6993 大黒屋ホールディングス(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 110 | 115 | 108 | 114 | 788,800 | 114 |
| 2015-12-29 | 110 | 111 | 109 | 110 | 367,900 | 110 |
| 2015-12-28 | 106 | 111 | 106 | 110 | 697,200 | 110 |
| 2015-12-25 | 107 | 110 | 105 | 106 | 1,569,200 | 106 |
| 2015-12-24 | 112 | 114 | 106 | 106 | 1,741,400 | 106 |
| 2015-12-22 | 114 | 115 | 113 | 113 | 652,400 | 113 |
| 2015-12-21 | 115 | 116 | 114 | 116 | 468,900 | 116 |
| 2015-12-18 | 117 | 119 | 116 | 116 | 673,300 | 116 |
| 2015-12-17 | 117 | 120 | 115 | 117 | 1,397,900 | 117 |
| 2015-12-16 | 126 | 126 | 115 | 115 | 1,951,800 | 115 |
| 2015-12-15 | 115 | 117 | 112 | 113 | 1,132,700 | 113 |
| 2015-12-14 | 118 | 118 | 116 | 118 | 394,800 | 118 |
| 2015-12-11 | 121 | 122 | 120 | 120 | 251,100 | 120 |
| 2015-12-10 | 121 | 122 | 120 | 120 | 593,000 | 120 |
| 2015-12-09 | 126 | 126 | 123 | 123 | 303,200 | 123 |
| 2015-12-08 | 126 | 128 | 124 | 125 | 546,300 | 125 |
| 2015-12-07 | 125 | 127 | 125 | 125 | 403,900 | 125 |
| 2015-12-04 | 125 | 127 | 125 | 126 | 386,500 | 126 |
| 2015-12-03 | 128 | 128 | 125 | 127 | 394,100 | 127 |
| 2015-12-02 | 127 | 129 | 126 | 128 | 491,300 | 128 |
| 2015-12-01 | 125 | 128 | 123 | 128 | 952,500 | 128 |
| 2015-11-30 | 128 | 129 | 125 | 125 | 736,400 | 125 |
| 2015-11-27 | 125 | 132 | 125 | 127 | 4,371,300 | 127 |
| 2015-11-26 | 121 | 124 | 120 | 121 | 841,100 | 121 |
| 2015-11-25 | 124 | 124 | 121 | 121 | 804,300 | 121 |
| 2015-11-24 | 123 | 124 | 121 | 124 | 642,200 | 124 |
| 2015-11-20 | 123 | 124 | 121 | 122 | 574,700 | 122 |
| 2015-11-19 | 119 | 124 | 119 | 121 | 1,611,800 | 121 |
| 2015-11-18 | 120 | 122 | 118 | 119 | 883,300 | 119 |
| 2015-11-17 | 121 | 121 | 118 | 120 | 2,134,900 | 120 |
| 2015-11-16 | 126 | 126 | 119 | 121 | 3,605,500 | 121 |
| 2015-11-13 | 134 | 135 | 122 | 131 | 5,609,400 | 131 |
| 2015-11-12 | 161 | 161 | 157 | 158 | 373,600 | 158 |
| 2015-11-11 | 162 | 163 | 158 | 161 | 785,000 | 161 |
| 2015-11-10 | 156 | 164 | 155 | 162 | 933,400 | 162 |
| 2015-11-09 | 157 | 157 | 155 | 155 | 222,700 | 155 |
| 2015-11-06 | 153 | 157 | 151 | 156 | 545,300 | 156 |
| 2015-11-05 | 152 | 154 | 150 | 151 | 240,600 | 151 |
| 2015-11-04 | 153 | 155 | 152 | 153 | 324,200 | 153 |
| 2015-11-02 | 157 | 160 | 153 | 154 | 530,500 | 154 |
| 2015-10-30 | 154 | 156 | 154 | 155 | 130,300 | 155 |
| 2015-10-29 | 155 | 156 | 154 | 154 | 107,900 | 154 |
| 2015-10-28 | 156 | 156 | 154 | 154 | 236,400 | 154 |
| 2015-10-27 | 159 | 159 | 155 | 156 | 248,900 | 156 |
| 2015-10-26 | 159 | 159 | 157 | 158 | 331,200 | 158 |
| 2015-10-23 | 158 | 161 | 155 | 156 | 497,400 | 156 |
| 2015-10-22 | 157 | 159 | 155 | 155 | 196,600 | 155 |
| 2015-10-21 | 155 | 158 | 155 | 157 | 271,700 | 157 |
| 2015-10-20 | 158 | 159 | 155 | 155 | 450,900 | 155 |
| 2015-10-19 | 160 | 161 | 158 | 158 | 183,300 | 158 |
| 2015-10-16 | 159 | 163 | 158 | 160 | 491,700 | 160 |
| 2015-10-15 | 157 | 161 | 157 | 157 | 373,400 | 157 |
| 2015-10-14 | 162 | 162 | 158 | 159 | 353,200 | 159 |
| 2015-10-13 | 163 | 164 | 161 | 162 | 168,500 | 162 |
| 2015-10-09 | 163 | 165 | 161 | 163 | 238,200 | 163 |
| 2015-10-08 | 163 | 167 | 162 | 163 | 410,400 | 163 |
| 2015-10-07 | 164 | 166 | 159 | 160 | 494,100 | 160 |
| 2015-10-06 | 169 | 169 | 163 | 165 | 528,700 | 165 |
| 2015-10-05 | 163 | 171 | 162 | 166 | 1,208,200 | 166 |
| 2015-10-02 | 155 | 177 | 155 | 165 | 4,791,100 | 165 |
| 2015-10-01 | 155 | 158 | 153 | 155 | 328,200 | 155 |
| 2015-09-30 | 154 | 156 | 153 | 154 | 121,600 | 154 |
| 2015-09-29 | 156 | 156 | 152 | 152 | 293,400 | 152 |
| 2015-09-28 | 152 | 159 | 152 | 159 | 226,600 | 159 |
| 2015-09-25 | 151 | 154 | 151 | 152 | 216,900 | 152 |
| 2015-09-24 | 158 | 158 | 152 | 152 | 235,900 | 152 |
| 2015-09-18 | 160 | 160 | 153 | 156 | 348,900 | 156 |
| 2015-09-17 | 160 | 161 | 158 | 161 | 260,400 | 161 |
| 2015-09-16 | 158 | 159 | 155 | 158 | 262,600 | 158 |
| 2015-09-15 | 157 | 159 | 155 | 158 | 245,200 | 158 |
| 2015-09-14 | 161 | 164 | 156 | 157 | 457,500 | 157 |
| 2015-09-11 | 157 | 161 | 157 | 161 | 312,100 | 161 |
| 2015-09-10 | 153 | 158 | 153 | 158 | 309,800 | 158 |
| 2015-09-09 | 151 | 163 | 151 | 159 | 744,600 | 159 |
| 2015-09-08 | 146 | 148 | 145 | 146 | 273,700 | 146 |
| 2015-09-07 | 144 | 149 | 142 | 146 | 464,000 | 146 |
| 2015-09-04 | 154 | 156 | 146 | 147 | 579,000 | 147 |
| 2015-09-03 | 154 | 157 | 153 | 154 | 250,400 | 154 |
| 2015-09-02 | 153 | 158 | 152 | 153 | 598,400 | 153 |
| 2015-09-01 | 159 | 161 | 156 | 156 | 648,100 | 156 |
| 2015-08-31 | 160 | 161 | 158 | 158 | 436,400 | 158 |
| 2015-08-28 | 158 | 163 | 158 | 161 | 938,000 | 161 |
| 2015-08-27 | 153 | 161 | 153 | 156 | 1,395,600 | 156 |
| 2015-08-26 | 144 | 157 | 144 | 156 | 1,228,400 | 156 |
| 2015-08-25 | 143 | 158 | 139 | 144 | 2,793,600 | 144 |
| 2015-08-24 | 159 | 161 | 148 | 148 | 2,488,400 | 148 |
| 2015-08-21 | 163 | 167 | 162 | 163 | 1,161,800 | 163 |
| 2015-08-20 | 173 | 177 | 168 | 168 | 1,100,500 | 168 |
| 2015-08-19 | 176 | 181 | 174 | 175 | 999,500 | 175 |
| 2015-08-18 | 188 | 188 | 174 | 179 | 2,933,000 | 179 |
| 2015-08-17 | 185 | 189 | 185 | 185 | 865,200 | 185 |
| 2015-08-14 | 186 | 187 | 184 | 184 | 727,200 | 184 |
| 2015-08-13 | 187 | 188 | 185 | 185 | 1,165,600 | 185 |
| 2015-08-12 | 191 | 192 | 185 | 187 | 2,093,100 | 187 |
| 2015-08-11 | 195 | 196 | 190 | 191 | 1,581,000 | 191 |
| 2015-08-10 | 200 | 203 | 193 | 194 | 2,522,200 | 194 |
| 2015-08-07 | 209 | 212 | 206 | 208 | 1,440,700 | 208 |
| 2015-08-06 | 209 | 211 | 208 | 209 | 768,600 | 209 |
| 2015-08-05 | 206 | 208 | 204 | 207 | 418,500 | 207 |
| 2015-08-04 | 207 | 207 | 203 | 207 | 441,600 | 207 |
| 2015-08-03 | 205 | 207 | 201 | 207 | 603,800 | 207 |
| 2015-07-31 | 203 | 207 | 202 | 207 | 527,900 | 207 |
| 2015-07-30 | 203 | 204 | 201 | 202 | 238,100 | 202 |
| 2015-07-29 | 203 | 203 | 199 | 200 | 500,200 | 200 |
| 2015-07-28 | 197 | 206 | 197 | 204 | 822,200 | 204 |
| 2015-07-27 | 209 | 209 | 201 | 203 | 1,079,100 | 203 |
| 2015-07-24 | 215 | 218 | 208 | 212 | 1,633,300 | 212 |
| 2015-07-23 | 208 | 215 | 207 | 215 | 2,703,300 | 215 |
| 2015-07-22 | 206 | 210 | 205 | 207 | 769,600 | 207 |
| 2015-07-21 | 210 | 214 | 208 | 208 | 2,133,800 | 208 |
| 2015-07-17 | 206 | 210 | 206 | 208 | 2,217,100 | 208 |
| 2015-07-16 | 195 | 206 | 194 | 206 | 2,361,200 | 206 |
| 2015-07-15 | 190 | 196 | 189 | 196 | 1,259,100 | 196 |
| 2015-07-14 | 193 | 196 | 189 | 190 | 1,145,100 | 190 |
| 2015-07-13 | 187 | 191 | 185 | 189 | 1,240,400 | 189 |
| 2015-07-10 | 191 | 191 | 183 | 184 | 1,199,900 | 184 |
| 2015-07-09 | 190 | 194 | 172 | 192 | 3,561,900 | 192 |
| 2015-07-08 | 210 | 210 | 196 | 197 | 3,215,500 | 197 |
| 2015-07-07 | 210 | 212 | 204 | 212 | 2,259,800 | 212 |
| 2015-07-06 | 204 | 214 | 203 | 206 | 2,553,100 | 206 |
| 2015-07-03 | 219 | 221 | 207 | 209 | 4,804,300 | 209 |
| 2015-07-02 | 212 | 219 | 209 | 217 | 6,869,200 | 217 |
| 2015-07-01 | 195 | 209 | 194 | 209 | 2,633,600 | 209 |
| 2015-06-30 | 193 | 197 | 193 | 194 | 1,081,900 | 194 |
| 2015-06-29 | 194 | 198 | 193 | 194 | 988,600 | 194 |
| 2015-06-26 | 201 | 207 | 197 | 202 | 1,386,100 | 202 |
| 2015-06-25 | 203 | 205 | 198 | 200 | 1,831,700 | 200 |
| 2015-06-24 | 208 | 213 | 203 | 203 | 1,882,700 | 203 |
| 2015-06-23 | 214 | 215 | 206 | 210 | 4,506,900 | 210 |
| 2015-06-22 | 205 | 210 | 202 | 209 | 3,738,800 | 209 |
| 2015-06-19 | 196 | 204 | 193 | 203 | 2,404,300 | 203 |
| 2015-06-18 | 197 | 202 | 192 | 196 | 1,877,800 | 196 |
| 2015-06-17 | 190 | 202 | 190 | 199 | 6,808,900 | 199 |
| 2015-06-16 | 191 | 191 | 189 | 189 | 259,200 | 189 |
| 2015-06-15 | 189 | 191 | 188 | 191 | 229,100 | 191 |
| 2015-06-12 | 190 | 191 | 188 | 190 | 207,300 | 190 |
| 2015-06-11 | 187 | 192 | 187 | 190 | 466,600 | 190 |
| 2015-06-10 | 189 | 190 | 186 | 187 | 336,500 | 187 |
| 2015-06-09 | 190 | 191 | 188 | 191 | 323,800 | 191 |
| 2015-06-08 | 193 | 194 | 189 | 189 | 385,600 | 189 |
| 2015-06-05 | 192 | 194 | 189 | 194 | 548,000 | 194 |
| 2015-06-04 | 188 | 191 | 187 | 191 | 690,200 | 191 |
| 2015-06-03 | 188 | 188 | 186 | 188 | 473,900 | 188 |
| 2015-06-02 | 186 | 189 | 186 | 187 | 343,500 | 187 |
| 2015-06-01 | 185 | 189 | 184 | 187 | 450,300 | 187 |
| 2015-05-29 | 188 | 189 | 186 | 187 | 399,700 | 187 |
| 2015-05-28 | 191 | 192 | 187 | 188 | 807,800 | 188 |
| 2015-05-27 | 190 | 192 | 190 | 190 | 314,900 | 190 |
| 2015-05-26 | 192 | 193 | 190 | 192 | 384,400 | 192 |
| 2015-05-25 | 193 | 194 | 189 | 191 | 662,600 | 191 |
| 2015-05-22 | 195 | 196 | 192 | 194 | 427,200 | 194 |
| 2015-05-21 | 198 | 200 | 196 | 198 | 673,800 | 198 |
| 2015-05-20 | 194 | 200 | 194 | 196 | 919,300 | 196 |
| 2015-05-19 | 193 | 195 | 191 | 194 | 681,500 | 194 |
| 2015-05-18 | 200 | 201 | 190 | 193 | 2,632,200 | 193 |
| 2015-05-15 | 207 | 211 | 205 | 206 | 1,539,200 | 206 |
| 2015-05-14 | 207 | 207 | 204 | 205 | 352,300 | 205 |
| 2015-05-13 | 208 | 210 | 205 | 207 | 600,800 | 207 |
| 2015-05-12 | 204 | 209 | 202 | 206 | 851,500 | 206 |
| 2015-05-11 | 200 | 204 | 196 | 204 | 763,000 | 204 |
| 2015-05-08 | 197 | 201 | 197 | 198 | 401,100 | 198 |
| 2015-05-07 | 192 | 200 | 192 | 197 | 457,000 | 197 |
| 2015-05-01 | 191 | 196 | 190 | 195 | 800,300 | 195 |
| 2015-04-30 | 198 | 200 | 193 | 194 | 903,500 | 194 |
| 2015-04-28 | 201 | 201 | 198 | 198 | 644,500 | 198 |
| 2015-04-27 | 200 | 203 | 198 | 201 | 907,400 | 201 |
| 2015-04-24 | 208 | 208 | 201 | 205 | 857,900 | 205 |
| 2015-04-23 | 209 | 211 | 206 | 208 | 871,200 | 208 |
| 2015-04-22 | 212 | 213 | 208 | 210 | 839,600 | 210 |
| 2015-04-21 | 213 | 214 | 210 | 212 | 831,800 | 212 |
| 2015-04-20 | 208 | 216 | 208 | 213 | 2,913,100 | 213 |
| 2015-04-17 | 207 | 211 | 205 | 210 | 1,809,800 | 210 |
| 2015-04-16 | 203 | 209 | 203 | 205 | 982,400 | 205 |
| 2015-04-15 | 206 | 207 | 202 | 203 | 1,296,200 | 203 |
| 2015-04-14 | 205 | 212 | 204 | 207 | 2,615,400 | 207 |
| 2015-04-13 | 197 | 207 | 197 | 205 | 2,275,500 | 205 |
| 2015-04-10 | 199 | 199 | 196 | 198 | 615,500 | 198 |
| 2015-04-09 | 202 | 203 | 195 | 199 | 957,100 | 199 |
| 2015-04-08 | 204 | 205 | 198 | 201 | 1,541,200 | 201 |
| 2015-04-07 | 190 | 203 | 188 | 202 | 4,797,800 | 202 |
| 2015-04-06 | 190 | 191 | 188 | 189 | 375,800 | 189 |
| 2015-04-03 | 190 | 193 | 187 | 189 | 822,800 | 189 |
| 2015-04-02 | 188 | 191 | 188 | 189 | 447,800 | 189 |
| 2015-04-01 | 186 | 190 | 186 | 189 | 421,500 | 189 |
| 2015-03-31 | 187 | 191 | 186 | 188 | 558,000 | 188 |
| 2015-03-30 | 189 | 191 | 186 | 189 | 422,600 | 189 |
| 2015-03-27 | 190 | 194 | 187 | 189 | 894,900 | 189 |
| 2015-03-26 | 186 | 190 | 185 | 190 | 806,300 | 190 |
| 2015-03-25 | 183 | 188 | 182 | 186 | 552,700 | 186 |
| 2015-03-24 | 187 | 187 | 182 | 183 | 344,000 | 183 |
| 2015-03-23 | 185 | 188 | 184 | 185 | 357,300 | 185 |
| 2015-03-20 | 186 | 188 | 183 | 185 | 711,000 | 185 |
| 2015-03-19 | 186 | 188 | 185 | 186 | 441,200 | 186 |
| 2015-03-18 | 192 | 193 | 186 | 187 | 892,700 | 187 |
| 2015-03-17 | 193 | 195 | 188 | 192 | 1,463,700 | 192 |
| 2015-03-16 | 189 | 198 | 188 | 192 | 4,172,400 | 192 |
| 2015-03-13 | 183 | 187 | 182 | 186 | 1,073,100 | 186 |
| 2015-03-12 | 181 | 184 | 179 | 180 | 820,900 | 180 |
| 2015-03-11 | 176 | 181 | 176 | 181 | 424,800 | 181 |
| 2015-03-10 | 184 | 184 | 176 | 179 | 1,205,100 | 179 |
| 2015-03-09 | 183 | 184 | 180 | 183 | 328,200 | 183 |
| 2015-03-06 | 188 | 188 | 183 | 183 | 681,500 | 183 |
| 2015-03-05 | 184 | 193 | 184 | 190 | 1,690,000 | 190 |
| 2015-03-04 | 179 | 182 | 175 | 180 | 1,104,400 | 180 |
| 2015-03-03 | 185 | 186 | 180 | 181 | 1,307,700 | 181 |
| 2015-03-02 | 190 | 190 | 185 | 187 | 1,164,200 | 187 |
| 2015-02-27 | 190 | 192 | 187 | 191 | 776,500 | 191 |
| 2015-02-26 | 190 | 197 | 190 | 190 | 1,080,900 | 190 |
| 2015-02-25 | 189 | 193 | 187 | 190 | 1,006,200 | 190 |
| 2015-02-24 | 191 | 192 | 188 | 190 | 1,411,100 | 190 |
| 2015-02-23 | 200 | 201 | 191 | 192 | 1,537,100 | 192 |
| 2015-02-20 | 201 | 204 | 196 | 197 | 1,419,500 | 197 |
| 2015-02-19 | 198 | 205 | 197 | 199 | 2,398,200 | 199 |
| 2015-02-18 | 198 | 201 | 193 | 195 | 2,134,300 | 195 |
| 2015-02-17 | 211 | 212 | 196 | 197 | 3,312,200 | 197 |
| 2015-02-16 | 213 | 219 | 208 | 211 | 3,347,800 | 211 |
| 2015-02-13 | 205 | 215 | 202 | 214 | 4,791,900 | 214 |
| 2015-02-12 | 210 | 213 | 203 | 204 | 3,752,400 | 204 |
| 2015-02-10 | 200 | 212 | 195 | 209 | 3,419,800 | 209 |
| 2015-02-09 | 199 | 206 | 194 | 198 | 4,316,400 | 198 |
| 2015-02-06 | 192 | 194 | 185 | 189 | 1,087,900 | 189 |
| 2015-02-05 | 188 | 195 | 186 | 192 | 1,495,200 | 192 |
| 2015-02-04 | 193 | 195 | 187 | 187 | 1,212,200 | 187 |
| 2015-02-03 | 196 | 201 | 185 | 189 | 2,707,300 | 189 |
| 2015-02-02 | 195 | 206 | 192 | 201 | 2,648,100 | 201 |
| 2015-01-30 | 199 | 202 | 188 | 196 | 3,204,100 | 196 |
| 2015-01-29 | 206 | 207 | 201 | 203 | 1,697,100 | 203 |
| 2015-01-28 | 204 | 215 | 198 | 208 | 2,895,100 | 208 |
| 2015-01-27 | 220 | 222 | 206 | 208 | 5,323,300 | 208 |
| 2015-01-26 | 203 | 225 | 201 | 219 | 11,826,800 | 219 |
| 2015-01-23 | 205 | 207 | 193 | 200 | 6,202,100 | 200 |
| 2015-01-22 | 214 | 219 | 198 | 205 | 10,943,000 | 205 |
| 2015-01-21 | 186 | 220 | 184 | 203 | 27,636,400 | 203 |
| 2015-01-20 | 180 | 194 | 176 | 183 | 11,217,600 | 183 |
| 2015-01-19 | 157 | 176 | 156 | 175 | 5,626,000 | 175 |
| 2015-01-16 | 156 | 157 | 153 | 154 | 516,900 | 154 |
| 2015-01-15 | 154 | 158 | 154 | 157 | 591,900 | 157 |
| 2015-01-14 | 155 | 156 | 154 | 154 | 609,400 | 154 |
| 2015-01-13 | 155 | 157 | 155 | 155 | 424,800 | 155 |
| 2015-01-09 | 158 | 159 | 155 | 155 | 571,500 | 155 |
| 2015-01-08 | 156 | 158 | 155 | 157 | 533,200 | 157 |
| 2015-01-07 | 156 | 157 | 155 | 155 | 615,500 | 155 |
| 2015-01-06 | 157 | 161 | 156 | 156 | 946,400 | 156 |
| 2015-01-05 | 160 | 164 | 158 | 159 | 834,000 | 159 |
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
