2013-11-22	142	143	129	132	7,114,800	127.19
2013-11-21	154	156	142	145	5,471,833	139.72
2013-11-20	149	150	141	144	4,312,327	138.76
2013-11-19	151	156	148	150	3,367,658	144.54
2013-11-18	160	161	145	149	8,979,590	143.58
2013-11-15	162	165	158	162	4,921,117	156.10
2013-11-14	167	172	164	166	6,112,356	159.96
2013-11-13	179	194	168	170	17,778,269	163.81
2013-11-12	165	176	161	169	7,763,804	162.85
2013-11-11	183	193	160	160	18,255,442	154.18
2013-11-08	169	178	166	178	6,663,570	171.52
2013-11-07	172	174	166	166	3,571,320	159.96
2013-11-06	172	182	172	174	7,738,359	167.67
2013-11-05	167	190	166	182	20,283,581	175.37
2013-11-01	158	165	154	163	5,516,238	157.07
2013-10-31	158	170	151	154	7,347,400	148.39
2013-10-30	178	178	161	162	5,181,258	156.10
2013-10-29	171	187	163	173	13,942,417	166.70
2013-10-28	165	193	159	177	32,280,881	170.56
2013-10-25	158	164	145	152	14,968,411	146.47
2013-10-24	179	179	155	162	15,858,297	156.10
2013-10-23	203	211	160	170	47,444,373	163.81
2013-10-22	119	173	116	173	50,937,162	166.70
2013-10-21	117	127	112	123	13,168,881	118.52
2013-10-18	129	140	110	119	31,050,328	114.67
2013-10-17	154	167	118	122	42,310,014	117.56
2013-10-16	119	149	113	146	49,962,857	140.68
2013-10-15	100	120	96	120	39,023,582	115.63
2013-10-11	85	92	80	90	21,580,093	86.72
2013-10-10	83	105	76	77	38,459,594	74.20
2013-10-09	78	93	74	93	34,449,917	89.61
2013-10-08	57	64	56	63	5,310,380	60.71
2013-10-07	62	63	56	57	3,771,290	54.92
2013-10-04	64	65	61	63	3,762,609	60.71
2013-10-03	70	70	63	63	8,765,251	60.71
2013-10-02	71	72	68	72	3,817,491	69.38
2013-10-01	76	80	72	74	6,018,657	71.31
2013-09-30	75	78	71	73	6,683,028	70.34
2013-09-27	86	88	73	78	12,339,963	75.16
2013-09-26	91	95	78	78	18,081,916	75.16
2013-09-25	114	122	84	87	32,841,276	83.83
2013-09-24	79	99	76	99	31,089,044	95.40
2013-09-20	45	69	44	69	26,246,259	66.49
2013-09-19	41	41	39	40	691,713	38.54
2013-09-18	40	41	39	41	368,208	39.51
2013-09-17	39	40	39	39	267,325	37.58
2013-09-13	40	41	39	39	649,703	37.58
2013-09-12	40	41	39	40	693,109	38.54
2013-09-11	39	40	38	40	501,422	38.54
2013-09-10	40	40	38	38	796,787	36.62
2013-09-09	40	41	39	40	251,759	38.54
2013-09-06	40	40	39	39	184,403	37.58
2013-09-05	39	41	39	40	414,608	38.54
2013-09-04	40	40	38	39	280,996	37.58
2013-09-03	39	40	39	40	100,983	38.54
2013-09-02	39	40	38	39	646,609	37.58
2013-08-30	42	42	39	39	693,409	37.58
2013-08-29	41	43	40	41	572,469	39.51
2013-08-28	39	42	39	42	947,562	40.47
2013-08-27	40	40	39	39	518,585	37.58
2013-08-26	41	41	39	40	493,638	38.54
2013-08-23	41	42	40	41	135,608	39.51
2013-08-22	41	42	40	41	93,100	39.51
2013-08-21	42	42	40	41	511,201	39.51
2013-08-20	42	43	41	42	113,755	40.47
2013-08-19	44	44	41	42	544,828	40.47
2013-08-16	42	43	41	42	196,976	40.47
2013-08-15	42	43	42	42	206,855	40.47
2013-08-14	43	43	41	42	895,973	40.47
2013-08-13	43	44	43	43	266,627	41.43
2013-08-12	43	44	42	43	638,627	41.43
2013-08-09	45	46	42	43	1,325,549	41.43
2013-08-08	43	44	42	42	473,382	40.47
2013-08-07	44	44	43	43	1,032,779	41.43
2013-08-06	45	46	43	45	1,030,783	43.36
2013-08-05	45	47	43	45	1,652,347	43.36
2013-08-02	50	51	43	43	4,753,977	41.43
2013-08-01	41	49	41	49	5,261,386	47.22
2013-07-31	40	40	39	39	136,506	37.58
2013-07-30	39	41	38	41	301,352	39.51
2013-07-29	41	42	38	38	1,017,612	36.62
2013-07-26	43	44	41	41	755,875	39.51
2013-07-25	43	48	41	43	4,584,841	41.43
2013-07-24	39	41	38	41	956,643	39.51
2013-07-23	38	39	37	38	217,033	36.62
2013-07-22	38	39	37	38	192,087	36.62
2013-07-19	39	40	37	38	237,390	36.62
2013-07-18	38	39	37	39	183,805	37.58
2013-07-17	39	40	37	38	353,340	36.62
2013-07-16	38	39	38	39	151,075	37.58
2013-07-12	38	40	37	37	529,461	35.65
2013-07-11	38	39	37	38	69,650	36.62
2013-07-10	38	39	37	38	83,620	36.62
2013-07-09	38	38	37	38	82,622	36.62
2013-07-08	39	39	37	38	337,873	36.62
2013-07-05	37	39	37	38	263,334	36.62
2013-07-04	37	38	36	37	314,723	35.65
2013-07-03	38	38	36	37	81,225	35.65
2013-07-02	37	38	37	37	202,664	35.65
2013-07-01	38	38	36	37	69,950	35.65
2013-06-28	36	37	35	37	171,032	35.65
2013-06-27	35	36	35	36	126,328	34.69
2013-06-26	37	37	35	35	211,745	33.73
2013-06-25	38	38	36	36	205,358	34.69
2013-06-24	38	39	38	38	70,648	36.62
2013-06-21	38	39	37	38	222,222	36.62
2013-06-20	38	39	37	38	123,035	36.62
2013-06-19	38	40	37	38	235,893	36.62
2013-06-18	39	39	37	37	183,605	35.65
2013-06-17	39	39	37	38	358,230	36.62
2013-06-14	37	38	36	37	111,560	35.65
2013-06-13	37	37	35	37	271,716	35.65
2013-06-12	35	38	35	37	290,376	35.65
2013-06-11	38	38	37	37	181,410	35.65
2013-06-10	36	38	36	37	192,586	35.65
2013-06-07	35	37	34	35	672,354	33.73
2013-06-06	39	40	37	37	651,200	35.65
2013-06-05	40	41	39	39	242,079	37.58
2013-06-04	41	42	39	40	499,127	38.54
2013-06-03	41	42	40	41	249,563	39.51
2013-05-31	42	43	40	42	489,048	40.47
2013-05-30	42	43	41	42	286,584	40.47
2013-05-29	43	43	41	42	282,892	40.47
2013-05-28	42	43	41	42	252,856	40.47
2013-05-27	43	43	41	41	478,172	39.51
2013-05-24	44	47	41	43	2,924,012	41.43
2013-05-23	43	43	40	40	1,049,842	38.54
2013-05-22	43	44	42	43	475,877	41.43
2013-05-21	43	44	42	43	495,435	41.43
2013-05-20	44	44	42	43	1,182,457	41.43
2013-05-17	44	45	41	43	1,908,396	41.43
2013-05-16	48	51	42	43	4,010,675	41.43
2013-05-15	46	47	44	46	1,462,056	44.33
2013-05-14	45	46	44	46	741,505	44.33
2013-05-13	46	46	44	44	871,925	42.40
2013-05-10	45	47	44	45	2,163,048	43.36
2013-05-09	43	45	43	45	706,481	43.36
2013-05-08	44	46	43	43	1,058,324	41.43
2013-05-07	43	44	42	44	640,722	42.40
2013-05-02	43	44	42	44	313,127	42.40
2013-05-01	43	44	42	42	280,796	40.47
2013-04-30	42	44	42	43	531,457	41.43
2013-04-26	43	43	42	42	371,202	40.47
2013-04-25	43	43	42	43	269,121	41.43
2013-04-24	44	44	43	43	209,849	41.43
2013-04-23	44	45	43	43	465,000	41.43
2013-04-22	43	44	43	43	274,310	41.43
2013-04-19	43	44	42	44	179,414	42.40
2013-04-18	43	44	42	42	329,491	40.47
2013-04-17	43	44	42	43	597,415	41.43
2013-04-16	43	47	42	43	1,581,200	41.43
2013-04-15	43	44	42	42	447,538	40.47
2013-04-12	45	46	43	43	971,211	41.43
2013-04-11	45	47	44	44	1,120,091	42.40
2013-04-10	47	53	43	44	2,239,883	42.40
2013-04-09	46	47	44	47	1,282,941	45.29
2013-04-08	43	44	42	44	645,412	42.40
2013-04-05	41	43	41	42	481,165	40.47
2013-04-04	40	47	40	40	1,483,011	38.54
2013-04-03	39	41	39	40	152,372	38.54
2013-04-02	40	40	39	39	140,997	37.58
2013-04-01	40	41	40	40	111,061	38.54
2013-03-29	41	41	40	40	130,120	38.54
2013-03-28	40	41	40	40	57,177	38.54
2013-03-27	41	41	40	40	32,430	38.54
2013-03-26	40	41	40	40	83,920	38.54
2013-03-25	40	40	39	40	144,988	38.54
2013-03-22	40	41	40	40	226,613	38.54
2013-03-21	40	41	40	40	204,061	38.54
2013-03-19	41	41	40	40	98,189	38.54
2013-03-18	40	41	40	40	184,902	38.54
2013-03-15	41	42	40	41	151,374	39.51
2013-03-14	41	41	40	40	73,242	38.54
2013-03-13	41	42	40	41	247,368	39.51
2013-03-12	41	42	41	42	144,290	40.47
2013-03-11	41	42	40	41	271,416	39.51
2013-03-08	43	43	41	41	440,453	39.51
2013-03-07	42	44	42	43	167,141	41.43
2013-03-06	43	43	42	42	191,189	40.47
2013-03-05	42	43	41	43	144,290	41.43
2013-03-04	42	42	41	41	126,328	39.51
2013-03-01	41	42	41	41	117,248	39.51
2013-02-28	41	42	40	41	241,281	39.51
2013-02-27	40	41	39	40	251,260	38.54
2013-02-26	40	40	39	39	103,378	37.58
2013-02-25	40	41	39	39	220,825	37.58
2013-02-22	40	41	40	40	92,800	38.54
2013-02-21	42	42	39	40	254,453	38.54
2013-02-20	41	42	40	41	119,842	39.51
2013-02-19	39	41	39	41	203,762	39.51
2013-02-18	39	40	38	38	337,474	36.62
2013-02-15	41	41	38	39	632,141	37.58
2013-02-14	41	42	40	41	213,341	39.51
2013-02-13	44	44	41	41	513,496	39.51
2013-02-12	46	46	43	43	788,504	41.43
2013-02-08	45	46	44	45	520,281	43.36
2013-02-07	48	48	45	45	818,240	43.36
2013-02-06	47	50	46	47	1,813,201	45.29
2013-02-05	47	48	46	46	598,712	44.33
2013-02-04	47	49	45	47	773,537	45.29
2013-02-01	48	48	46	47	480,666	45.29
2013-01-31	48	50	47	47	987,476	45.29
2013-01-30	52	52	48	48	1,376,141	46.25
2013-01-29	55	55	51	52	1,171,381	50.11
2013-01-28	55	56	52	54	980,092	52.03
2013-01-25	54	56	52	54	822,930	52.03
2013-01-24	52	56	51	54	922,816	52.03
2013-01-23	53	59	51	51	1,794,142	49.14
2013-01-22	54	55	52	52	672,853	50.11
2013-01-21	52	55	47	55	1,348,899	53
2013-01-18	52	53	50	51	821,733	49.14
2013-01-17	46	57	46	53	5,343,110	51.07
2013-01-16	48	48	44	45	1,765,703	43.36
2013-01-15	43	48	43	47	2,607,592	45.29
2013-01-11	42	43	40	41	1,056,628	39.51
2013-01-10	39	42	38	40	703,787	38.54
2013-01-09	39	40	38	39	156,064	37.58
2013-01-08	39	40	39	39	167,639	37.58
2013-01-07	39	40	38	39	347,553	37.58
2013-01-04	39	41	39	39	394,851	37.58

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

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31