6993 大黒屋ホールディングス(株) の時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	165	168	158	160	1,878,700	160
2014-12-29	159	165	158	165	2,034,200	165
2014-12-26	155	161	155	158	1,147,200	158
2014-12-25	154	160	154	154	1,301,100	154
2014-12-24	156	157	154	155	702,600	155
2014-12-22	155	158	153	156	648,700	156
2014-12-19	157	158	154	156	492,300	156
2014-12-18	158	161	156	157	788,700	157
2014-12-17	151	159	151	156	864,000	156
2014-12-16	157	158	153	153	849,600	153
2014-12-15	158	164	156	159	648,200	159
2014-12-12	156	165	155	159	2,356,300	159
2014-12-11	149	154	148	152	669,800	152
2014-12-10	153	153	149	150	1,804,100	150
2014-12-09	162	163	156	156	1,028,700	156
2014-12-08	163	168	159	163	1,527,200	163
2014-12-05	151	165	150	160	1,974,700	160
2014-12-04	155	156	150	151	1,241,500	151
2014-12-03	163	164	153	156	1,073,400	156
2014-12-02	161	164	159	162	869,500	162
2014-12-01	165	166	159	160	836,000	160
2014-11-28	170	171	161	164	1,550,000	164
2014-11-27	160	172	156	169	5,891,500	169
2014-11-26	146	156	146	154	2,097,500	154
2014-11-25	147	148	145	146	332,200	146
2014-11-21	146	148	145	147	274,300	147
2014-11-20	146	150	145	146	416,800	146
2014-11-19	145	147	145	145	200,700	145
2014-11-18	145	146	144	146	283,700	146
2014-11-17	147	148	144	146	306,100	146
2014-11-14	150	151	146	146	809,600	146
2014-11-13	153	154	149	150	743,200	150
2014-11-12	152	157	152	157	1,166,600	157
2014-11-11	151	153	150	151	341,700	151
2014-11-10	151	154	149	151	560,700	151
2014-11-07	151	151	149	151	276,800	151
2014-11-06	149	154	148	150	1,256,000	150
2014-11-05	149	150	147	149	533,600	149
2014-11-04	153	154	148	148	590,500	148
2014-10-31	150	152	147	150	687,300	150
2014-10-30	149	155	147	152	928,000	152
2014-10-29	146	152	146	148	544,700	148
2014-10-28	145	148	143	147	480,400	147
2014-10-27	147	150	145	146	351,600	146
2014-10-24	146	149	144	148	1,059,600	148
2014-10-23	146	148	145	145	169,300	145
2014-10-22	143	153	143	146	653,500	146
2014-10-21	143	145	142	142	228,900	142
2014-10-20	141	147	141	145	605,400	145
2014-10-17	141	144	138	138	603,300	138
2014-10-16	140	142	137	139	979,600	139
2014-10-15	143	147	141	145	544,600	145
2014-10-14	149	149	140	142	1,362,300	142
2014-10-10	153	155	152	152	1,290,600	152
2014-10-09	158	163	155	158	1,371,100	158
2014-10-08	156	159	153	159	620,900	159
2014-10-07	165	166	158	159	588,300	159
2014-10-06	163	167	160	164	685,300	164
2014-10-03	162	164	159	160	702,800	160
2014-10-02	160	164	157	160	1,307,200	160
2014-10-01	175	179	161	165	5,083,000	165
2014-09-30	172	172	168	169	854,600	169
2014-09-29	170	173	166	171	1,750,800	171
2014-09-26	166	171	164	167	3,064,300	167
2014-09-25	156	171	156	162	4,275,500	162
2014-09-24	154	159	153	156	705,500	156
2014-09-22	153	158	151	155	582,100	155
2014-09-19	153	156	151	153	623,800	153
2014-09-18	156	156	152	155	358,100	155
2014-09-17	156	158	155	155	193,500	155
2014-09-16	159	160	156	156	227,400	156
2014-09-12	159	160	156	158	421,200	158
2014-09-11	160	161	156	157	486,200	157
2014-09-10	160	162	158	160	578,100	160
2014-09-09	159	170	159	163	1,826,800	163
2014-09-08	159	165	153	159	1,089,700	159
2014-09-05	156	157	155	157	476,300	157
2014-09-04	160	160	155	156	494,400	156
2014-09-03	160	163	159	160	406,800	160
2014-09-02	163	164	160	161	547,700	161
2014-09-01	166	169	164	165	519,600	165
2014-08-29	163	168	161	166	738,200	166
2014-08-28	165	169	163	164	562,000	164
2014-08-27	167	168	164	165	519,700	165
2014-08-26	169	174	165	165	1,055,000	165
2014-08-25	166	172	162	170	1,736,900	170
2014-08-22	151	180	151	171	6,704,900	171
2014-08-21	153	153	151	151	543,700	151
2014-08-20	155	155	152	152	527,800	152
2014-08-19	156	156	152	153	360,600	153
2014-08-18	152	158	152	154	607,100	154
2014-08-15	152	154	152	152	374,200	152
2014-08-14	152	154	150	152	527,200	152
2014-08-13	153	154	150	151	703,900	151
2014-08-12	148	157	148	152	1,276,600	152
2014-08-11	145	153	144	147	1,241,600	147
2014-08-08	150	153	143	149	3,083,300	149
2014-08-07	164	164	161	162	1,035,100	162
2014-08-06	168	168	162	165	862,600	165
2014-08-05	175	176	167	170	944,600	170
2014-08-04	166	176	164	175	2,568,500	175
2014-08-01	160	166	160	163	1,130,900	163
2014-07-31	170	171	164	166	1,650,500	166
2014-07-30	172	173	170	170	779,400	170
2014-07-29	174	176	172	173	582,100	173
2014-07-28	175	176	173	173	517,600	173
2014-07-25	175	178	174	175	620,800	175
2014-07-24	177	178	175	176	757,500	176
2014-07-23	180	181	178	178	418,300	178
2014-07-22	183	186	179	179	738,600	179
2014-07-18	177	182	176	181	668,400	181
2014-07-17	176	182	176	182	1,448,600	182
2014-07-16	182	182	176	176	533,200	176
2014-07-15	179	182	176	179	780,500	179
2014-07-14	176	178	175	176	1,017,100	176
2014-07-11	184	185	180	180	805,300	180
2014-07-10	185	191	183	183	725,400	183
2014-07-09	183	185	182	184	1,231,500	184
2014-07-08	190	191	186	186	1,071,000	186
2014-07-07	183	194	180	190	3,355,300	190
2014-07-04	206	211	202	202	2,894,700	202
2014-07-03	217	219	208	208	3,801,500	208
2014-07-02	205	233	204	222	15,556,800	222
2014-07-01	202	207	201	203	1,020,600	203
2014-06-30	206	209	200	203	1,303,400	203
2014-06-27	216	216	203	206	1,995,400	206
2014-06-26	201	217	200	216	3,505,600	216
2014-06-25	209	209	202	202	1,154,400	202
2014-06-24	215	216	209	209	1,303,400	209
2014-06-23	210	216	206	214	2,737,700	214
2014-06-20	208	209	203	207	1,491,100	207
2014-06-19	205	210	204	207	1,534,368	208.04
2014-06-18	200	206	197	201	1,468,686	202.01
2014-06-17	203	204	197	199	1,465,700	200
2014-06-16	207	211	201	204	3,072,417	205.03
2014-06-13	192	211	190	204	5,969,583	205.03
2014-06-12	189	195	188	190	1,172,321	190.96
2014-06-11	186	195	184	192	1,374,741	192.97
2014-06-10	193	193	182	188	1,407,980	188.95
2014-06-09	199	200	189	193	4,159,850	193.97
2014-06-06	169	190	168	189	4,650,871	189.95
2014-06-05	170	171	168	169	758,028	169.85
2014-06-04	171	171	168	169	643,682	169.85
2014-06-03	170	171	169	169	767,681	169.85
2014-06-02	172	173	168	169	894,069	169.85
2014-05-30	167	174	167	171	1,147,243	171.86
2014-05-29	171	171	167	168	950,098	168.84
2014-05-28	174	174	170	171	685,977	171.86
2014-05-27	174	175	171	172	1,070,315	172.86
2014-05-26	170	177	169	175	1,105,744	175.88
2014-05-23	167	175	167	170	1,254,225	170.85
2014-05-22	165	170	165	167	1,079,272	167.84
2014-05-21	159	169	158	163	1,577,558	163.82
2014-05-20	158	164	153	162	2,404,751	162.81
2014-05-19	175	178	157	164	2,926,026	164.82
2014-05-16	186	193	178	180	4,484,776	180.91
2014-05-15	204	218	200	211	2,838,351	212.06
2014-05-14	201	205	200	203	884,814	204.02
2014-05-13	206	209	202	204	1,161,772	205.03
2014-05-12	209	215	204	206	1,419,822	207.04
2014-05-09	200	211	198	209	1,906,465	210.05
2014-05-08	226	233	203	205	4,506,670	206.03
2014-05-07	207	224	206	218	6,438,213	219.10
2014-05-02	187	215	186	210	7,490,615	211.06
2014-05-01	177	189	176	188	1,730,418	188.95
2014-04-30	173	179	172	177	951,790	177.89
2014-04-28	176	177	172	172	799,627	172.86
2014-04-25	177	181	176	177	954,477	177.89
2014-04-24	180	187	177	181	1,267,560	181.91
2014-04-23	192	193	179	182	2,392,909	182.92
2014-04-22	183	184	176	176	1,290,748	176.88
2014-04-21	188	188	183	186	1,480,727	186.94
2014-04-18	193	193	188	190	901,234	190.96
2014-04-17	195	198	193	193	1,102,062	193.97
2014-04-16	193	198	189	197	1,389,071	197.99
2014-04-15	192	198	189	192	1,267,361	192.97
2014-04-14	188	195	187	189	1,160,081	189.95
2014-04-11	195	200	192	197	1,323,489	197.99
2014-04-10	220	221	200	204	2,947,423	205.03
2014-04-09	216	240	214	218	10,151,227	219.10
2014-04-08	200	206	199	200	875,658	201.01
2014-04-07	201	208	200	203	929,896	204.02
2014-04-04	199	212	193	207	2,115,751	208.04
2014-04-03	207	208	199	201	1,416,837	202.01
2014-04-02	215	219	202	207	3,588,617	208.04
2014-04-01	198	217	196	209	7,366,119	210.05
2014-03-31	180	196	178	193	4,196,074	193.97
2014-03-28	183	184	174	177	1,878,302	177.89
2014-03-27	161	186	161	182	5,539,566	182.92
2014-03-26	155	165	154	160	1,666,229	160.80
2014-03-25	161	164	154	155	1,213,323	155.78
2014-03-24	162	164	159	161	682,892	161.81
2014-03-20	168	169	162	164	1,223,075	164.82
2014-03-19	176	178	168	171	788,978	171.86
2014-03-18	177	182	173	174	901,931	174.87
2014-03-17	173	187	171	172	2,007,277	172.86
2014-03-14	175	177	170	174	1,241,287	174.87
2014-03-13	180	181	176	176	1,058,274	176.88
2014-03-12	181	183	179	179	1,045,734	179.90
2014-03-11	185	189	182	184	1,435,745	184.93
2014-03-10	181	199	179	187	2,697,732	187.94
2014-03-07	189	189	184	184	1,078,973	184.93
2014-03-06	191	194	184	187	1,632,194	187.94
2014-03-05	195	201	190	190	2,244,030	190.96
2014-03-04	186	205	185	195	4,590,762	195.98
2014-03-03	176	203	166	196	6,539,722	196.99
2014-02-28	195	196	181	185	3,236,423	185.93
2014-02-27	202	208	196	199	4,588,333	191.76
2014-02-26	217	218	207	208	4,290,873	200.43
2014-02-25	224	243	200	218	19,885,537	210.06
2014-02-24	219	219	219	219	366,612	211.03
2014-02-21	305	318	295	300	8,261,534	289.08
2014-02-20	315	323	281	290	11,838,941	279.44
2014-02-19	269	317	264	313	20,878,103	301.60
2014-02-18	260	276	251	275	5,975,450	264.99
2014-02-17	277	278	252	256	8,414,605	246.68
2014-02-14	287	292	256	269	8,919,519	259.21
2014-02-13	321	357	279	284	22,269,510	273.66
2014-02-12	354	378	301	326	29,265,865	314.13
2014-02-10	283	339	282	338	15,408,265	325.69
2014-02-07	286	289	271	278	4,181,707	267.88
2014-02-06	270	275	259	266	3,238,436	256.32
2014-02-05	281	284	253	263	5,419,047	253.42
2014-02-04	217	253	213	251	6,500,521	241.86
2014-02-03	269	282	252	258	4,945,365	248.61
2014-01-31	262	295	254	284	13,498,971	273.66
2014-01-30	269	269	245	250	6,342,860	240.90
2014-01-29	293	300	273	280	6,075,235	269.81
2014-01-28	317	331	268	285	10,706,277	274.62
2014-01-27	324	341	310	312	7,900,610	300.64
2014-01-24	366	374	326	349	16,593,117	336.29
2014-01-23	334	370	334	358	24,321,298	344.97
2014-01-22	311	335	307	330	20,703,279	317.99
2014-01-21	301	356	286	304	40,966,503	292.93
2014-01-20	276	318	268	309	34,092,486	297.75
2014-01-17	281	294	258	260	18,159,249	250.53
2014-01-16	238	274	222	266	14,315,016	256.32
2014-01-15	241	254	221	236	13,150,920	227.41
2014-01-14	217	275	213	246	41,137,735	237.04
2014-01-10	184	228	182	225	31,037,555	216.81
2014-01-09	178	191	175	180	10,654,588	173.45
2014-01-08	157	183	154	182	17,016,806	175.37
2014-01-07	156	157	152	153	2,034,425	147.43
2014-01-06	154	160	149	156	4,295,563	150.32

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