6993 大黒屋ホールディングス(株) の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-12-30 | 57 | 58 | 56 | 58 | 456,400 | 58 |
| 2022-12-29 | 56 | 57 | 55 | 56 | 1,040,900 | 56 |
| 2022-12-28 | 58 | 58 | 56 | 56 | 989,300 | 56 |
| 2022-12-27 | 57 | 58 | 57 | 58 | 964,600 | 58 |
| 2022-12-26 | 57 | 58 | 57 | 57 | 548,300 | 57 |
| 2022-12-23 | 57 | 58 | 56 | 56 | 799,900 | 56 |
| 2022-12-22 | 57 | 58 | 57 | 57 | 525,400 | 57 |
| 2022-12-21 | 58 | 58 | 57 | 58 | 433,400 | 58 |
| 2022-12-20 | 58 | 60 | 56 | 58 | 1,861,600 | 58 |
| 2022-12-19 | 59 | 59 | 57 | 58 | 621,400 | 58 |
| 2022-12-16 | 58 | 59 | 58 | 59 | 542,300 | 59 |
| 2022-12-15 | 59 | 60 | 58 | 58 | 772,600 | 58 |
| 2022-12-14 | 60 | 60 | 58 | 58 | 1,275,400 | 58 |
| 2022-12-13 | 58 | 60 | 58 | 60 | 1,007,500 | 60 |
| 2022-12-12 | 57 | 59 | 56 | 57 | 1,696,300 | 57 |
| 2022-12-09 | 56 | 57 | 55 | 56 | 1,010,800 | 56 |
| 2022-12-08 | 56 | 57 | 55 | 55 | 1,043,100 | 55 |
| 2022-12-07 | 57 | 57 | 56 | 56 | 1,347,600 | 56 |
| 2022-12-06 | 59 | 59 | 57 | 57 | 1,284,700 | 57 |
| 2022-12-05 | 59 | 60 | 58 | 58 | 1,018,200 | 58 |
| 2022-12-02 | 60 | 60 | 58 | 60 | 1,033,400 | 60 |
| 2022-12-01 | 60 | 60 | 58 | 60 | 1,851,400 | 60 |
| 2022-11-30 | 61 | 61 | 59 | 59 | 1,439,900 | 59 |
| 2022-11-29 | 59 | 61 | 59 | 61 | 932,200 | 61 |
| 2022-11-28 | 60 | 61 | 59 | 60 | 1,628,500 | 60 |
| 2022-11-25 | 61 | 61 | 60 | 61 | 662,200 | 61 |
| 2022-11-24 | 61 | 62 | 60 | 62 | 868,800 | 62 |
| 2022-11-22 | 63 | 63 | 60 | 61 | 1,594,000 | 61 |
| 2022-11-21 | 63 | 63 | 62 | 63 | 1,182,400 | 63 |
| 2022-11-18 | 62 | 64 | 62 | 62 | 1,749,200 | 62 |
| 2022-11-17 | 62 | 64 | 62 | 64 | 2,036,500 | 64 |
| 2022-11-16 | 61 | 64 | 59 | 62 | 3,152,500 | 62 |
| 2022-11-15 | 61 | 62 | 60 | 60 | 905,700 | 60 |
| 2022-11-14 | 59 | 63 | 57 | 60 | 4,029,100 | 60 |
| 2022-11-11 | 61 | 61 | 58 | 59 | 2,129,000 | 59 |
| 2022-11-10 | 59 | 61 | 59 | 61 | 1,033,600 | 61 |
| 2022-11-09 | 62 | 62 | 59 | 61 | 1,774,300 | 61 |
| 2022-11-08 | 62 | 63 | 61 | 61 | 1,616,000 | 61 |
| 2022-11-07 | 62 | 64 | 61 | 61 | 2,078,000 | 61 |
| 2022-11-04 | 62 | 62 | 60 | 61 | 1,147,100 | 61 |
| 2022-11-02 | 61 | 63 | 59 | 61 | 1,676,600 | 61 |
| 2022-11-01 | 61 | 61 | 59 | 60 | 1,612,400 | 60 |
| 2022-10-31 | 61 | 61 | 60 | 60 | 600,100 | 60 |
| 2022-10-28 | 61 | 61 | 60 | 60 | 1,160,800 | 60 |
| 2022-10-27 | 61 | 62 | 59 | 61 | 3,420,600 | 61 |
| 2022-10-26 | 63 | 63 | 61 | 61 | 1,837,700 | 61 |
| 2022-10-25 | 65 | 66 | 63 | 63 | 2,166,900 | 63 |
| 2022-10-24 | 66 | 68 | 64 | 66 | 3,370,200 | 66 |
| 2022-10-21 | 67 | 68 | 65 | 67 | 2,804,500 | 67 |
| 2022-10-20 | 66 | 68 | 65 | 68 | 2,646,200 | 68 |
| 2022-10-19 | 67 | 68 | 65 | 66 | 4,049,000 | 66 |
| 2022-10-18 | 65 | 66 | 62 | 65 | 5,062,300 | 65 |
| 2022-10-17 | 60 | 65 | 58 | 65 | 4,792,600 | 65 |
| 2022-10-14 | 59 | 61 | 59 | 59 | 1,825,000 | 59 |
| 2022-10-13 | 61 | 61 | 57 | 59 | 2,918,700 | 59 |
| 2022-10-12 | 57 | 61 | 57 | 59 | 3,042,600 | 59 |
| 2022-10-11 | 57 | 58 | 56 | 56 | 1,257,700 | 56 |
| 2022-10-07 | 55 | 57 | 55 | 56 | 711,000 | 56 |
| 2022-10-06 | 57 | 57 | 56 | 56 | 656,100 | 56 |
| 2022-10-05 | 58 | 58 | 55 | 57 | 1,090,300 | 57 |
| 2022-10-04 | 56 | 58 | 55 | 57 | 1,479,100 | 57 |
| 2022-10-03 | 56 | 57 | 55 | 55 | 735,500 | 55 |
| 2022-09-30 | 56 | 57 | 55 | 56 | 503,700 | 56 |
| 2022-09-29 | 56 | 57 | 55 | 55 | 1,147,000 | 55 |
| 2022-09-28 | 57 | 58 | 53 | 55 | 2,462,000 | 55 |
| 2022-09-27 | 55 | 59 | 55 | 56 | 1,372,000 | 56 |
| 2022-09-26 | 57 | 57 | 55 | 55 | 1,291,000 | 55 |
| 2022-09-22 | 56 | 58 | 55 | 57 | 899,000 | 57 |
| 2022-09-21 | 58 | 58 | 55 | 56 | 1,411,200 | 56 |
| 2022-09-20 | 60 | 60 | 57 | 59 | 2,430,500 | 59 |
| 2022-09-16 | 62 | 62 | 58 | 59 | 1,838,600 | 59 |
| 2022-09-15 | 61 | 62 | 60 | 60 | 945,600 | 60 |
| 2022-09-14 | 59 | 62 | 58 | 60 | 2,541,200 | 60 |
| 2022-09-13 | 61 | 63 | 59 | 60 | 5,995,300 | 60 |
| 2022-09-12 | 54 | 60 | 54 | 58 | 6,568,800 | 58 |
| 2022-09-09 | 53 | 54 | 52 | 54 | 1,153,200 | 54 |
| 2022-09-08 | 51 | 54 | 50 | 52 | 2,141,900 | 52 |
| 2022-09-07 | 53 | 53 | 50 | 50 | 2,358,100 | 50 |
| 2022-09-06 | 52 | 53 | 52 | 52 | 1,287,700 | 52 |
| 2022-09-05 | 53 | 53 | 51 | 52 | 1,746,300 | 52 |
| 2022-09-02 | 55 | 55 | 53 | 53 | 1,277,800 | 53 |
| 2022-09-01 | 56 | 56 | 54 | 55 | 986,200 | 55 |
| 2022-08-31 | 55 | 56 | 55 | 56 | 611,600 | 56 |
| 2022-08-30 | 56 | 56 | 55 | 55 | 550,500 | 55 |
| 2022-08-29 | 55 | 56 | 53 | 55 | 2,429,400 | 55 |
| 2022-08-26 | 56 | 57 | 55 | 55 | 831,400 | 55 |
| 2022-08-25 | 56 | 56 | 55 | 55 | 443,000 | 55 |
| 2022-08-24 | 56 | 57 | 55 | 55 | 1,283,100 | 55 |
| 2022-08-23 | 55 | 56 | 55 | 56 | 641,700 | 56 |
| 2022-08-22 | 56 | 56 | 55 | 55 | 1,306,500 | 55 |
| 2022-08-19 | 57 | 57 | 56 | 56 | 804,000 | 56 |
| 2022-08-18 | 57 | 57 | 55 | 57 | 1,239,800 | 57 |
| 2022-08-17 | 56 | 57 | 56 | 57 | 906,000 | 57 |
| 2022-08-16 | 56 | 56 | 55 | 55 | 914,400 | 55 |
| 2022-08-15 | 55 | 57 | 53 | 56 | 3,548,500 | 56 |
| 2022-08-12 | 55 | 55 | 53 | 54 | 1,798,000 | 54 |
| 2022-08-10 | 54 | 56 | 53 | 54 | 6,618,900 | 54 |
| 2022-08-09 | 65 | 66 | 63 | 66 | 2,097,700 | 66 |
| 2022-08-08 | 65 | 65 | 64 | 65 | 983,600 | 65 |
| 2022-08-05 | 65 | 65 | 63 | 64 | 1,146,800 | 64 |
| 2022-08-04 | 66 | 66 | 64 | 64 | 1,399,200 | 64 |
| 2022-08-03 | 64 | 66 | 64 | 66 | 1,685,200 | 66 |
| 2022-08-02 | 64 | 65 | 63 | 63 | 912,400 | 63 |
| 2022-08-01 | 65 | 66 | 63 | 65 | 1,714,100 | 65 |
| 2022-07-29 | 67 | 67 | 65 | 65 | 1,574,600 | 65 |
| 2022-07-28 | 66 | 66 | 65 | 66 | 826,000 | 66 |
| 2022-07-27 | 64 | 65 | 64 | 64 | 439,700 | 64 |
| 2022-07-26 | 66 | 66 | 64 | 65 | 1,046,400 | 65 |
| 2022-07-25 | 65 | 66 | 64 | 66 | 1,221,400 | 66 |
| 2022-07-22 | 68 | 68 | 64 | 65 | 3,123,700 | 65 |
| 2022-07-21 | 64 | 68 | 63 | 66 | 3,695,500 | 66 |
| 2022-07-20 | 65 | 65 | 63 | 64 | 822,800 | 64 |
| 2022-07-19 | 64 | 64 | 62 | 63 | 964,100 | 63 |
| 2022-07-15 | 64 | 65 | 62 | 62 | 1,100,500 | 62 |
| 2022-07-14 | 61 | 65 | 60 | 63 | 3,985,100 | 63 |
| 2022-07-13 | 61 | 61 | 60 | 60 | 462,500 | 60 |
| 2022-07-12 | 60 | 61 | 60 | 60 | 418,500 | 60 |
| 2022-07-11 | 61 | 62 | 60 | 61 | 1,945,000 | 61 |
| 2022-07-08 | 62 | 63 | 60 | 60 | 1,936,000 | 60 |
| 2022-07-07 | 64 | 65 | 59 | 62 | 4,907,800 | 62 |
| 2022-07-06 | 67 | 68 | 65 | 65 | 1,908,100 | 65 |
| 2022-07-05 | 67 | 68 | 66 | 67 | 708,900 | 67 |
| 2022-07-04 | 67 | 68 | 66 | 66 | 1,673,300 | 66 |
| 2022-07-01 | 67 | 68 | 66 | 66 | 1,675,700 | 66 |
| 2022-06-30 | 70 | 70 | 67 | 67 | 2,297,000 | 67 |
| 2022-06-29 | 69 | 70 | 68 | 70 | 1,648,500 | 70 |
| 2022-06-28 | 70 | 70 | 68 | 70 | 2,602,000 | 70 |
| 2022-06-27 | 71 | 72 | 70 | 70 | 635,400 | 70 |
| 2022-06-24 | 72 | 72 | 70 | 71 | 1,652,800 | 71 |
| 2022-06-23 | 69 | 74 | 69 | 70 | 3,893,100 | 70 |
| 2022-06-22 | 71 | 72 | 69 | 70 | 2,665,200 | 70 |
| 2022-06-21 | 68 | 72 | 67 | 70 | 3,364,900 | 70 |
| 2022-06-20 | 71 | 71 | 68 | 68 | 3,060,600 | 68 |
| 2022-06-17 | 66 | 71 | 65 | 71 | 4,309,700 | 71 |
| 2022-06-16 | 71 | 73 | 68 | 69 | 3,574,200 | 69 |
| 2022-06-15 | 73 | 74 | 69 | 69 | 4,606,700 | 69 |
| 2022-06-14 | 70 | 75 | 68 | 73 | 7,828,500 | 73 |
| 2022-06-13 | 76 | 78 | 72 | 72 | 6,801,900 | 72 |
| 2022-06-10 | 74 | 78 | 73 | 76 | 8,812,800 | 76 |
| 2022-06-09 | 72 | 83 | 71 | 76 | 25,053,100 | 76 |
| 2022-06-08 | 68 | 76 | 68 | 73 | 10,526,400 | 73 |
| 2022-06-07 | 71 | 71 | 66 | 67 | 5,694,000 | 67 |
| 2022-06-06 | 71 | 74 | 69 | 70 | 5,596,400 | 70 |
| 2022-06-03 | 74 | 76 | 70 | 71 | 13,767,900 | 71 |
| 2022-06-02 | 67 | 76 | 65 | 75 | 12,028,800 | 75 |
| 2022-06-01 | 69 | 72 | 67 | 67 | 8,119,400 | 67 |
| 2022-05-31 | 64 | 77 | 64 | 70 | 25,041,100 | 70 |
| 2022-05-30 | 60 | 64 | 59 | 64 | 4,014,000 | 64 |
| 2022-05-27 | 61 | 61 | 58 | 59 | 2,844,100 | 59 |
| 2022-05-26 | 58 | 61 | 57 | 60 | 1,702,800 | 60 |
| 2022-05-25 | 58 | 58 | 57 | 58 | 887,400 | 58 |
| 2022-05-24 | 60 | 60 | 57 | 58 | 2,417,900 | 58 |
| 2022-05-23 | 61 | 61 | 59 | 60 | 1,568,600 | 60 |
| 2022-05-20 | 60 | 61 | 58 | 61 | 2,595,100 | 61 |
| 2022-05-19 | 57 | 60 | 56 | 59 | 2,220,800 | 59 |
| 2022-05-18 | 63 | 65 | 58 | 58 | 6,229,300 | 58 |
| 2022-05-17 | 57 | 64 | 55 | 61 | 7,815,000 | 61 |
| 2022-05-16 | 53 | 57 | 53 | 57 | 3,322,600 | 57 |
| 2022-05-13 | 52 | 53 | 51 | 52 | 1,333,600 | 52 |
| 2022-05-12 | 51 | 52 | 51 | 52 | 769,100 | 52 |
| 2022-05-11 | 52 | 53 | 51 | 53 | 813,400 | 53 |
| 2022-05-10 | 52 | 53 | 51 | 52 | 1,904,600 | 52 |
| 2022-05-09 | 54 | 54 | 53 | 53 | 887,300 | 53 |
| 2022-05-06 | 54 | 55 | 53 | 54 | 1,430,500 | 54 |
| 2022-05-02 | 52 | 56 | 52 | 54 | 1,432,600 | 54 |
| 2022-04-28 | 52 | 53 | 51 | 53 | 1,657,600 | 53 |
| 2022-04-27 | 53 | 53 | 51 | 52 | 2,338,900 | 52 |
| 2022-04-26 | 55 | 55 | 53 | 53 | 1,857,900 | 53 |
| 2022-04-25 | 52 | 56 | 51 | 53 | 5,570,500 | 53 |
| 2022-04-22 | 60 | 61 | 53 | 53 | 13,660,400 | 53 |
| 2022-04-21 | 58 | 64 | 56 | 56 | 46,442,500 | 56 |
| 2022-04-20 | 51 | 52 | 50 | 50 | 1,292,200 | 50 |
| 2022-04-19 | 52 | 52 | 50 | 50 | 2,844,200 | 50 |
| 2022-04-18 | 51 | 55 | 51 | 52 | 7,192,500 | 52 |
| 2022-04-15 | 51 | 51 | 50 | 50 | 1,393,300 | 50 |
| 2022-04-14 | 50 | 51 | 48 | 51 | 2,156,500 | 51 |
| 2022-04-13 | 47 | 50 | 46 | 50 | 2,624,900 | 50 |
| 2022-04-12 | 46 | 47 | 45 | 46 | 1,678,400 | 46 |
| 2022-04-11 | 49 | 49 | 46 | 46 | 2,205,700 | 46 |
| 2022-04-08 | 47 | 50 | 47 | 48 | 3,262,400 | 48 |
| 2022-04-07 | 50 | 50 | 47 | 47 | 4,150,700 | 47 |
| 2022-04-06 | 55 | 56 | 49 | 50 | 9,212,700 | 50 |
| 2022-04-05 | 48 | 58 | 47 | 53 | 9,926,900 | 53 |
| 2022-04-04 | 49 | 49 | 47 | 47 | 1,267,600 | 47 |
| 2022-04-01 | 50 | 51 | 47 | 48 | 2,384,900 | 48 |
| 2022-03-31 | 45 | 50 | 45 | 49 | 3,835,600 | 49 |
| 2022-03-30 | 44 | 46 | 44 | 46 | 1,334,500 | 46 |
| 2022-03-29 | 45 | 45 | 43 | 44 | 1,049,600 | 44 |
| 2022-03-28 | 45 | 46 | 44 | 44 | 963,500 | 44 |
| 2022-03-25 | 46 | 47 | 44 | 46 | 1,691,100 | 46 |
| 2022-03-24 | 45 | 46 | 44 | 44 | 846,000 | 44 |
| 2022-03-23 | 45 | 46 | 45 | 45 | 1,019,200 | 45 |
| 2022-03-22 | 46 | 46 | 44 | 44 | 768,400 | 44 |
| 2022-03-18 | 45 | 47 | 44 | 46 | 2,225,400 | 46 |
| 2022-03-17 | 42 | 46 | 42 | 45 | 2,160,100 | 45 |
| 2022-03-16 | 42 | 43 | 42 | 43 | 672,100 | 43 |
| 2022-03-15 | 43 | 43 | 42 | 42 | 518,500 | 42 |
| 2022-03-14 | 42 | 43 | 41 | 43 | 835,200 | 43 |
| 2022-03-11 | 40 | 43 | 40 | 41 | 1,989,300 | 41 |
| 2022-03-10 | 41 | 42 | 40 | 40 | 2,728,100 | 40 |
| 2022-03-09 | 41 | 42 | 40 | 40 | 967,300 | 40 |
| 2022-03-08 | 40 | 42 | 39 | 41 | 2,161,200 | 41 |
| 2022-03-07 | 41 | 42 | 39 | 40 | 2,044,800 | 40 |
| 2022-03-04 | 44 | 44 | 41 | 41 | 1,029,200 | 41 |
| 2022-03-03 | 44 | 44 | 42 | 44 | 1,140,300 | 44 |
| 2022-03-02 | 43 | 44 | 42 | 42 | 975,800 | 42 |
| 2022-03-01 | 41 | 44 | 41 | 44 | 2,339,300 | 44 |
| 2022-02-28 | 41 | 42 | 40 | 42 | 1,038,400 | 42 |
| 2022-02-25 | 40 | 42 | 40 | 40 | 1,076,300 | 40 |
| 2022-02-24 | 42 | 43 | 39 | 40 | 4,232,900 | 40 |
| 2022-02-22 | 44 | 44 | 42 | 44 | 1,545,200 | 44 |
| 2022-02-21 | 44 | 45 | 43 | 45 | 929,400 | 45 |
| 2022-02-18 | 42 | 45 | 42 | 44 | 1,757,900 | 44 |
| 2022-02-17 | 46 | 46 | 43 | 43 | 1,237,200 | 43 |
| 2022-02-16 | 46 | 46 | 44 | 46 | 800,500 | 46 |
| 2022-02-15 | 43 | 47 | 43 | 45 | 1,606,800 | 45 |
| 2022-02-14 | 41 | 44 | 41 | 44 | 3,336,500 | 44 |
| 2022-02-10 | 48 | 49 | 47 | 47 | 2,479,900 | 47 |
| 2022-02-09 | 49 | 51 | 47 | 48 | 2,707,400 | 48 |
| 2022-02-08 | 50 | 51 | 48 | 48 | 1,646,200 | 48 |
| 2022-02-07 | 52 | 52 | 50 | 51 | 1,159,900 | 51 |
| 2022-02-04 | 51 | 53 | 50 | 51 | 2,160,200 | 51 |
| 2022-02-03 | 53 | 55 | 50 | 50 | 2,511,600 | 50 |
| 2022-02-02 | 53 | 55 | 52 | 53 | 1,923,600 | 53 |
| 2022-02-01 | 52 | 55 | 51 | 52 | 3,775,600 | 52 |
| 2022-01-31 | 50 | 52 | 49 | 51 | 2,157,800 | 51 |
| 2022-01-28 | 45 | 50 | 45 | 49 | 2,946,000 | 49 |
| 2022-01-27 | 46 | 48 | 43 | 45 | 3,344,600 | 45 |
| 2022-01-26 | 48 | 49 | 47 | 47 | 1,204,600 | 47 |
| 2022-01-25 | 50 | 51 | 48 | 49 | 1,077,300 | 49 |
| 2022-01-24 | 50 | 51 | 50 | 50 | 746,400 | 50 |
| 2022-01-21 | 51 | 51 | 49 | 51 | 1,606,100 | 51 |
| 2022-01-20 | 50 | 52 | 50 | 51 | 1,062,700 | 51 |
| 2022-01-19 | 52 | 52 | 50 | 50 | 1,522,900 | 50 |
| 2022-01-18 | 52 | 53 | 51 | 52 | 1,024,000 | 52 |
| 2022-01-17 | 53 | 53 | 52 | 52 | 639,600 | 52 |
| 2022-01-14 | 53 | 53 | 51 | 52 | 1,120,700 | 52 |
| 2022-01-13 | 53 | 53 | 51 | 53 | 972,700 | 53 |
| 2022-01-12 | 52 | 53 | 51 | 53 | 1,318,700 | 53 |
| 2022-01-11 | 52 | 53 | 51 | 51 | 1,258,100 | 51 |
| 2022-01-07 | 54 | 55 | 52 | 53 | 1,972,100 | 53 |
| 2022-01-06 | 53 | 54 | 52 | 54 | 1,940,900 | 54 |
| 2022-01-05 | 54 | 54 | 52 | 52 | 1,650,100 | 52 |
| 2022-01-04 | 54 | 55 | 54 | 54 | 936,900 | 54 |
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
