1. HOME >
  2. 株価時系列 >
  3. 6993 >
  4. 2020年

6993 大黒屋ホールディングス(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-30232423232,536,30023
2020-12-29232423231,595,60023
2020-12-28242422239,367,80023
2020-12-25242423237,082,20023
2020-12-24232423249,749,80024
2020-12-23242523245,699,00024
2020-12-22252523246,030,10024
2020-12-21242524243,758,50024
2020-12-18242524244,862,90024
2020-12-17252523245,784,10024
2020-12-16232523254,213,20025
2020-12-15242523234,582,10023
2020-12-14252524244,275,50024
2020-12-11252524253,586,20025
2020-12-10252524254,379,10025
2020-12-09262625252,929,30025
2020-12-08262625253,457,90025
2020-12-07262625263,513,30026
2020-12-04252625262,846,20026
2020-12-03262625252,723,80025
2020-12-02262625262,324,10026
2020-12-01262725253,294,70025
2020-11-30262725262,944,00026
2020-11-27252625261,987,20026
2020-11-26262725262,982,80026
2020-11-25262725262,297,70026
2020-11-24262726262,989,10026
2020-11-20272725262,824,10026
2020-11-19262725272,570,30027
2020-11-18272725262,132,50026
2020-11-17272726271,934,00027
2020-11-16282827271,853,70027
2020-11-13272826272,850,60027
2020-11-12292927282,495,40028
2020-11-11292928293,492,30029
2020-11-10282927293,617,80029
2020-11-09282827272,305,00027
2020-11-06272826272,266,70027
2020-11-05272726273,398,60027
2020-11-04272926272,470,80027
2020-11-02262725253,670,60025
2020-10-30262726262,442,30026
2020-10-29272826262,021,40026
2020-10-28282827281,327,30028
2020-10-27282827281,146,00028
2020-10-26282827282,500,50028
2020-10-23282927282,871,60028
2020-10-22292927283,123,10028
2020-10-21282928291,387,70029
2020-10-20282827281,838,40028
2020-10-19292928291,615,10029
2020-10-16282928281,110,30028
2020-10-15282928281,349,20028
2020-10-14282928291,485,20029
2020-10-13293028282,900,60028
2020-10-1228292829968,50029
2020-10-09292928281,083,20028
2020-10-08282928292,044,10029
2020-10-0729292829976,70029
2020-10-0629292829771,40029
2020-10-0528292829745,80029
2020-10-02282928291,588,30029
2020-09-30292928291,100,40029
2020-09-29282928281,103,90028
2020-09-28292928291,224,10029
2020-09-2529302929519,10029
2020-09-24293029291,201,40029
2020-09-23293029291,273,40029
2020-09-18293029301,066,00030
2020-09-17303029301,357,20030
2020-09-1630313030638,60030
2020-09-1529302930986,30030
2020-09-14303029301,065,00030
2020-09-11303029301,424,00030
2020-09-10303029301,256,80030
2020-09-09303029301,570,50030
2020-09-08313129303,341,90030
2020-09-07303129312,467,60031
2020-09-04293129292,139,80029
2020-09-03303129292,725,10029
2020-09-02303129313,282,80031
2020-09-01313130311,748,60031
2020-08-31303130302,643,70030
2020-08-28303129292,958,50029
2020-08-27313230301,897,50030
2020-08-26303230321,946,90032
2020-08-25303130311,734,90031
2020-08-24313130302,110,90030
2020-08-21313230301,856,80030
2020-08-20313330316,255,40031
2020-08-19323331322,918,30032
2020-08-18303230322,872,90032
2020-08-17303129301,687,00030
2020-08-14313130301,802,00030
2020-08-13293129302,073,10030
2020-08-12303029301,416,50030
2020-08-11313129293,102,00029
2020-08-07293128313,200,90031
2020-08-06313128292,936,50029
2020-08-05303130302,497,00030
2020-08-04293028291,611,90029
2020-08-03283027301,714,50030
2020-07-31292927282,311,50028
2020-07-3029302929906,00029
2020-07-29293129291,364,00029
2020-07-28303129302,363,20030
2020-07-2731313030624,60030
2020-07-22313230311,923,40031
2020-07-2130313030538,00030
2020-07-2031313030873,00030
2020-07-17323230301,497,40030
2020-07-16323331311,876,60031
2020-07-15313231321,367,30032
2020-07-14323231322,041,00032
2020-07-13313230321,319,10032
2020-07-10313130301,843,40030
2020-07-09323330314,106,20031
2020-07-08313331334,399,30033
2020-07-07303229313,233,10031
2020-07-06303029291,751,50029
2020-07-03293029291,379,20029
2020-07-02313129301,989,60030
2020-07-01313230312,483,40031
2020-06-30303129301,778,90030
2020-06-29303129302,047,00030
2020-06-26313230311,232,10031
2020-06-25313231311,518,50031
2020-06-24313331331,185,70033
2020-06-23323230311,475,10031
2020-06-22313230311,765,30031
2020-06-19303130302,072,10030
2020-06-18303129302,636,50030
2020-06-17303329295,604,20029
2020-06-16293028302,606,20030
2020-06-15293028302,462,90030
2020-06-12283028293,255,10029
2020-06-11313230302,884,30030
2020-06-10303530318,990,40031
2020-06-09293129293,029,00029
2020-06-08283028291,586,40029
2020-06-05282927291,844,40029
2020-06-0429302828789,10028
2020-06-03303028291,262,70029
2020-06-02293028291,779,40029
2020-06-01283128291,526,40029
2020-05-29313128292,471,70029
2020-05-28323230302,389,20030
2020-05-273036303310,710,90033
2020-05-26293228305,297,00030
2020-05-25262826282,674,90028
2020-05-22272825265,479,80026
2020-05-21252725261,234,80026
2020-05-20242624251,186,30025
2020-05-1924252424813,40024
2020-05-1824252324736,00024
2020-05-1524252324826,40024
2020-05-1426262424974,60024
2020-05-13252624261,331,10026
2020-05-12242523251,202,20025
2020-05-11222422241,571,60024
2020-05-0823232222441,60022
2020-05-0723232222435,90022
2020-05-0123232222489,60022
2020-04-30232422221,099,50022
2020-04-2822232223697,10023
2020-04-2722232123740,00023
2020-04-24232322221,512,70022
2020-04-23242523231,474,50023
2020-04-22222522251,924,50025
2020-04-2123232222679,50022
2020-04-20222322231,182,20023
2020-04-17212220212,165,90021
2020-04-1621212021503,80021
2020-04-1521212021486,50021
2020-04-1420212021609,00021
2020-04-1320212021482,90021
2020-04-1020212020780,30020
2020-04-09202119201,472,20020
2020-04-08182018191,983,70019
2020-04-0718191819354,50019
2020-04-06181917191,111,60019
2020-04-0318191818654,00018
2020-04-0219191818402,70018
2020-04-0119191818428,00018
2020-03-3118201819533,60019
2020-03-3019201919855,60019
2020-03-2719201920259,00020
2020-03-2620201919453,50019
2020-03-2519201920931,70020
2020-03-2419191819413,70019
2020-03-2319191818468,60018
2020-03-1918191818466,40018
2020-03-18181917181,529,00018
2020-03-17161816171,564,80017
2020-03-16202017171,425,80017
2020-03-13202017193,787,80019
2020-03-12212220211,030,20021
2020-03-11222322221,072,80022
2020-03-10202220221,333,20022
2020-03-09242422221,846,50022
2020-03-06262625261,391,70026
2020-03-0526272626474,70026
2020-03-04252624262,255,30026
2020-03-03252624253,274,90025
2020-03-02232523241,557,80024
2020-02-28242523241,893,40024
2020-02-27272725251,284,00025
2020-02-2626272626474,30026
2020-02-25282824264,988,10026
2020-02-2129302929441,40029
2020-02-2030302929808,70029
2020-02-19303029301,121,90030
2020-02-1830313030577,40030
2020-02-1730313030377,70030
2020-02-1431313030378,10030
2020-02-1331323031624,00031
2020-02-1231323132289,10032
2020-02-1032323131370,00031
2020-02-0731323132400,50032
2020-02-0631323032397,70032
2020-02-0531323031359,90031
2020-02-0431323031578,70031
2020-02-0331313031521,10031
2020-01-3131313031640,40031
2020-01-3032323030793,10030
2020-01-29313330312,467,80031
2020-01-2831323030403,20030
2020-01-27313230311,047,10031
2020-01-2431323131779,30031
2020-01-2331323131589,70031
2020-01-2231323131562,60031
2020-01-2131323131439,00031
2020-01-2031323131758,00031
2020-01-1731323131427,30031
2020-01-1632323131449,40031
2020-01-1532323132319,10032
2020-01-1431333132681,60032
2020-01-1032333131545,50031
2020-01-09323331321,113,00032
2020-01-0832323131678,60031
2020-01-0731323131307,70031
2020-01-0633333131953,70031

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