大黒屋ホールディングス(6993)の株価時系列情報
大黒屋ホールディングス(6993)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2009/12/30 | 11 | 12 | 11 | 11 | 1,751,234 |
| 2009/12/29 | 11 | 11 | 10 | 11 | 586,738 |
| 2009/12/28 | 11 | 11 | 10 | 11 | 301,352 |
| 2009/12/25 | 11 | 11 | 10 | 11 | 498,927 |
| 2009/12/24 | 11 | 11 | 10 | 10 | 625,655 |
| 2009/12/22 | 10 | 11 | 10 | 10 | 535,848 |
| 2009/12/21 | 11 | 12 | 11 | 11 | 742,403 |
| 2009/12/18 | 11 | 12 | 11 | 11 | 546,824 |
| 2009/12/17 | 11 | 12 | 10 | 11 | 1,035,773 |
| 2009/12/16 | 11 | 12 | 10 | 11 | 934,989 |
| 2009/12/15 | 11 | 12 | 10 | 11 | 742,403 |
| 2009/12/14 | 11 | 12 | 10 | 11 | 1,448,884 |
| 2009/12/11 | 11 | 12 | 11 | 11 | 1,109,614 |
| 2009/12/10 | 11 | 12 | 11 | 11 | 2,057,575 |
| 2009/12/09 | 12 | 12 | 11 | 11 | 691,513 |
| 2009/12/08 | 12 | 12 | 11 | 12 | 625,655 |
| 2009/12/07 | 12 | 13 | 11 | 12 | 5,901,309 |
| 2009/12/04 | 11 | 12 | 11 | 11 | 343,262 |
| 2009/12/03 | 11 | 12 | 11 | 11 | 1,732,275 |
| 2009/12/02 | 12 | 12 | 10 | 11 | 1,679,389 |
| 2009/12/01 | 11 | 12 | 11 | 11 | 891,084 |
| 2009/11/30 | 11 | 12 | 10 | 10 | 2,452,726 |
| 2009/11/27 | 12 | 12 | 10 | 11 | 6,018,058 |
| 2009/11/26 | 10 | 12 | 10 | 12 | 3,642,168 |
| 2009/11/25 | 11 | 11 | 10 | 10 | 863,144 |
| 2009/11/24 | 11 | 11 | 10 | 10 | 729,431 |
| 2009/11/20 | 11 | 11 | 10 | 11 | 2,345,955 |
| 2009/11/19 | 10 | 11 | 10 | 10 | 1,113,605 |
| 2009/11/18 | 11 | 12 | 10 | 11 | 5,026,191 |
| 2009/11/17 | 12 | 13 | 11 | 12 | 5,329,539 |
| 2009/11/16 | 12 | 13 | 11 | 11 | 8,047,694 |
| 2009/11/13 | 14 | 15 | 13 | 15 | 4,802,672 |
| 2009/11/12 | 16 | 16 | 14 | 15 | 3,286,932 |
| 2009/11/11 | 16 | 16 | 14 | 15 | 5,218,777 |
| 2009/11/10 | 16 | 17 | 15 | 16 | 6,512,994 |
| 2009/11/09 | 15 | 16 | 14 | 16 | 5,921,267 |
| 2009/11/06 | 15 | 16 | 14 | 15 | 3,866,685 |
| 2009/11/05 | 16 | 17 | 13 | 14 | 13,739,454 |
| 2009/11/04 | 13 | 18 | 13 | 15 | 32,150,861 |
| 2009/11/02 | 12 | 14 | 11 | 13 | 6,952,050 |
| 2009/10/30 | 12 | 13 | 11 | 12 | 8,057,672 |
| 2009/10/29 | 12 | 12 | 11 | 12 | 3,609,238 |
| 2009/10/28 | 11 | 12 | 10 | 12 | 3,450,580 |
| 2009/10/27 | 12 | 12 | 10 | 11 | 907,049 |
| 2009/10/26 | 11 | 12 | 10 | 11 | 2,202,264 |
| 2009/10/23 | 11 | 12 | 11 | 11 | 546,824 |
| 2009/10/22 | 11 | 12 | 11 | 11 | 385,172 |
| 2009/10/21 | 11 | 12 | 11 | 11 | 566,781 |
| 2009/10/20 | 11 | 12 | 11 | 11 | 651,599 |
| 2009/10/19 | 12 | 12 | 11 | 12 | 527,865 |
| 2009/10/16 | 12 | 12 | 11 | 12 | 363,219 |
| 2009/10/15 | 12 | 13 | 11 | 12 | 1,042,758 |
| 2009/10/14 | 12 | 13 | 12 | 12 | 1,540,687 |
| 2009/10/13 | 12 | 13 | 12 | 12 | 1,521,728 |
| 2009/10/09 | 12 | 13 | 11 | 12 | 2,237,189 |
| 2009/10/08 | 12 | 13 | 12 | 12 | 282,393 |
| 2009/10/07 | 12 | 13 | 11 | 12 | 1,428,927 |
| 2009/10/06 | 12 | 13 | 11 | 12 | 733,423 |
| 2009/10/05 | 12 | 12 | 11 | 12 | 4,053,284 |
| 2009/10/02 | 12 | 13 | 12 | 12 | 771,341 |
| 2009/10/01 | 12 | 13 | 12 | 12 | 463,004 |
| 2009/09/30 | 13 | 13 | 12 | 12 | 669,560 |
| 2009/09/29 | 13 | 13 | 12 | 12 | 753,380 |
| 2009/09/28 | 13 | 14 | 12 | 12 | 2,483,659 |
| 2009/09/25 | 14 | 15 | 13 | 13 | 3,823,777 |
| 2009/09/24 | 13 | 14 | 13 | 14 | 1,723,294 |
| 2009/09/18 | 13 | 13 | 12 | 12 | 1,818,090 |
| 2009/09/17 | 14 | 14 | 12 | 13 | 1,577,607 |
| 2009/09/16 | 13 | 14 | 12 | 13 | 1,854,013 |
| 2009/09/15 | 14 | 14 | 12 | 12 | 3,995,408 |
| 2009/09/14 | 14 | 14 | 13 | 13 | 1,302,200 |
| 2009/09/11 | 14 | 15 | 13 | 14 | 3,221,073 |
| 2009/09/10 | 15 | 15 | 14 | 14 | 1,736,266 |
| 2009/09/09 | 13 | 15 | 13 | 14 | 6,495,033 |
| 2009/09/08 | 13 | 14 | 13 | 13 | 1,008,831 |
| 2009/09/07 | 15 | 15 | 13 | 13 | 3,581,299 |
| 2009/09/04 | 16 | 17 | 14 | 14 | 7,425,033 |
| 2009/09/03 | 13 | 17 | 12 | 16 | 22,017,652 |
| 2009/09/02 | 12 | 12 | 11 | 11 | 3,040,462 |
| 2009/09/01 | 13 | 13 | 12 | 12 | 4,315,719 |
| 2009/08/31 | 14 | 14 | 13 | 13 | 3,454,571 |
| 2009/08/28 | 14 | 15 | 14 | 14 | 718,455 |
| 2009/08/27 | 15 | 15 | 14 | 15 | 440,054 |
| 2009/08/26 | 15 | 15 | 14 | 14 | 763,358 |
| 2009/08/25 | 14 | 15 | 14 | 15 | 468,991 |
| 2009/08/24 | 14 | 15 | 14 | 14 | 418,101 |
| 2009/08/21 | 14 | 15 | 14 | 14 | 899,067 |
| 2009/08/20 | 14 | 15 | 14 | 14 | 795,290 |
| 2009/08/19 | 14 | 15 | 14 | 14 | 1,365,064 |
| 2009/08/18 | 14 | 15 | 14 | 14 | 3,232,050 |
| 2009/08/17 | 15 | 16 | 14 | 15 | 5,269,668 |
| 2009/08/14 | 16 | 17 | 15 | 16 | 4,221,921 |
| 2009/08/13 | 17 | 17 | 16 | 17 | 845,182 |
| 2009/08/12 | 17 | 18 | 16 | 16 | 841,191 |
| 2009/08/11 | 18 | 18 | 16 | 17 | 4,336,674 |
| 2009/08/10 | 18 | 19 | 17 | 18 | 1,855,011 |
| 2009/08/07 | 18 | 19 | 17 | 18 | 1,059,721 |
| 2009/08/06 | 17 | 20 | 17 | 18 | 8,098,584 |
| 2009/08/05 | 18 | 18 | 17 | 17 | 2,603,402 |
| 2009/08/04 | 18 | 19 | 18 | 18 | 1,528,713 |
| 2009/08/03 | 19 | 19 | 18 | 18 | 1,823,080 |
| 2009/07/31 | 19 | 20 | 18 | 19 | 6,688,616 |
| 2009/07/30 | 18 | 19 | 17 | 18 | 4,720,848 |
| 2009/07/29 | 19 | 19 | 18 | 18 | 844,185 |
| 2009/07/28 | 20 | 20 | 18 | 19 | 2,025,644 |
| 2009/07/27 | 19 | 20 | 18 | 19 | 2,050,590 |
| 2009/07/24 | 19 | 20 | 18 | 19 | 3,475,526 |
| 2009/07/23 | 20 | 20 | 19 | 20 | 6,296,460 |
| 2009/07/22 | 21 | 22 | 19 | 20 | 8,239,282 |
| 2009/07/21 | 18 | 21 | 18 | 21 | 13,429,121 |
| 2009/07/17 | 20 | 20 | 18 | 18 | 7,093,745 |
| 2009/07/16 | 21 | 21 | 19 | 20 | 16,657,179 |
| 2009/07/15 | 22 | 23 | 19 | 21 | 14,694,400 |
| 2009/07/14 | 24 | 25 | 22 | 22 | 15,281,139 |
| 2009/07/13 | 29 | 32 | 22 | 23 | 43,521,409 |
| 2009/07/10 | 25 | 30 | 24 | 30 | 49,866,764 |
| 2009/07/09 | 23 | 27 | 23 | 25 | 19,663,714 |
| 2009/07/08 | 23 | 24 | 20 | 22 | 19,922,158 |
| 2009/07/07 | 19 | 27 | 19 | 26 | 18,316,611 |
| 2009/07/06 | 19 | 20 | 18 | 19 | 3,023,498 |
| 2009/07/03 | 21 | 21 | 19 | 20 | 8,093,595 |
| 2009/07/02 | 23 | 24 | 20 | 22 | 8,509,700 |
| 2009/07/01 | 23 | 23 | 21 | 22 | 6,144,786 |
| 2009/06/30 | 26 | 27 | 21 | 24 | 19,551,954 |
| 2009/06/29 | 18 | 25 | 18 | 25 | 30,480,453 |
| 2009/06/26 | 16 | 18 | 16 | 17 | 8,652,393 |
| 2009/06/25 | 15 | 16 | 15 | 15 | 1,233,348 |
| 2009/06/24 | 14 | 15 | 14 | 14 | 489,946 |
| 2009/06/23 | 15 | 15 | 14 | 15 | 1,276,255 |
| 2009/06/22 | 15 | 16 | 14 | 15 | 2,198,273 |
| 2009/06/19 | 15 | 16 | 14 | 15 | 1,424,936 |
| 2009/06/18 | 15 | 16 | 14 | 15 | 2,718,155 |
| 2009/06/17 | 15 | 15 | 14 | 15 | 823,230 |
| 2009/06/16 | 15 | 15 | 14 | 14 | 7,153,616 |
| 2009/06/15 | 13 | 15 | 13 | 15 | 2,790,000 |
| 2009/06/12 | 13 | 14 | 12 | 13 | 1,417,951 |
| 2009/06/11 | 13 | 14 | 12 | 13 | 863,144 |
| 2009/06/10 | 13 | 14 | 12 | 14 | 1,005,837 |
| 2009/06/09 | 14 | 14 | 12 | 13 | 4,616,073 |
| 2009/06/08 | 13 | 15 | 12 | 14 | 5,941,224 |
| 2009/06/05 | 13 | 13 | 12 | 13 | 850,172 |
| 2009/06/04 | 13 | 14 | 13 | 13 | 701,491 |
| 2009/06/03 | 13 | 14 | 13 | 13 | 636,631 |
| 2009/06/02 | 14 | 14 | 13 | 13 | 579,753 |
| 2009/06/01 | 13 | 14 | 13 | 13 | 424,088 |
| 2009/05/29 | 13 | 14 | 13 | 13 | 458,015 |
| 2009/05/28 | 13 | 14 | 13 | 13 | 1,009,828 |
| 2009/05/27 | 12 | 13 | 12 | 13 | 342,264 |
| 2009/05/26 | 12 | 13 | 12 | 13 | 506,910 |
| 2009/05/25 | 13 | 13 | 12 | 12 | 917,028 |
| 2009/05/22 | 13 | 14 | 12 | 13 | 916,030 |
| 2009/05/21 | 13 | 14 | 12 | 13 | 1,216,384 |
| 2009/05/20 | 13 | 14 | 13 | 13 | 499,925 |
| 2009/05/19 | 14 | 14 | 13 | 14 | 711,470 |
| 2009/05/18 | 13 | 14 | 12 | 14 | 1,146,534 |
| 2009/05/15 | 14 | 14 | 13 | 13 | 1,496,781 |
| 2009/05/14 | 14 | 14 | 13 | 14 | 579,753 |
| 2009/05/13 | 14 | 15 | 13 | 14 | 620,665 |
| 2009/05/12 | 15 | 15 | 13 | 14 | 1,289,228 |
| 2009/05/11 | 14 | 15 | 13 | 15 | 2,490,644 |
| 2009/05/08 | 15 | 15 | 14 | 14 | 1,128,573 |
| 2009/05/07 | 13 | 15 | 12 | 15 | 3,557,350 |
| 2009/05/01 | 12 | 13 | 12 | 13 | 1,937,833 |
| 2009/04/30 | 14 | 14 | 12 | 13 | 2,404,829 |
| 2009/04/28 | 15 | 15 | 13 | 13 | 2,125,429 |
| 2009/04/27 | 15 | 16 | 14 | 16 | 3,770,891 |
| 2009/04/24 | 15 | 16 | 14 | 15 | 1,862,994 |
| 2009/04/23 | 16 | 17 | 14 | 14 | 5,999,099 |
| 2009/04/22 | 14 | 17 | 14 | 16 | 10,498,424 |
| 2009/04/21 | 11 | 14 | 11 | 13 | 9,375,838 |
| 2009/04/20 | 10 | 12 | 9 | 12 | 7,179,561 |
| 2009/04/17 | 11 | 11 | 9 | 9 | 2,829,914 |
| 2009/04/16 | 11 | 12 | 10 | 10 | 4,634,035 |
| 2009/04/15 | 8 | 11 | 7 | 11 | 10,065,355 |
| 2009/04/14 | 8 | 8 | 7 | 7 | 2,225,215 |
| 2009/04/13 | 8 | 9 | 8 | 8 | 912,039 |
| 2009/04/10 | 8 | 9 | 7 | 8 | 1,679,389 |
| 2009/04/09 | 8 | 9 | 8 | 8 | 732,425 |
| 2009/04/08 | 9 | 9 | 8 | 8 | 831,213 |
| 2009/04/07 | 9 | 9 | 8 | 9 | 1,199,421 |
| 2009/04/06 | 10 | 10 | 8 | 8 | 2,210,247 |
| 2009/04/03 | 11 | 11 | 8 | 8 | 4,497,329 |
| 2009/04/02 | 9 | 12 | 8 | 9 | 13,885,141 |
| 2009/04/01 | 5 | 7 | 5 | 7 | 6,162,747 |
| 2009/03/31 | 5 | 6 | 5 | 5 | 2,318,015 |
| 2009/03/30 | 5 | 6 | 5 | 5 | 188,594 |
| 2009/03/27 | 5 | 6 | 5 | 5 | 213,541 |
| 2009/03/26 | 5 | 6 | 5 | 5 | 132,715 |
| 2009/03/25 | 5 | 6 | 5 | 5 | 376,191 |
| 2009/03/24 | 5 | 6 | 4 | 6 | 1,470,837 |
| 2009/03/23 | 4 | 5 | 4 | 5 | 113,755 |
| 2009/03/19 | 5 | 5 | 4 | 5 | 218,530 |
| 2009/03/18 | 4 | 5 | 4 | 4 | 125,730 |
| 2009/03/17 | 4 | 4 | 4 | 4 | 136,706 |
| 2009/03/16 | 4 | 5 | 4 | 4 | 59,871 |
| 2009/03/13 | 5 | 5 | 4 | 4 | 177,618 |
| 2009/03/12 | 4 | 5 | 4 | 4 | 52,886 |
| 2009/03/11 | 4 | 5 | 4 | 4 | 75,837 |
| 2009/03/10 | 4 | 5 | 4 | 4 | 49,893 |
| 2009/03/09 | 4 | 4 | 4 | 4 | 24,946 |
| 2009/03/06 | 4 | 5 | 4 | 4 | 171,631 |
| 2009/03/05 | 4 | 5 | 4 | 4 | 118,745 |
| 2009/03/04 | 5 | 5 | 4 | 5 | 40,912 |
| 2009/03/03 | 4 | 4 | 4 | 4 | 113,755 |
| 2009/03/02 | 4 | 4 | 4 | 4 | 91,803 |
| 2009/02/27 | 4 | 4 | 4 | 4 | 98,788 |
| 2009/02/26 | 4 | 4 | 4 | 4 | 60,869 |
| 2009/02/25 | 5 | 5 | 4 | 4 | 202,564 |
| 2009/02/24 | 4 | 5 | 4 | 4 | 2,379,882 |
| 2009/02/23 | 4 | 5 | 4 | 4 | 200,569 |
| 2009/02/20 | 4 | 5 | 4 | 4 | 220,526 |
| 2009/02/19 | 4 | 5 | 4 | 4 | 513,895 |
| 2009/02/18 | 4 | 5 | 4 | 4 | 375,193 |
| 2009/02/17 | 4 | 4 | 4 | 4 | 234,496 |
| 2009/02/16 | 4 | 5 | 4 | 4 | 501,921 |
| 2009/02/13 | 4 | 5 | 4 | 4 | 145,687 |
| 2009/02/12 | 5 | 5 | 4 | 4 | 250,461 |
| 2009/02/10 | 5 | 5 | 4 | 5 | 36,921 |
| 2009/02/09 | 5 | 5 | 4 | 5 | 1,891,931 |
| 2009/02/06 | 5 | 5 | 5 | 5 | 1,116,599 |
| 2009/02/05 | 5 | 5 | 5 | 5 | 174,624 |
| 2009/02/04 | 5 | 6 | 5 | 5 | 333,283 |
| 2009/02/03 | 5 | 5 | 5 | 5 | 124,732 |
| 2009/02/02 | 5 | 6 | 5 | 5 | 919,024 |
| 2009/01/30 | 5 | 6 | 5 | 6 | 163,648 |
| 2009/01/29 | 5 | 6 | 5 | 6 | 157,661 |
| 2009/01/28 | 6 | 6 | 5 | 5 | 433,069 |
| 2009/01/27 | 5 | 6 | 5 | 5 | 202,564 |
| 2009/01/26 | 5 | 6 | 5 | 5 | 194,582 |
| 2009/01/23 | 6 | 6 | 5 | 5 | 40,912 |
| 2009/01/22 | 5 | 6 | 5 | 5 | 403,133 |
| 2009/01/21 | 5 | 6 | 5 | 6 | 65,858 |
| 2009/01/20 | 6 | 6 | 5 | 6 | 264,431 |
| 2009/01/19 | 5 | 6 | 5 | 6 | 306,341 |
| 2009/01/16 | 6 | 6 | 5 | 6 | 631,642 |
| 2009/01/15 | 5 | 6 | 5 | 6 | 106,770 |
| 2009/01/14 | 6 | 6 | 5 | 6 | 30,933 |
| 2009/01/13 | 5 | 6 | 5 | 5 | 199,571 |
| 2009/01/09 | 6 | 6 | 5 | 5 | 268,423 |
| 2009/01/08 | 6 | 6 | 5 | 6 | 111,760 |
| 2009/01/07 | 5 | 6 | 5 | 5 | 357,232 |
| 2009/01/06 | 6 | 6 | 5 | 6 | 168,637 |
| 2009/01/05 | 6 | 6 | 5 | 6 | 165,644 |