6993 大黒屋ホールディングス(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	68	69	67	68	800,800	68
2017-12-28	69	70	68	68	1,009,900	68
2017-12-27	65	69	65	69	2,693,600	69
2017-12-26	66	67	65	66	2,816,600	66
2017-12-25	67	67	65	66	2,801,800	66
2017-12-22	68	69	66	66	2,445,200	66
2017-12-21	69	69	67	69	1,977,900	69
2017-12-20	70	70	69	69	439,000	69
2017-12-19	70	72	69	70	1,522,900	70
2017-12-18	71	72	70	70	1,196,100	70
2017-12-15	72	73	71	71	1,240,200	71
2017-12-14	74	74	72	73	957,100	73
2017-12-13	73	74	72	74	1,242,600	74
2017-12-12	72	73	71	73	844,500	73
2017-12-11	72	72	71	72	360,600	72
2017-12-08	72	72	71	71	463,900	71
2017-12-07	71	72	71	71	478,300	71
2017-12-06	72	73	71	71	823,600	71
2017-12-05	72	73	72	73	405,900	73
2017-12-04	73	73	72	72	718,500	72
2017-12-01	73	74	72	73	832,800	73
2017-11-30	73	74	72	73	1,214,400	73
2017-11-29	74	75	73	73	1,057,400	73
2017-11-28	76	76	73	75	1,005,800	75
2017-11-27	75	76	74	76	533,900	76
2017-11-24	74	75	74	75	228,300	75
2017-11-22	75	76	74	74	566,900	74
2017-11-21	75	75	74	75	635,400	75
2017-11-20	73	75	73	74	896,000	74
2017-11-17	73	74	72	73	1,308,200	73
2017-11-16	72	73	71	73	1,420,100	73
2017-11-15	76	77	72	72	4,274,000	72
2017-11-13	77	79	76	77	5,163,900	77
2017-11-10	86	87	84	85	2,307,200	85
2017-11-09	87	88	83	85	4,494,500	85
2017-11-08	82	86	82	86	4,585,100	86
2017-11-07	79	83	78	82	3,005,400	82
2017-11-06	79	80	79	80	505,400	80
2017-11-02	80	80	79	79	350,700	79
2017-11-01	79	80	78	79	738,800	79
2017-10-31	79	80	79	80	183,700	80
2017-10-30	80	80	79	79	361,400	79
2017-10-27	78	80	78	80	1,603,500	80
2017-10-26	79	80	79	79	225,800	79
2017-10-25	80	80	79	79	829,500	79
2017-10-24	80	80	79	79	447,300	79
2017-10-23	78	80	78	79	858,000	79
2017-10-20	80	80	78	78	545,000	78
2017-10-19	81	81	79	79	337,900	79
2017-10-18	80	81	80	80	696,300	80
2017-10-17	80	81	79	80	435,300	80
2017-10-16	80	81	79	79	1,154,500	79
2017-10-13	81	82	80	81	668,600	81
2017-10-12	81	82	80	80	620,700	80
2017-10-11	82	82	81	82	359,500	82
2017-10-10	80	82	80	82	584,200	82
2017-10-06	80	81	80	81	425,700	81
2017-10-05	81	82	80	80	706,500	80
2017-10-04	83	83	81	81	441,500	81
2017-10-03	82	83	82	83	727,500	83
2017-10-02	82	83	81	82	690,000	82
2017-09-29	81	82	79	82	774,200	82
2017-09-28	80	81	80	81	303,500	81
2017-09-27	80	82	79	81	974,100	81
2017-09-26	81	82	79	79	822,700	79
2017-09-25	82	83	81	81	585,600	81
2017-09-22	82	83	81	81	884,900	81
2017-09-21	81	84	81	82	1,109,400	82
2017-09-20	82	83	81	81	885,100	81
2017-09-19	83	83	82	82	678,000	82
2017-09-15	80	82	80	82	677,700	82
2017-09-14	82	83	80	81	1,011,200	81
2017-09-13	82	83	81	83	519,500	83
2017-09-12	79	82	79	82	1,565,400	82
2017-09-11	77	80	76	79	602,200	79
2017-09-08	77	78	76	76	475,600	76
2017-09-07	76	78	75	77	2,199,700	77
2017-09-06	76	78	74	78	1,883,100	78
2017-09-05	82	82	77	77	2,097,000	77
2017-09-04	83	84	81	82	1,873,200	82
2017-09-01	84	85	83	84	967,800	84
2017-08-31	83	84	82	84	699,200	84
2017-08-30	83	84	82	83	849,000	83
2017-08-29	82	85	82	83	1,804,400	83
2017-08-28	80	85	80	82	2,520,100	82
2017-08-25	79	80	78	79	646,200	79
2017-08-24	79	80	78	78	653,800	78
2017-08-23	80	80	79	80	270,100	80
2017-08-22	79	80	78	79	719,500	79
2017-08-21	81	81	78	79	1,188,200	79
2017-08-18	79	80	78	79	1,695,800	79
2017-08-17	80	82	79	80	1,007,600	80
2017-08-16	78	80	78	80	708,900	80
2017-08-15	80	80	77	79	1,109,200	79
2017-08-14	78	79	76	78	1,580,100	78
2017-08-10	84	84	78	79	3,760,900	79
2017-08-09	84	84	81	84	1,928,200	84
2017-08-08	81	84	80	84	1,420,500	84
2017-08-07	80	84	79	80	3,370,100	80
2017-08-04	80	81	80	80	444,800	80
2017-08-03	81	82	80	80	940,500	80
2017-08-02	79	82	79	81	1,143,500	81
2017-08-01	82	83	78	81	3,419,300	81
2017-07-31	85	86	83	83	1,654,700	83
2017-07-28	86	87	85	85	1,107,600	85
2017-07-27	85	86	85	85	496,400	85
2017-07-26	86	87	85	85	1,409,000	85
2017-07-25	88	88	86	86	797,800	86
2017-07-24	87	89	86	87	3,248,300	87
2017-07-21	87	87	83	87	3,494,300	87
2017-07-20	87	87	86	87	946,200	87
2017-07-19	87	88	86	86	1,145,900	86
2017-07-18	89	91	86	87	4,868,900	87
2017-07-14	89	89	86	88	2,355,900	88
2017-07-13	88	88	86	87	1,349,600	87
2017-07-12	89	90	87	87	2,231,400	87
2017-07-11	88	91	87	89	4,972,700	89
2017-07-10	88	89	87	88	2,242,100	88
2017-07-07	84	88	83	87	4,058,200	87
2017-07-06	88	89	84	84	4,598,400	84
2017-07-05	87	90	86	87	4,336,300	87
2017-07-04	95	96	86	88	17,263,700	88
2017-07-03	93	97	90	92	13,966,600	92
2017-06-30	91	95	88	91	16,521,000	91
2017-06-29	84	95	83	94	17,771,500	94
2017-06-28	84	84	81	84	6,836,100	84
2017-06-27	78	84	77	83	7,174,000	83
2017-06-26	77	80	76	77	3,181,900	77
2017-06-23	78	78	75	77	2,719,600	77
2017-06-22	78	79	76	77	3,556,700	77
2017-06-21	79	80	77	78	3,085,800	78
2017-06-20	82	82	78	79	4,569,500	79
2017-06-19	84	85	78	82	9,171,600	82
2017-06-16	86	90	81	83	28,400,900	83
2017-06-15	84	85	75	77	25,842,800	77
2017-06-14	80	90	77	87	64,545,100	87
2017-06-13	70	71	69	70	475,300	70
2017-06-12	70	71	69	70	844,900	70
2017-06-09	69	70	69	70	198,100	70
2017-06-08	68	70	68	69	362,800	69
2017-06-07	69	70	68	68	305,900	68
2017-06-06	70	70	69	70	416,800	70
2017-06-05	70	70	69	70	508,400	70
2017-06-02	70	70	68	69	376,700	69
2017-06-01	69	70	68	70	478,300	70
2017-05-31	69	70	68	69	1,006,400	69
2017-05-30	70	71	69	69	589,700	69
2017-05-29	73	73	69	70	1,542,000	70
2017-05-26	72	73	71	72	301,100	72
2017-05-25	75	76	71	71	1,606,800	71
2017-05-24	73	79	73	74	5,639,200	74
2017-05-23	73	73	72	73	208,000	73
2017-05-22	72	73	72	72	217,600	72
2017-05-19	71	72	71	72	124,900	72
2017-05-18	71	72	70	72	671,200	72
2017-05-17	73	73	72	72	155,500	72
2017-05-16	72	74	72	73	1,218,200	73
2017-05-15	72	72	70	72	588,400	72
2017-05-12	71	72	70	71	505,300	71
2017-05-11	71	71	70	71	430,900	71
2017-05-10	71	72	70	71	412,800	71
2017-05-09	70	73	69	71	1,375,700	71
2017-05-08	69	72	69	69	689,100	69
2017-05-02	69	70	68	69	195,200	69
2017-05-01	68	70	68	68	196,000	68
2017-04-28	68	71	68	68	492,700	68
2017-04-27	69	69	68	69	118,300	69
2017-04-26	68	71	68	69	628,200	69
2017-04-25	65	70	65	68	1,563,000	68
2017-04-24	66	66	65	66	298,800	66
2017-04-21	66	66	65	66	125,100	66
2017-04-20	66	66	64	66	544,600	66
2017-04-19	65	66	64	66	352,100	66
2017-04-18	66	67	65	65	317,100	65
2017-04-17	64	66	63	66	520,300	66
2017-04-14	66	66	64	65	569,200	65
2017-04-13	67	68	65	66	1,893,600	66
2017-04-12	68	80	65	69	4,095,300	69
2017-04-11	67	69	67	67	258,000	67
2017-04-10	68	69	67	67	247,200	67
2017-04-07	68	69	67	68	416,800	68
2017-04-06	70	70	67	67	462,100	67
2017-04-05	69	71	68	70	317,100	70
2017-04-04	70	71	68	70	603,600	70
2017-04-03	71	72	70	70	247,000	70
2017-03-31	70	72	70	72	259,400	72
2017-03-30	73	73	70	70	221,700	70
2017-03-29	72	73	71	73	163,200	73
2017-03-28	71	73	70	72	477,400	72
2017-03-27	73	73	71	71	255,800	71
2017-03-24	72	73	72	73	172,200	73
2017-03-23	72	73	71	72	314,800	72
2017-03-22	72	73	72	72	205,600	72
2017-03-21	73	74	72	74	794,100	74
2017-03-17	74	75	73	75	361,300	75
2017-03-16	74	75	74	74	156,100	74
2017-03-15	74	75	74	74	180,400	74
2017-03-14	75	75	74	74	409,500	74
2017-03-13	75	76	75	75	184,500	75
2017-03-10	76	76	75	75	212,500	75
2017-03-09	76	77	75	76	277,000	76
2017-03-08	75	76	75	76	215,100	76
2017-03-07	74	76	74	75	508,400	75
2017-03-06	76	76	74	76	514,100	76
2017-03-03	76	77	75	76	309,700	76
2017-03-02	76	77	76	76	465,000	76
2017-03-01	76	78	75	76	733,800	76
2017-02-28	77	78	76	76	327,100	76
2017-02-27	78	78	76	77	332,300	77
2017-02-24	78	78	77	78	184,700	78
2017-02-23	78	78	77	78	468,700	78
2017-02-22	75	78	74	77	1,339,400	77
2017-02-21	75	75	74	74	232,600	74
2017-02-20	74	75	73	74	525,700	74
2017-02-17	74	74	72	73	464,800	73
2017-02-16	73	75	73	73	295,600	73
2017-02-15	74	76	73	74	823,500	74
2017-02-14	73	74	72	73	1,109,900	73
2017-02-13	72	76	71	73	3,377,300	73
2017-02-10	80	81	79	80	665,300	80
2017-02-09	81	81	80	81	328,900	81
2017-02-08	81	81	80	81	349,500	81
2017-02-07	80	82	80	81	760,800	81
2017-02-06	81	81	79	80	452,200	80
2017-02-03	79	82	79	80	680,800	80
2017-02-02	81	82	80	80	995,500	80
2017-02-01	82	82	80	82	691,500	82
2017-01-31	83	84	80	82	647,900	82
2017-01-30	82	84	81	84	767,000	84
2017-01-27	83	84	81	82	830,700	82
2017-01-26	81	84	80	82	945,700	82
2017-01-25	80	81	79	80	703,500	80
2017-01-24	80	81	79	79	819,800	79
2017-01-23	83	83	80	82	1,297,800	82
2017-01-20	84	85	82	83	1,394,300	83
2017-01-19	85	86	84	85	638,800	85
2017-01-18	83	86	83	85	795,400	85
2017-01-17	88	88	83	85	1,812,100	85
2017-01-16	87	90	86	88	1,919,100	88
2017-01-13	87	88	86	87	480,700	87
2017-01-12	89	89	87	87	727,100	87
2017-01-11	89	90	89	89	304,500	89
2017-01-10	89	91	89	89	652,200	89
2017-01-06	89	92	89	90	1,338,100	90
2017-01-05	91	92	89	89	1,418,500	89
2017-01-04	87	91	87	91	1,334,900	91

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