6993 大黒屋ホールディングス(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	54	55	53	54	1,192,200	54
2021-12-29	55	55	53	54	1,121,200	54
2021-12-28	55	55	52	54	2,601,500	54
2021-12-27	57	58	54	54	2,435,800	54
2021-12-24	53	60	53	58	4,306,000	58
2021-12-23	53	54	53	53	1,099,800	53
2021-12-22	53	54	51	53	2,924,900	53
2021-12-21	56	56	53	54	1,955,300	54
2021-12-20	57	58	55	55	2,015,000	55
2021-12-17	58	59	57	57	1,013,900	57
2021-12-16	58	59	58	59	1,379,300	59
2021-12-15	56	59	56	58	1,527,400	58
2021-12-14	57	58	56	56	2,180,400	56
2021-12-13	58	59	56	57	2,213,300	57
2021-12-10	59	60	58	58	2,230,400	58
2021-12-09	59	60	58	60	1,920,400	60
2021-12-08	60	61	58	59	2,357,600	59
2021-12-07	60	62	59	60	2,563,400	60
2021-12-06	61	63	58	58	2,496,500	58
2021-12-03	58	62	58	62	5,150,300	62
2021-12-02	57	59	55	55	3,213,200	55
2021-12-01	58	59	56	57	2,376,100	57
2021-11-30	59	62	57	59	2,930,000	59
2021-11-29	56	61	55	59	5,810,000	59
2021-11-26	62	62	58	59	3,955,900	59
2021-11-25	63	64	61	62	2,261,700	62
2021-11-24	64	64	61	62	2,751,700	62
2021-11-22	62	64	60	64	4,268,900	64
2021-11-19	66	67	61	62	7,827,500	62
2021-11-18	71	71	66	67	7,529,600	67
2021-11-17	71	72	70	71	2,950,900	71
2021-11-16	72	73	70	71	3,509,200	71
2021-11-15	73	76	72	72	9,045,400	72
2021-11-12	81	85	81	85	3,563,900	85
2021-11-11	81	83	79	80	2,337,200	80
2021-11-10	83	83	81	82	1,929,500	82
2021-11-09	86	87	81	81	5,457,500	81
2021-11-08	80	86	80	86	4,849,000	86
2021-11-05	80	80	79	80	1,044,500	80
2021-11-04	81	82	80	80	1,145,000	80
2021-11-02	80	81	80	81	1,112,500	81
2021-11-01	79	82	79	80	1,886,500	80
2021-10-29	79	80	78	79	1,862,900	79
2021-10-28	76	80	75	80	3,056,000	80
2021-10-27	78	79	77	77	1,840,800	77
2021-10-26	80	81	79	79	2,026,400	79
2021-10-25	81	82	80	80	1,283,400	80
2021-10-22	82	83	79	81	3,329,400	81
2021-10-21	85	87	81	81	4,389,200	81
2021-10-20	86	88	85	85	6,849,700	85
2021-10-19	88	90	82	83	13,431,000	83
2021-10-18	79	89	77	89	14,857,400	89
2021-10-15	75	78	75	76	2,142,800	76
2021-10-14	78	78	75	75	2,152,900	75
2021-10-13	79	79	77	77	2,660,600	77
2021-10-12	80	82	77	80	5,008,000	80
2021-10-11	74	79	74	79	5,137,400	79
2021-10-08	74	74	72	74	1,170,400	74
2021-10-07	71	74	71	72	2,883,100	72
2021-10-06	73	74	71	71	2,307,700	71
2021-10-05	73	73	70	72	4,556,300	72
2021-10-04	75	76	74	74	2,413,300	74
2021-10-01	76	77	73	74	3,192,600	74
2021-09-30	78	79	76	77	2,829,000	77
2021-09-29	78	79	77	78	2,005,400	78
2021-09-28	80	81	78	79	2,461,000	79
2021-09-27	82	82	79	80	2,508,900	80
2021-09-24	80	83	79	81	4,249,700	81
2021-09-22	79	80	78	79	2,714,200	79
2021-09-21	79	81	76	79	6,986,700	79
2021-09-17	82	83	81	83	1,747,400	83
2021-09-16	82	83	80	82	2,859,900	82
2021-09-15	83	84	81	82	2,632,300	82
2021-09-14	83	87	82	83	4,452,900	83
2021-09-13	80	84	80	82	3,902,600	82
2021-09-10	83	83	81	81	2,300,700	81
2021-09-09	83	84	82	83	1,443,100	83
2021-09-08	82	85	82	83	3,219,200	83
2021-09-07	85	85	82	82	2,755,300	82
2021-09-06	83	87	83	85	5,019,900	85
2021-09-03	84	84	79	81	8,314,000	81
2021-09-02	89	89	85	85	4,804,000	85
2021-09-01	89	91	88	89	2,675,200	89
2021-08-31	91	91	88	90	6,441,800	90
2021-08-30	93	93	91	91	2,871,800	91
2021-08-27	95	95	92	92	3,068,100	92
2021-08-26	92	98	92	94	11,828,100	94
2021-08-25	93	94	91	91	3,260,400	91
2021-08-24	91	94	91	91	3,612,800	91
2021-08-23	91	93	90	90	3,552,400	90
2021-08-20	92	93	91	91	3,353,000	91
2021-08-19	94	96	93	93	2,333,600	93
2021-08-18	93	98	91	95	5,045,000	95
2021-08-17	96	97	93	93	4,380,000	93
2021-08-16	98	99	95	96	4,182,700	96
2021-08-13	95	103	94	99	9,315,300	99
2021-08-12	98	99	95	95	9,646,800	95
2021-08-11	102	104	97	98	15,294,500	98
2021-08-10	114	119	101	103	64,251,300	103
2021-08-06	102	116	99	110	52,797,300	110
2021-08-05	90	94	89	92	6,768,300	92
2021-08-04	96	96	90	93	7,911,300	93
2021-08-03	97	98	94	97	6,269,000	97
2021-08-02	100	102	97	98	5,830,300	98
2021-07-30	103	104	98	101	11,190,100	101
2021-07-29	107	107	102	104	5,424,400	104
2021-07-28	105	114	103	106	18,478,200	106
2021-07-27	114	115	99	107	23,060,900	107
2021-07-26	116	124	111	112	36,115,800	112
2021-07-21	112	118	107	114	34,905,200	114
2021-07-20	101	107	97	106	12,824,500	106
2021-07-19	96	104	95	101	11,417,400	101
2021-07-16	93	98	91	96	6,117,400	96
2021-07-15	96	97	93	94	5,725,800	94
2021-07-14	97	100	95	98	8,381,900	98
2021-07-13	103	104	99	100	5,621,600	100
2021-07-12	103	109	101	101	11,849,000	101
2021-07-09	95	103	94	101	12,652,900	101
2021-07-08	105	108	98	100	13,221,700	100
2021-07-07	103	111	102	107	14,370,600	107
2021-07-06	102	119	91	105	59,676,300	105
2021-07-05	112	113	97	100	33,849,500	100
2021-07-02	90	112	88	110	44,792,700	110
2021-07-01	82	92	82	87	28,852,500	87
2021-06-30	87	91	78	80	60,039,600	80
2021-06-29	130	132	90	92	127,393,500	92
2021-06-28	106	125	106	123	73,794,600	123
2021-06-25	84	102	84	101	59,091,100	101
2021-06-24	85	93	81	84	32,247,200	84
2021-06-23	85	94	81	85	37,763,800	85
2021-06-22	74	87	73	85	40,263,400	85
2021-06-21	68	72	67	71	11,935,000	71
2021-06-18	62	72	62	69	22,817,400	69
2021-06-17	66	66	61	62	9,677,600	62
2021-06-16	59	65	59	65	15,779,700	65
2021-06-15	66	71	62	63	34,374,000	63
2021-06-14	70	77	66	69	68,007,500	69
2021-06-11	63	69	61	69	54,887,600	69
2021-06-10	59	63	53	63	42,123,700	63
2021-06-09	58	67	57	61	109,688,300	61
2021-06-08	47	60	47	59	46,951,500	59
2021-06-07	52	57	47	47	73,604,700	47
2021-06-04	44	46	43	44	6,463,200	44
2021-06-03	43	44	43	43	1,858,300	43
2021-06-02	43	44	43	44	2,210,200	44
2021-06-01	44	46	43	44	7,471,300	44
2021-05-31	43	44	42	43	1,984,200	43
2021-05-28	42	44	42	42	4,260,100	42
2021-05-27	43	44	42	42	5,885,800	42
2021-05-26	43	44	41	43	3,753,700	43
2021-05-25	41	43	39	42	7,634,700	42
2021-05-24	41	41	39	40	3,924,900	40
2021-05-21	42	42	40	41	2,980,300	41
2021-05-20	42	43	40	42	7,319,400	42
2021-05-19	43	44	41	42	8,675,600	42
2021-05-18	46	48	42	44	24,719,300	44
2021-05-17	50	54	45	47	39,691,800	47
2021-05-14	41	42	40	41	3,487,300	41
2021-05-13	41	41	39	40	2,514,100	40
2021-05-12	42	43	40	40	3,868,500	40
2021-05-11	43	43	41	41	4,090,000	41
2021-05-10	40	44	39	43	7,397,500	43
2021-05-07	40	41	39	39	4,416,100	39
2021-05-06	41	41	39	40	5,715,700	40
2021-04-30	42	42	40	40	2,690,700	40
2021-04-28	42	43	40	42	4,794,900	42
2021-04-27	43	44	41	41	6,305,900	41
2021-04-26	41	47	41	43	15,556,400	43
2021-04-23	41	41	39	41	3,530,800	41
2021-04-22	40	41	40	40	3,183,100	40
2021-04-21	39	40	38	38	3,286,300	38
2021-04-20	38	40	38	40	4,177,100	40
2021-04-19	39	40	38	40	3,547,200	40
2021-04-16	42	42	39	40	5,360,500	40
2021-04-15	43	43	41	41	3,018,400	41
2021-04-14	42	43	42	42	2,429,500	42
2021-04-13	42	43	41	42	5,146,900	42
2021-04-12	45	45	42	42	3,826,900	42
2021-04-09	42	46	41	44	7,688,800	44
2021-04-08	43	43	40	41	3,251,600	41
2021-04-07	43	44	42	42	2,175,000	42
2021-04-06	44	44	42	42	1,675,300	42
2021-04-05	44	44	42	44	3,225,200	44
2021-04-02	47	47	43	44	5,732,000	44
2021-04-01	42	47	41	45	12,168,600	45
2021-03-31	43	45	42	42	6,965,500	42
2021-03-30	52	52	44	46	32,314,200	46
2021-03-29	50	62	49	50	83,077,900	50
2021-03-26	40	59	39	52	116,769,100	52
2021-03-25	33	34	32	33	3,286,000	33
2021-03-24	33	35	32	33	6,364,300	33
2021-03-23	39	39	34	34	9,643,900	34
2021-03-22	40	40	38	38	1,509,600	38
2021-03-19	39	40	38	39	2,415,900	39
2021-03-18	38	40	37	39	4,876,200	39
2021-03-17	37	38	36	38	3,892,200	38
2021-03-16	38	40	36	38	7,887,100	38
2021-03-15	40	42	38	39	14,141,700	39
2021-03-12	43	45	39	39	16,483,100	39
2021-03-11	47	49	42	44	33,467,400	44
2021-03-10	50	58	46	46	84,350,400	46
2021-03-09	29	56	29	54	156,536,700	54
2021-03-08	29	29	28	28	2,382,000	28
2021-03-05	29	29	27	28	2,918,200	28
2021-03-04	30	30	28	29	2,456,400	29
2021-03-03	30	31	30	30	3,459,500	30
2021-03-02	31	32	29	29	5,728,600	29
2021-03-01	31	32	31	32	3,553,600	32
2021-02-26	32	34	31	31	5,716,800	31
2021-02-25	31	33	30	33	5,603,400	33
2021-02-24	30	31	29	31	1,757,200	31
2021-02-22	29	30	29	29	1,723,300	29
2021-02-19	30	30	28	29	3,293,100	29
2021-02-18	30	31	30	30	2,500,400	30
2021-02-17	29	32	29	30	6,796,200	30
2021-02-16	28	30	27	28	7,517,000	28
2021-02-15	28	28	27	28	2,241,000	28
2021-02-12	28	29	28	29	2,500,600	29
2021-02-10	29	31	27	28	7,282,200	28
2021-02-09	26	31	25	28	11,208,700	28
2021-02-08	26	27	25	25	2,268,100	25
2021-02-05	26	27	25	26	2,245,000	26
2021-02-04	27	27	25	26	2,327,900	26
2021-02-03	26	27	26	26	3,297,500	26
2021-02-02	26	26	25	26	1,350,400	26
2021-02-01	25	26	24	26	1,265,000	26
2021-01-29	25	25	24	24	1,362,400	24
2021-01-28	25	25	24	25	1,341,100	25
2021-01-27	25	25	24	25	1,307,800	25
2021-01-26	25	25	24	25	1,673,900	25
2021-01-25	25	26	25	25	2,648,200	25
2021-01-22	26	26	25	26	2,279,000	26
2021-01-21	25	26	24	26	2,569,600	26
2021-01-20	24	25	24	24	1,750,300	24
2021-01-19	24	25	23	24	2,032,400	24
2021-01-18	24	25	23	23	1,981,800	23
2021-01-15	25	25	24	24	985,600	24
2021-01-14	24	25	24	24	1,261,100	24
2021-01-13	24	25	24	24	1,152,800	24
2021-01-12	24	25	23	24	2,782,900	24
2021-01-08	23	24	23	23	2,827,600	23
2021-01-07	24	25	23	24	4,028,500	24
2021-01-06	23	24	23	23	5,601,000	23
2021-01-05	23	24	23	23	1,684,300	23
2021-01-04	24	24	23	23	1,754,600	23

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