6993 大黒屋ホールディングス(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	42	42	41	41	706,000	41
2023-12-28	40	42	40	41	2,178,800	41
2023-12-27	41	42	40	40	1,798,900	40
2023-12-26	43	43	41	41	1,712,000	41
2023-12-25	42	43	42	42	1,369,500	42
2023-12-22	43	43	42	42	832,700	42
2023-12-21	43	44	42	42	1,565,300	42
2023-12-20	44	44	43	43	1,028,100	43
2023-12-19	44	44	43	43	993,500	43
2023-12-18	43	44	43	43	1,044,500	43
2023-12-15	44	44	43	44	1,927,500	44
2023-12-14	44	45	44	44	1,017,200	44
2023-12-13	44	46	43	44	2,760,300	44
2023-12-12	44	45	43	43	2,163,400	43
2023-12-11	45	46	43	44	2,616,000	44
2023-12-08	45	46	44	45	3,614,900	45
2023-12-07	46	46	44	45	4,169,800	45
2023-12-06	49	50	46	46	7,104,900	46
2023-12-05	51	52	48	50	8,437,000	50
2023-12-04	51	53	49	52	11,431,700	52
2023-12-01	62	64	49	51	56,385,900	51
2023-11-30	46	49	45	47	4,275,200	47
2023-11-29	44	48	43	45	3,035,700	45
2023-11-28	45	45	43	44	1,431,300	44
2023-11-27	44	45	44	44	1,419,800	44
2023-11-24	44	45	43	43	2,010,000	43
2023-11-22	43	46	43	43	3,045,700	43
2023-11-21	43	44	43	43	1,250,200	43
2023-11-20	44	44	42	43	2,084,100	43
2023-11-17	43	44	43	43	907,100	43
2023-11-16	43	44	43	43	1,144,300	43
2023-11-15	44	45	43	43	1,336,600	43
2023-11-14	44	45	43	44	1,499,700	44
2023-11-13	45	45	43	43	1,027,600	43
2023-11-10	45	45	44	45	487,400	45
2023-11-09	44	45	43	45	1,780,200	45
2023-11-08	47	48	46	48	1,068,800	48
2023-11-07	45	47	45	46	1,617,200	46
2023-11-06	44	47	43	45	2,951,300	45
2023-11-02	44	44	43	43	645,900	43
2023-11-01	43	44	43	44	924,800	44
2023-10-31	44	44	42	43	1,672,900	43
2023-10-30	44	45	43	44	1,188,000	44
2023-10-27	44	45	43	44	1,160,000	44
2023-10-26	44	45	43	44	1,573,100	44
2023-10-25	44	45	43	44	1,725,500	44
2023-10-24	44	45	42	44	2,638,500	44
2023-10-23	45	45	43	43	1,958,700	43
2023-10-20	46	46	44	45	1,751,200	45
2023-10-19	46	47	45	46	2,806,600	46
2023-10-18	45	46	44	45	2,644,000	45
2023-10-17	45	47	44	44	3,010,000	44
2023-10-16	48	48	44	46	3,820,600	46
2023-10-13	49	50	47	48	1,947,400	48
2023-10-12	50	50	49	49	1,420,400	49
2023-10-11	50	51	49	49	1,772,700	49
2023-10-10	50	50	49	50	981,300	50
2023-10-06	50	50	49	50	1,259,400	50
2023-10-05	49	51	49	49	1,833,900	49
2023-10-04	50	51	49	49	1,872,300	49
2023-10-03	52	52	50	51	1,794,000	51
2023-10-02	52	53	51	51	982,400	51
2023-09-29	51	53	51	52	1,034,400	52
2023-09-28	52	53	51	51	885,600	51
2023-09-27	52	53	51	52	1,284,900	52
2023-09-26	53	53	52	53	403,500	53
2023-09-25	52	53	52	52	558,100	52
2023-09-22	51	53	50	52	2,265,500	52
2023-09-21	52	53	51	52	1,511,800	52
2023-09-20	54	54	52	52	1,164,300	52
2023-09-19	53	54	52	54	2,977,600	54
2023-09-15	55	55	53	53	2,162,900	53
2023-09-14	54	55	54	54	722,500	54
2023-09-13	54	55	54	54	834,700	54
2023-09-12	54	55	54	55	827,900	55
2023-09-11	54	55	54	54	1,356,000	54
2023-09-08	55	56	54	54	964,500	54
2023-09-07	55	55	54	54	1,511,400	54
2023-09-06	56	56	55	55	1,012,100	55
2023-09-05	56	56	55	56	898,100	56
2023-09-04	57	57	55	55	1,320,900	55
2023-09-01	54	57	54	57	1,722,800	57
2023-08-31	55	56	54	54	1,603,100	54
2023-08-30	55	56	54	56	2,123,400	56
2023-08-29	55	56	54	55	980,900	55
2023-08-28	57	58	54	54	3,944,200	54
2023-08-25	58	58	56	58	2,342,700	58
2023-08-24	58	60	58	58	1,877,700	58
2023-08-23	59	60	59	59	890,400	59
2023-08-22	60	62	58	59	2,539,200	59
2023-08-21	60	62	60	61	1,561,600	61
2023-08-18	61	62	59	61	2,573,400	61
2023-08-17	62	63	59	61	4,115,900	61
2023-08-16	63	65	63	63	1,749,800	63
2023-08-15	63	65	61	65	2,512,100	65
2023-08-14	62	66	62	63	4,671,200	63
2023-08-10	59	62	59	62	4,765,400	62
2023-08-09	57	58	56	57	1,098,900	57
2023-08-08	56	58	56	57	1,171,200	57
2023-08-07	57	57	56	57	549,300	57
2023-08-04	57	58	56	56	729,400	56
2023-08-03	57	57	56	56	1,000,200	56
2023-08-02	58	59	57	57	813,700	57
2023-08-01	58	59	58	59	961,600	59
2023-07-31	59	59	58	59	543,700	59
2023-07-28	57	59	57	59	964,900	59
2023-07-27	59	59	57	59	795,900	59
2023-07-26	59	59	58	58	490,000	58
2023-07-25	58	59	58	59	639,500	59
2023-07-24	59	60	58	59	862,100	59
2023-07-21	59	60	58	59	2,056,700	59
2023-07-20	60	60	59	60	775,400	60
2023-07-19	59	60	58	60	1,248,600	60
2023-07-18	58	59	57	59	1,580,700	59
2023-07-14	57	58	57	58	495,000	58
2023-07-13	58	58	57	58	644,900	58
2023-07-12	58	58	57	58	803,400	58
2023-07-11	56	58	56	57	1,358,000	57
2023-07-10	56	57	55	57	1,990,300	57
2023-07-07	57	57	55	55	2,024,300	55
2023-07-06	56	57	56	57	953,500	57
2023-07-05	57	57	56	57	884,900	57
2023-07-04	56	57	56	57	1,800,800	57
2023-07-03	54	56	54	56	897,700	56
2023-06-30	55	55	54	55	471,000	55
2023-06-29	54	56	54	55	556,500	55
2023-06-28	55	56	54	54	1,562,400	54
2023-06-27	54	55	54	54	475,700	54
2023-06-26	56	56	54	54	766,400	54
2023-06-23	56	56	54	55	1,062,800	55
2023-06-22	56	56	54	54	726,100	54
2023-06-21	56	56	55	55	732,300	55
2023-06-20	56	56	54	56	1,517,100	56
2023-06-19	54	56	54	56	1,657,400	56
2023-06-16	54	55	53	54	1,355,100	54
2023-06-15	54	55	53	54	1,233,100	54
2023-06-14	55	55	53	54	2,175,900	54
2023-06-13	54	55	53	53	1,314,100	53
2023-06-12	53	54	53	54	441,400	54
2023-06-09	53	54	53	53	691,100	53
2023-06-08	54	55	53	53	1,659,900	53
2023-06-07	53	55	53	55	1,457,600	55
2023-06-06	53	56	53	53	3,520,600	53
2023-06-05	54	54	52	52	2,252,100	52
2023-06-02	54	55	53	53	1,530,600	53
2023-06-01	54	55	54	54	543,300	54
2023-05-31	54	55	54	54	643,400	54
2023-05-30	54	55	54	55	562,900	55
2023-05-29	55	56	54	54	910,200	54
2023-05-26	54	56	54	54	921,600	54
2023-05-25	54	55	54	54	394,500	54
2023-05-24	54	56	54	54	1,254,400	54
2023-05-23	56	56	54	56	1,613,800	56
2023-05-22	56	57	55	55	1,191,000	55
2023-05-19	57	57	56	57	683,000	57
2023-05-18	57	58	56	57	2,435,400	57
2023-05-17	58	59	57	57	2,891,600	57
2023-05-16	60	61	58	59	1,255,800	59
2023-05-15	60	61	57	60	3,869,000	60
2023-05-12	62	64	61	64	3,325,600	64
2023-05-11	63	63	61	61	1,542,800	61
2023-05-10	63	63	62	62	1,270,100	62
2023-05-09	62	63	61	63	1,405,200	63
2023-05-08	62	62	61	62	889,200	62
2023-05-02	61	62	60	61	1,142,600	61
2023-05-01	60	62	59	62	1,463,000	62
2023-04-28	60	60	59	59	529,800	59
2023-04-27	59	60	58	59	1,377,100	59
2023-04-26	60	60	58	59	1,852,000	59
2023-04-25	60	61	60	60	578,900	60
2023-04-24	61	62	60	60	1,227,100	60
2023-04-21	61	62	61	61	516,100	61
2023-04-20	62	62	61	62	615,000	62
2023-04-19	61	62	61	62	526,800	62
2023-04-18	60	62	60	62	783,500	62
2023-04-17	61	62	60	60	935,300	60
2023-04-14	61	63	61	61	856,000	61
2023-04-13	61	62	60	61	1,249,400	61
2023-04-12	59	61	58	61	1,669,600	61
2023-04-11	59	59	58	59	369,200	59
2023-04-10	58	59	58	58	462,600	58
2023-04-07	58	59	57	58	1,224,500	58
2023-04-06	58	59	57	58	895,100	58
2023-04-05	59	59	58	58	664,600	58
2023-04-04	58	59	58	58	501,600	58
2023-04-03	58	59	58	59	770,200	59
2023-03-31	58	59	57	59	2,195,600	59
2023-03-30	58	58	57	58	530,200	58
2023-03-29	57	58	57	57	760,400	57
2023-03-28	58	59	57	57	1,415,100	57
2023-03-27	58	60	58	58	1,927,700	58
2023-03-24	60	60	58	58	1,612,300	58
2023-03-23	60	61	60	60	462,400	60
2023-03-22	60	61	60	60	465,100	60
2023-03-20	62	62	60	60	958,100	60
2023-03-17	59	63	59	62	2,130,300	62
2023-03-16	60	60	58	59	1,520,000	59
2023-03-15	61	61	60	60	724,300	60
2023-03-14	61	62	60	60	1,326,600	60
2023-03-13	63	63	60	63	2,986,900	63
2023-03-10	65	65	62	63	2,203,500	63
2023-03-09	65	66	65	65	847,300	65
2023-03-08	67	67	65	65	1,123,400	65
2023-03-07	65	67	65	65	1,545,900	65
2023-03-06	66	67	64	64	1,085,800	64
2023-03-03	66	67	66	66	613,000	66
2023-03-02	66	67	65	67	1,756,500	67
2023-03-01	65	66	64	66	1,376,700	66
2023-02-28	63	66	63	66	966,100	66
2023-02-27	63	65	63	63	1,190,100	63
2023-02-24	64	65	62	63	1,401,400	63
2023-02-22	66	66	64	65	1,440,400	65
2023-02-21	63	67	62	67	5,463,900	67
2023-02-20	61	63	61	62	2,166,600	62
2023-02-17	60	61	60	61	1,570,100	61
2023-02-16	60	62	59	60	1,981,700	60
2023-02-15	59	60	59	60	1,173,400	60
2023-02-14	59	60	59	60	687,200	60
2023-02-13	60	60	58	59	1,699,700	59
2023-02-10	60	61	59	60	1,096,800	60
2023-02-09	61	61	60	60	847,700	60
2023-02-08	61	61	60	61	1,971,100	61
2023-02-07	61	62	60	60	983,500	60
2023-02-06	61	62	60	62	1,316,100	62
2023-02-03	60	63	60	60	2,927,900	60
2023-02-02	59	61	59	61	1,652,700	61
2023-02-01	60	60	59	60	610,800	60
2023-01-31	60	60	59	60	844,800	60
2023-01-30	59	60	59	59	460,200	59
2023-01-27	60	60	59	60	690,200	60
2023-01-26	60	60	59	60	472,100	60
2023-01-25	59	60	58	59	875,900	59
2023-01-24	59	61	59	59	1,538,800	59
2023-01-23	58	61	58	59	1,990,000	59
2023-01-20	57	58	57	58	430,400	58
2023-01-19	58	59	57	58	828,100	58
2023-01-18	58	59	57	59	678,500	59
2023-01-17	57	58	57	57	597,900	57
2023-01-16	58	59	57	57	872,700	57
2023-01-13	58	59	57	57	702,800	57
2023-01-12	59	59	58	58	565,500	58
2023-01-11	59	59	58	58	556,700	58
2023-01-10	57	60	57	59	1,793,800	59
2023-01-06	57	58	56	58	734,500	58
2023-01-05	57	58	57	57	453,000	57
2023-01-04	58	58	57	58	331,200	58

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