大黒天物産(2791)の株価時系列情報
大黒天物産(2791)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 |
|---|---|---|---|---|---|
| 2024/04/24 | 8,210 | 8,270 | 8,130 | 8,210 | 41,300 |
| 2024/04/23 | 8,510 | 8,510 | 8,270 | 8,300 | 65,200 |
| 2024/04/22 | 8,550 | 8,610 | 8,480 | 8,500 | 41,000 |
| 2024/04/19 | 8,820 | 8,940 | 8,430 | 8,470 | 74,400 |
| 2024/04/18 | 8,890 | 9,130 | 8,800 | 8,820 | 77,400 |
| 2024/04/17 | 8,810 | 8,810 | 8,620 | 8,650 | 48,300 |
| 2024/04/16 | 8,600 | 9,000 | 8,480 | 8,820 | 95,100 |
| 2024/04/15 | 9,100 | 9,140 | 8,680 | 8,680 | 109,800 |
| 2024/04/12 | 9,900 | 9,900 | 9,240 | 9,280 | 280,300 |
| 2024/04/11 | 8,640 | 8,750 | 8,560 | 8,700 | 75,700 |
| 2024/04/10 | 8,690 | 8,840 | 8,550 | 8,640 | 41,500 |
| 2024/04/09 | 8,830 | 8,830 | 8,620 | 8,690 | 50,300 |
| 2024/04/08 | 8,820 | 8,840 | 8,590 | 8,740 | 49,000 |
| 2024/04/05 | 8,940 | 9,070 | 8,870 | 8,970 | 30,000 |
| 2024/04/04 | 9,200 | 9,200 | 8,930 | 9,090 | 37,800 |
| 2024/04/03 | 9,060 | 9,230 | 9,060 | 9,200 | 26,200 |
| 2024/04/02 | 9,250 | 9,250 | 9,040 | 9,110 | 38,300 |
| 2024/04/01 | 9,700 | 9,700 | 9,270 | 9,280 | 41,000 |
| 2024/03/29 | 9,600 | 9,750 | 9,520 | 9,680 | 21,800 |
| 2024/03/28 | 9,950 | 10,000 | 9,610 | 9,650 | 36,600 |
| 2024/03/27 | 9,930 | 10,000 | 9,860 | 9,970 | 17,800 |
| 2024/03/26 | 9,930 | 9,990 | 9,780 | 9,900 | 20,500 |
| 2024/03/25 | 9,850 | 10,090 | 9,850 | 9,930 | 27,000 |
| 2024/03/22 | 9,770 | 10,030 | 9,770 | 9,970 | 28,000 |
| 2024/03/21 | 9,820 | 9,950 | 9,640 | 9,750 | 22,400 |
| 2024/03/19 | 9,680 | 9,770 | 9,610 | 9,770 | 18,800 |
| 2024/03/18 | 9,800 | 9,870 | 9,600 | 9,730 | 22,600 |
| 2024/03/15 | 9,720 | 9,950 | 9,680 | 9,800 | 33,800 |
| 2024/03/14 | 9,560 | 9,720 | 9,550 | 9,720 | 17,400 |
| 2024/03/13 | 9,810 | 9,850 | 9,640 | 9,710 | 27,700 |
| 2024/03/12 | 9,510 | 9,880 | 9,460 | 9,850 | 41,700 |
| 2024/03/11 | 9,530 | 9,610 | 9,380 | 9,510 | 25,600 |
| 2024/03/08 | 9,350 | 9,780 | 9,350 | 9,530 | 40,000 |
| 2024/03/07 | 9,430 | 9,570 | 9,400 | 9,470 | 17,600 |
| 2024/03/06 | 9,590 | 9,590 | 9,420 | 9,430 | 33,900 |
| 2024/03/05 | 9,200 | 9,600 | 9,160 | 9,600 | 38,600 |
| 2024/03/04 | 9,420 | 9,460 | 9,210 | 9,300 | 45,500 |
| 2024/03/01 | 9,450 | 9,450 | 9,280 | 9,410 | 50,700 |
| 2024/02/29 | 8,750 | 9,430 | 8,600 | 9,380 | 160,600 |
| 2024/02/28 | 8,570 | 8,580 | 8,450 | 8,450 | 21,500 |
| 2024/02/27 | 8,510 | 8,650 | 8,510 | 8,600 | 29,200 |
| 2024/02/26 | 8,740 | 8,890 | 8,530 | 8,630 | 29,800 |
| 2024/02/22 | 8,670 | 8,740 | 8,640 | 8,690 | 24,100 |
| 2024/02/21 | 8,610 | 8,660 | 8,570 | 8,600 | 19,200 |
| 2024/02/20 | 8,930 | 8,930 | 8,670 | 8,670 | 24,600 |
| 2024/02/19 | 8,660 | 8,880 | 8,650 | 8,810 | 29,400 |
| 2024/02/16 | 8,690 | 8,790 | 8,610 | 8,610 | 35,000 |
| 2024/02/15 | 9,040 | 9,090 | 8,660 | 8,690 | 44,000 |
| 2024/02/14 | 9,050 | 9,100 | 8,920 | 9,010 | 31,900 |
| 2024/02/13 | 8,920 | 9,090 | 8,850 | 9,050 | 53,000 |
| 2024/02/09 | 8,830 | 9,010 | 8,830 | 8,920 | 42,400 |
| 2024/02/08 | 8,770 | 8,910 | 8,770 | 8,830 | 35,800 |
| 2024/02/07 | 8,500 | 8,770 | 8,500 | 8,770 | 44,100 |
| 2024/02/06 | 8,450 | 8,540 | 8,380 | 8,470 | 17,500 |
| 2024/02/05 | 8,430 | 8,530 | 8,400 | 8,430 | 16,600 |
| 2024/02/02 | 8,500 | 8,610 | 8,350 | 8,550 | 35,600 |
| 2024/02/01 | 8,420 | 8,640 | 8,410 | 8,550 | 41,300 |
| 2024/01/31 | 8,350 | 8,410 | 8,290 | 8,380 | 20,900 |
| 2024/01/30 | 8,300 | 8,450 | 8,230 | 8,230 | 23,000 |
| 2024/01/29 | 8,310 | 8,410 | 8,300 | 8,330 | 26,900 |
| 2024/01/26 | 8,420 | 8,430 | 8,270 | 8,270 | 29,800 |
| 2024/01/25 | 8,550 | 8,630 | 8,370 | 8,370 | 42,700 |
| 2024/01/24 | 8,490 | 8,590 | 8,410 | 8,480 | 46,900 |
| 2024/01/23 | 8,530 | 8,590 | 8,490 | 8,520 | 48,700 |
| 2024/01/22 | 8,490 | 8,510 | 8,330 | 8,490 | 44,600 |
| 2024/01/19 | 8,330 | 8,530 | 8,300 | 8,510 | 93,100 |
| 2024/01/18 | 7,850 | 8,240 | 7,790 | 8,210 | 72,300 |
| 2024/01/17 | 7,870 | 8,010 | 7,810 | 7,840 | 49,800 |
| 2024/01/16 | 8,060 | 8,130 | 7,840 | 7,970 | 85,300 |
| 2024/01/15 | 7,740 | 8,030 | 7,510 | 7,910 | 108,900 |
| 2024/01/12 | 7,420 | 7,740 | 7,290 | 7,730 | 242,400 |
| 2024/01/11 | 7,090 | 7,170 | 6,980 | 7,160 | 91,600 |
| 2024/01/10 | 7,300 | 7,350 | 7,020 | 7,080 | 88,800 |
| 2024/01/09 | 7,220 | 7,420 | 7,170 | 7,330 | 84,600 |
| 2024/01/05 | 7,600 | 7,600 | 7,110 | 7,170 | 80,800 |
| 2024/01/04 | 7,450 | 7,520 | 7,390 | 7,490 | 45,200 |
| 2023/12/29 | 7,510 | 7,550 | 7,410 | 7,530 | 52,200 |
| 2023/12/28 | 7,510 | 7,520 | 7,380 | 7,450 | 41,800 |
| 2023/12/27 | 7,350 | 7,520 | 7,350 | 7,510 | 42,500 |
| 2023/12/26 | 7,240 | 7,330 | 7,230 | 7,330 | 34,100 |
| 2023/12/25 | 7,210 | 7,230 | 7,140 | 7,210 | 19,900 |
| 2023/12/22 | 7,200 | 7,250 | 7,160 | 7,210 | 40,300 |
| 2023/12/21 | 7,150 | 7,170 | 7,050 | 7,140 | 33,000 |
| 2023/12/20 | 7,040 | 7,170 | 6,990 | 7,150 | 39,600 |
| 2023/12/19 | 6,910 | 7,020 | 6,890 | 7,020 | 30,700 |
| 2023/12/18 | 6,840 | 6,970 | 6,770 | 6,970 | 37,100 |
| 2023/12/15 | 6,890 | 6,910 | 6,800 | 6,840 | 39,600 |
| 2023/12/14 | 6,920 | 6,980 | 6,850 | 6,900 | 26,800 |
| 2023/12/13 | 7,020 | 7,060 | 6,830 | 6,920 | 39,700 |
| 2023/12/12 | 6,750 | 6,940 | 6,750 | 6,920 | 61,400 |
| 2023/12/11 | 6,630 | 6,760 | 6,550 | 6,700 | 38,500 |
| 2023/12/08 | 6,540 | 6,690 | 6,530 | 6,550 | 49,300 |
| 2023/12/07 | 6,350 | 6,530 | 6,320 | 6,530 | 52,000 |
| 2023/12/06 | 6,360 | 6,370 | 6,330 | 6,370 | 18,300 |
| 2023/12/05 | 6,320 | 6,350 | 6,300 | 6,330 | 23,100 |
| 2023/12/04 | 6,230 | 6,320 | 6,220 | 6,320 | 25,500 |
| 2023/12/01 | 6,170 | 6,260 | 6,170 | 6,220 | 26,400 |
| 2023/11/30 | 6,180 | 6,240 | 6,120 | 6,160 | 65,300 |
| 2023/11/29 | 6,250 | 6,250 | 6,090 | 6,180 | 33,300 |
| 2023/11/28 | 6,320 | 6,330 | 6,230 | 6,260 | 22,700 |
| 2023/11/27 | 6,340 | 6,410 | 6,290 | 6,330 | 33,900 |
| 2023/11/24 | 6,330 | 6,370 | 6,300 | 6,340 | 23,700 |
| 2023/11/22 | 6,380 | 6,380 | 6,300 | 6,330 | 25,800 |
| 2023/11/21 | 6,400 | 6,470 | 6,350 | 6,380 | 45,600 |
| 2023/11/20 | 6,330 | 6,390 | 6,310 | 6,350 | 29,400 |
| 2023/11/17 | 6,260 | 6,300 | 6,200 | 6,290 | 23,400 |
| 2023/11/16 | 6,230 | 6,270 | 6,180 | 6,240 | 20,700 |
| 2023/11/15 | 6,320 | 6,340 | 6,150 | 6,280 | 34,000 |
| 2023/11/14 | 6,250 | 6,360 | 6,220 | 6,300 | 26,900 |
| 2023/11/13 | 6,110 | 6,250 | 6,110 | 6,190 | 27,200 |
| 2023/11/10 | 6,000 | 6,120 | 6,000 | 6,110 | 25,300 |
| 2023/11/09 | 6,070 | 6,080 | 5,980 | 6,020 | 23,800 |
| 2023/11/08 | 6,160 | 6,180 | 6,040 | 6,060 | 25,000 |
| 2023/11/07 | 6,180 | 6,240 | 6,080 | 6,170 | 33,100 |
| 2023/11/06 | 6,300 | 6,320 | 6,080 | 6,130 | 63,400 |
| 2023/11/02 | 6,400 | 6,440 | 6,210 | 6,210 | 39,600 |
| 2023/11/01 | 6,420 | 6,420 | 6,320 | 6,360 | 52,700 |
| 2023/10/31 | 6,380 | 6,410 | 6,320 | 6,370 | 45,700 |
| 2023/10/30 | 6,480 | 6,540 | 6,300 | 6,360 | 33,000 |
| 2023/10/27 | 6,280 | 6,560 | 6,280 | 6,470 | 64,400 |
| 2023/10/26 | 6,310 | 6,400 | 6,270 | 6,280 | 27,500 |
| 2023/10/25 | 6,300 | 6,380 | 6,250 | 6,270 | 33,800 |
| 2023/10/24 | 6,300 | 6,340 | 6,200 | 6,320 | 30,200 |
| 2023/10/23 | 6,330 | 6,330 | 6,220 | 6,230 | 33,900 |
| 2023/10/20 | 6,420 | 6,420 | 6,270 | 6,330 | 33,300 |
| 2023/10/19 | 6,260 | 6,420 | 6,260 | 6,390 | 38,200 |
| 2023/10/18 | 6,290 | 6,350 | 6,180 | 6,330 | 49,000 |
| 2023/10/17 | 6,210 | 6,420 | 6,200 | 6,370 | 57,400 |
| 2023/10/16 | 6,180 | 6,310 | 6,150 | 6,180 | 65,200 |
| 2023/10/13 | 6,570 | 6,570 | 6,160 | 6,280 | 191,400 |
| 2023/10/12 | 6,770 | 6,770 | 6,620 | 6,670 | 99,600 |
| 2023/10/11 | 6,580 | 6,710 | 6,580 | 6,700 | 46,700 |
| 2023/10/10 | 6,590 | 6,650 | 6,520 | 6,560 | 54,400 |
| 2023/10/06 | 6,290 | 6,600 | 6,260 | 6,600 | 81,900 |
| 2023/10/05 | 6,170 | 6,240 | 6,110 | 6,240 | 30,800 |
| 2023/10/04 | 6,010 | 6,230 | 6,010 | 6,170 | 45,400 |
| 2023/10/03 | 6,200 | 6,210 | 6,090 | 6,130 | 45,400 |
| 2023/10/02 | 6,230 | 6,360 | 6,180 | 6,190 | 47,700 |
| 2023/09/29 | 6,270 | 6,420 | 6,270 | 6,300 | 39,200 |
| 2023/09/28 | 6,330 | 6,350 | 6,200 | 6,210 | 30,200 |
| 2023/09/27 | 6,450 | 6,480 | 6,290 | 6,380 | 33,600 |
| 2023/09/26 | 6,480 | 6,590 | 6,470 | 6,470 | 25,300 |
| 2023/09/25 | 6,270 | 6,510 | 6,220 | 6,500 | 37,500 |
| 2023/09/22 | 6,260 | 6,350 | 6,200 | 6,270 | 42,400 |
| 2023/09/21 | 6,480 | 6,520 | 6,260 | 6,350 | 52,100 |
| 2023/09/20 | 6,730 | 6,730 | 6,520 | 6,530 | 47,700 |
| 2023/09/19 | 6,810 | 6,870 | 6,650 | 6,760 | 38,400 |
| 2023/09/15 | 7,030 | 7,030 | 6,820 | 6,860 | 38,900 |
| 2023/09/14 | 7,040 | 7,080 | 6,900 | 7,010 | 29,400 |
| 2023/09/13 | 6,910 | 7,080 | 6,910 | 7,080 | 32,300 |
| 2023/09/12 | 6,900 | 6,990 | 6,880 | 6,970 | 20,600 |
| 2023/09/11 | 6,780 | 6,910 | 6,720 | 6,840 | 25,600 |
| 2023/09/08 | 6,840 | 6,890 | 6,730 | 6,740 | 25,700 |
| 2023/09/07 | 6,810 | 6,870 | 6,770 | 6,810 | 18,000 |
| 2023/09/06 | 6,790 | 6,840 | 6,700 | 6,770 | 19,600 |
| 2023/09/05 | 6,640 | 6,790 | 6,640 | 6,790 | 18,700 |
| 2023/09/04 | 6,570 | 6,660 | 6,560 | 6,640 | 24,700 |
| 2023/09/01 | 6,510 | 6,590 | 6,500 | 6,560 | 22,400 |
| 2023/08/31 | 6,390 | 6,600 | 6,370 | 6,600 | 63,500 |
| 2023/08/30 | 6,450 | 6,450 | 6,330 | 6,390 | 21,500 |
| 2023/08/29 | 6,280 | 6,390 | 6,270 | 6,380 | 13,100 |
| 2023/08/28 | 6,290 | 6,320 | 6,220 | 6,280 | 16,000 |
| 2023/08/25 | 6,350 | 6,370 | 6,300 | 6,300 | 16,600 |
| 2023/08/24 | 6,320 | 6,410 | 6,310 | 6,380 | 12,300 |
| 2023/08/23 | 6,280 | 6,330 | 6,240 | 6,320 | 10,300 |
| 2023/08/22 | 6,220 | 6,300 | 6,170 | 6,280 | 15,600 |
| 2023/08/21 | 6,090 | 6,240 | 6,090 | 6,220 | 10,500 |
| 2023/08/18 | 6,290 | 6,290 | 6,140 | 6,150 | 27,300 |
| 2023/08/17 | 6,390 | 6,420 | 6,260 | 6,260 | 36,800 |
| 2023/08/16 | 6,350 | 6,460 | 6,300 | 6,330 | 37,200 |
| 2023/08/15 | 6,290 | 6,430 | 6,290 | 6,430 | 23,800 |
| 2023/08/14 | 6,300 | 6,340 | 6,260 | 6,290 | 31,000 |
| 2023/08/10 | 6,380 | 6,390 | 6,240 | 6,280 | 32,700 |
| 2023/08/09 | 6,200 | 6,390 | 6,170 | 6,340 | 36,600 |
| 2023/08/08 | 6,080 | 6,200 | 6,040 | 6,200 | 35,300 |
| 2023/08/07 | 6,020 | 6,040 | 5,950 | 6,030 | 17,800 |
| 2023/08/04 | 5,920 | 6,060 | 5,870 | 6,050 | 19,100 |
| 2023/08/03 | 5,840 | 5,960 | 5,840 | 5,930 | 24,100 |
| 2023/08/02 | 5,970 | 6,020 | 5,850 | 5,900 | 38,500 |
| 2023/08/01 | 6,020 | 6,070 | 6,000 | 6,000 | 12,600 |
| 2023/07/31 | 6,120 | 6,120 | 5,960 | 6,030 | 31,700 |
| 2023/07/28 | 5,870 | 6,020 | 5,850 | 6,020 | 29,700 |
| 2023/07/27 | 5,980 | 6,020 | 5,930 | 5,950 | 29,000 |
| 2023/07/26 | 6,030 | 6,080 | 5,980 | 6,010 | 23,300 |
| 2023/07/25 | 6,060 | 6,210 | 6,050 | 6,070 | 26,000 |
| 2023/07/24 | 6,080 | 6,230 | 6,080 | 6,120 | 36,600 |
| 2023/07/21 | 5,990 | 6,070 | 5,960 | 6,050 | 31,100 |
| 2023/07/20 | 6,080 | 6,100 | 5,920 | 5,920 | 33,500 |
| 2023/07/19 | 6,080 | 6,180 | 6,000 | 6,070 | 42,300 |
| 2023/07/18 | 5,950 | 6,080 | 5,940 | 6,060 | 32,100 |
| 2023/07/14 | 5,880 | 5,970 | 5,820 | 5,920 | 31,600 |
| 2023/07/13 | 5,930 | 6,020 | 5,850 | 5,940 | 54,500 |
| 2023/07/12 | 5,760 | 5,990 | 5,750 | 5,980 | 84,600 |
| 2023/07/11 | 6,030 | 6,080 | 5,720 | 5,780 | 136,900 |
| 2023/07/10 | 6,160 | 6,240 | 5,990 | 6,010 | 169,300 |
| 2023/07/07 | 5,650 | 6,420 | 5,620 | 6,310 | 471,400 |
| 2023/07/06 | 5,520 | 5,690 | 5,510 | 5,650 | 111,900 |
| 2023/07/05 | 5,410 | 5,550 | 5,370 | 5,500 | 70,400 |
| 2023/07/04 | 5,440 | 5,500 | 5,400 | 5,410 | 49,700 |
| 2023/07/03 | 5,350 | 5,430 | 5,300 | 5,350 | 37,700 |