6993 大黒屋ホールディングス(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	87	88	87	87	469,200	87
2016-12-29	90	90	87	87	957,700	87
2016-12-28	86	90	86	90	2,030,300	90
2016-12-27	85	88	84	85	1,239,500	85
2016-12-26	85	87	85	85	1,077,800	85
2016-12-22	87	87	84	86	1,484,400	86
2016-12-21	89	90	87	87	1,123,700	87
2016-12-20	88	90	87	89	1,156,800	89
2016-12-19	91	91	87	88	3,593,200	88
2016-12-16	97	98	92	92	3,601,600	92
2016-12-15	98	103	94	97	16,435,100	97
2016-12-14	94	96	90	94	5,926,100	94
2016-12-13	89	92	88	91	2,870,200	91
2016-12-12	87	89	86	89	2,201,100	89
2016-12-09	88	89	86	87	1,195,100	87
2016-12-08	88	89	86	87	1,960,400	87
2016-12-07	87	90	84	87	3,488,500	87
2016-12-06	82	88	80	86	2,877,000	86
2016-12-05	85	86	81	81	1,529,400	81
2016-12-02	84	88	82	84	5,216,100	84
2016-12-01	80	83	78	83	3,137,700	83
2016-11-30	78	82	78	79	2,167,300	79
2016-11-29	77	78	76	78	271,500	78
2016-11-28	77	77	76	77	443,000	77
2016-11-25	77	78	75	77	881,900	77
2016-11-24	78	78	76	77	773,300	77
2016-11-22	76	78	75	78	575,800	78
2016-11-21	76	77	74	76	753,000	76
2016-11-18	73	76	73	75	892,900	75
2016-11-17	72	73	71	73	215,000	73
2016-11-16	72	73	71	72	328,400	72
2016-11-15	71	72	70	72	434,500	72
2016-11-14	69	71	69	70	308,400	70
2016-11-11	68	70	68	70	534,800	70
2016-11-10	70	72	69	69	837,300	69
2016-11-09	73	74	62	67	1,771,300	67
2016-11-08	73	74	73	73	153,300	73
2016-11-07	73	74	72	74	257,300	74
2016-11-04	73	74	72	73	386,700	73
2016-11-02	76	76	72	74	1,751,500	74
2016-11-01	77	77	76	76	230,500	76
2016-10-31	76	77	76	77	297,000	77
2016-10-28	78	78	76	76	443,900	76
2016-10-27	77	78	77	78	192,700	78
2016-10-26	78	78	77	77	167,300	77
2016-10-25	78	79	77	78	381,000	78
2016-10-24	78	79	77	78	680,600	78
2016-10-21	78	78	77	77	184,700	77
2016-10-20	78	79	77	77	522,000	77
2016-10-19	77	78	76	78	375,900	78
2016-10-17	77	78	76	78	246,700	78
2016-10-13	77	78	76	78	203,300	78
2016-10-12	77	78	76	77	328,800	77
2016-10-11	77	78	76	78	231,300	78
2016-10-07	77	77	76	76	184,100	76
2016-10-06	78	78	76	77	358,100	77
2016-10-05	78	78	76	78	434,800	78
2016-10-04	77	78	76	78	308,900	78
2016-10-03	77	78	76	77	411,400	77
2016-09-30	78	79	75	77	1,240,500	77
2016-09-29	76	81	76	79	2,075,900	79
2016-09-28	75	76	74	75	269,900	75
2016-09-27	75	76	74	75	166,200	75
2016-09-26	77	77	75	75	185,700	75
2016-09-23	75	77	75	75	421,100	75
2016-09-21	73	77	72	75	1,145,800	75
2016-09-20	74	75	73	73	412,800	73
2016-09-16	74	75	73	75	681,600	75
2016-09-15	76	76	73	75	1,395,500	75
2016-09-14	77	77	76	76	710,900	76
2016-09-13	78	79	77	78	306,500	78
2016-09-12	78	79	77	77	388,200	77
2016-09-09	78	79	77	79	828,600	79
2016-09-08	79	80	78	78	621,800	78
2016-09-07	81	81	79	79	821,700	79
2016-09-06	81	84	78	79	4,920,800	79
2016-09-05	78	82	78	80	2,801,600	80
2016-09-02	77	79	76	77	1,196,400	77
2016-09-01	77	78	75	77	2,119,000	77
2016-08-31	76	77	75	76	830,100	76
2016-08-30	77	77	75	75	852,100	75
2016-08-29	76	78	75	76	753,000	76
2016-08-26	76	80	75	75	2,470,800	75
2016-08-25	77	78	75	76	1,182,600	76
2016-08-24	76	78	76	76	825,300	76
2016-08-23	77	78	76	76	1,291,900	76
2016-08-22	78	79	77	78	960,900	78
2016-08-19	79	79	77	78	1,531,300	78
2016-08-18	82	83	79	79	2,313,400	79
2016-08-17	82	84	80	82	3,002,500	82
2016-08-16	80	84	79	83	5,800,700	83
2016-08-15	79	81	78	80	2,279,400	80
2016-08-12	77	83	76	80	6,202,400	80
2016-08-10	78	83	75	77	16,601,500	77
2016-08-09	92	95	87	93	13,511,900	93
2016-08-08	101	102	89	91	26,944,100	91
2016-08-05	100	112	90	105	58,324,500	105
2016-08-04	97	120	95	100	98,546,100	100
2016-08-03	96	101	86	94	20,866,600	94
2016-08-02	83	97	81	94	12,683,200	94
2016-08-01	77	82	76	80	1,859,000	80
2016-07-29	77	78	74	76	797,800	76
2016-07-28	78	80	76	76	1,169,700	76
2016-07-27	73	78	73	78	1,517,600	78
2016-07-26	75	75	72	72	686,200	72
2016-07-25	74	76	74	75	515,800	75
2016-07-22	76	76	73	74	731,000	74
2016-07-21	74	77	73	76	795,900	76
2016-07-20	74	75	73	73	284,300	73
2016-07-19	74	75	73	74	386,300	74
2016-07-15	76	76	74	74	613,700	74
2016-07-14	76	77	75	75	482,000	75
2016-07-13	75	77	75	76	424,200	76
2016-07-12	75	77	74	74	685,400	74
2016-07-11	72	75	72	73	1,022,400	73
2016-07-08	73	74	71	71	390,500	71
2016-07-07	72	75	72	72	376,000	72
2016-07-06	76	77	70	73	1,260,300	73
2016-07-05	79	81	76	76	736,800	76
2016-07-04	77	81	77	80	896,600	80
2016-07-01	79	80	78	78	258,700	78
2016-06-30	78	80	77	78	587,800	78
2016-06-29	74	77	73	77	570,000	77
2016-06-28	73	75	68	72	1,086,300	72
2016-06-27	72	75	71	74	744,600	74
2016-06-24	79	84	65	71	4,311,800	71
2016-06-23	77	78	75	77	722,400	77
2016-06-22	79	80	77	77	438,100	77
2016-06-21	78	81	78	79	759,700	79
2016-06-20	76	80	76	78	1,015,900	78
2016-06-17	78	81	75	75	1,000,200	75
2016-06-16	83	83	75	76	1,491,700	76
2016-06-15	83	84	81	82	898,800	82
2016-06-14	87	87	82	84	1,947,100	84
2016-06-13	89	90	84	87	2,010,600	87
2016-06-10	88	91	86	91	868,500	91
2016-06-09	88	89	87	87	583,900	87
2016-06-08	85	90	84	88	1,331,700	88
2016-06-07	86	87	85	85	595,400	85
2016-06-06	85	85	84	85	415,400	85
2016-06-03	84	86	83	85	476,600	85
2016-06-02	84	85	83	83	581,500	83
2016-06-01	88	88	84	84	1,005,700	84
2016-05-31	87	89	86	88	948,000	88
2016-05-30	85	89	85	89	1,319,000	89
2016-05-27	85	85	83	84	394,500	84
2016-05-26	84	85	82	84	984,900	84
2016-05-25	82	84	81	82	630,500	82
2016-05-24	82	83	81	81	360,300	81
2016-05-23	82	83	81	81	302,000	81
2016-05-20	82	83	81	82	324,200	82
2016-05-19	82	84	81	82	518,100	82
2016-05-18	84	84	80	81	837,600	81
2016-05-17	85	86	81	83	1,166,500	83
2016-05-16	84	85	81	82	1,015,800	82
2016-05-13	88	89	85	85	883,700	85
2016-05-12	89	90	86	90	920,500	90
2016-05-11	92	94	88	90	1,130,000	90
2016-05-10	89	93	87	92	1,957,400	92
2016-05-09	85	89	85	87	803,000	87
2016-05-06	85	86	83	84	265,000	84
2016-05-02	83	85	82	83	493,100	83
2016-04-28	89	90	84	85	826,800	85
2016-04-27	88	90	87	88	480,200	88
2016-04-26	92	92	86	88	1,403,100	88
2016-04-25	90	93	89	92	1,597,000	92
2016-04-22	88	89	87	89	550,400	89
2016-04-21	88	90	87	88	728,800	88
2016-04-20	88	89	87	88	827,100	88
2016-04-19	90	92	86	87	4,333,900	87
2016-04-18	84	84	81	82	796,300	82
2016-04-15	85	89	85	86	862,500	86
2016-04-14	84	88	83	88	1,132,600	88
2016-04-13	82	85	82	82	609,300	82
2016-04-12	82	83	80	80	390,800	80
2016-04-11	83	83	80	82	952,900	82
2016-04-08	78	83	78	83	1,642,600	83
2016-04-07	76	91	76	81	5,751,300	81
2016-04-06	74	77	74	76	1,171,200	76
2016-04-05	84	84	77	78	2,435,500	78
2016-04-04	86	87	82	84	1,865,200	84
2016-04-01	90	91	87	88	1,211,800	88
2016-03-31	86	91	86	90	1,268,900	90
2016-03-30	88	89	86	86	675,000	86
2016-03-29	85	89	84	88	1,038,400	88
2016-03-28	90	90	85	86	1,227,000	86
2016-03-25	90	91	88	89	1,090,700	89
2016-03-24	92	93	89	91	1,676,500	91
2016-03-23	88	92	86	92	1,987,200	92
2016-03-22	91	93	86	87	2,352,800	87
2016-03-18	94	94	89	89	3,645,800	89
2016-03-17	100	106	95	95	5,373,000	95
2016-03-16	99	102	93	99	8,534,900	99
2016-03-15	88	118	85	103	36,802,300	103
2016-03-14	75	91	75	88	8,323,800	88
2016-03-11	73	74	72	73	619,500	73
2016-03-10	73	75	72	73	420,300	73
2016-03-09	73	74	72	73	644,900	73
2016-03-08	75	76	72	75	1,028,600	75
2016-03-07	76	77	74	74	987,400	74
2016-03-04	70	77	70	75	3,332,500	75
2016-03-03	70	70	68	69	723,900	69
2016-03-02	69	72	69	70	831,300	70
2016-03-01	69	70	67	67	698,600	67
2016-02-29	70	72	68	70	1,210,300	70
2016-02-26	72	72	69	69	1,217,000	69
2016-02-25	73	77	69	72	3,052,300	72
2016-02-24	70	79	68	72	7,941,500	72
2016-02-23	64	72	64	71	4,325,400	71
2016-02-22	59	64	58	64	3,232,800	64
2016-02-19	57	60	56	58	1,939,400	58
2016-02-18	61	61	55	57	4,875,500	57
2016-02-17	63	65	57	60	3,279,200	60
2016-02-16	62	67	61	65	1,343,200	65
2016-02-15	62	65	60	64	1,976,000	64
2016-02-12	59	61	54	57	3,113,200	57
2016-02-10	70	70	60	62	3,103,700	62
2016-02-09	74	76	69	69	1,127,800	69
2016-02-08	76	80	75	77	897,200	77
2016-02-05	80	81	78	79	741,500	79
2016-02-04	84	84	80	82	592,800	82
2016-02-03	85	85	81	84	562,400	84
2016-02-02	86	88	85	86	664,400	86
2016-02-01	87	90	86	88	1,598,500	88
2016-01-29	85	87	83	87	621,400	87
2016-01-28	85	86	83	86	509,200	86
2016-01-27	85	86	83	84	496,600	84
2016-01-26	83	84	79	84	1,114,500	84
2016-01-25	86	87	83	86	878,400	86
2016-01-22	85	86	82	86	926,600	86
2016-01-21	87	90	79	80	1,225,400	80
2016-01-20	94	94	89	90	841,700	90
2016-01-19	93	96	93	95	618,400	95
2016-01-18	95	97	93	96	810,900	96
2016-01-15	102	104	99	99	490,300	99
2016-01-14	104	104	98	102	1,182,200	102
2016-01-13	103	106	103	106	399,200	106
2016-01-12	107	107	100	102	839,400	102
2016-01-08	108	111	107	108	399,500	108
2016-01-07	111	113	109	110	317,800	110
2016-01-06	114	115	113	113	374,800	113
2016-01-05	114	116	113	114	443,800	114
2016-01-04	114	117	114	116	632,600	116

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