日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2006/12/29 1,990 2,000 1,986 2,000 4,700
2006/12/28 2,010 2,010 1,971 1,986 4,000
2006/12/27 2,005 2,015 2,005 2,005 3,300
2006/12/26 2,060 2,060 1,940 1,990 11,300
2006/12/25 2,055 2,055 2,040 2,040 4,000
2006/12/22 2,055 2,055 2,030 2,040 9,500
2006/12/21 2,035 2,060 2,035 2,045 3,700
2006/12/20 2,030 2,030 2,000 2,015 7,600
2006/12/19 2,045 2,045 2,000 2,010 11,100
2006/12/18 2,060 2,060 2,045 2,045 4,600
2006/12/15 2,080 2,080 2,035 2,050 8,400
2006/12/14 2,110 2,120 2,055 2,080 4,100
2006/12/13 2,110 2,120 2,090 2,110 3,200
2006/12/12 2,095 2,110 2,090 2,110 13,500
2006/12/11 2,100 2,200 2,100 2,100 44,800
2006/12/08 2,100 2,100 2,090 2,100 6,800
2006/12/07 2,120 2,120 2,100 2,100 6,900
2006/12/06 2,080 2,120 2,065 2,120 8,200
2006/12/05 2,085 2,095 2,065 2,095 10,500
2006/12/04 2,055 2,075 2,050 2,075 6,600
2006/12/01 2,085 2,085 2,030 2,075 5,500
2006/11/30 2,145 2,145 2,080 2,105 7,600
2006/11/29 2,225 2,225 2,200 2,200 2,900
2006/11/28 2,255 2,255 2,180 2,205 2,100
2006/11/27 2,265 2,295 2,235 2,250 2,400
2006/11/24 2,165 2,230 2,160 2,230 4,900
2006/11/22 2,130 2,140 2,110 2,110 1,300
2006/11/21 2,170 2,180 2,100 2,100 2,900
2006/11/20 2,080 2,110 2,080 2,090 3,100
2006/11/17 2,020 2,090 2,020 2,080 2,200
2006/11/16 2,060 2,150 2,000 2,000 35,200
2006/11/15 2,150 2,155 2,010 2,030 16,800
2006/11/14 2,250 2,250 2,130 2,150 5,800
2006/11/13 2,330 2,330 2,200 2,230 4,200
2006/11/10 2,380 2,380 2,360 2,380 2,500
2006/11/09 2,380 2,380 2,380 2,380 2,500
2006/11/08 2,385 2,385 2,380 2,380 1,100
2006/11/07 2,400 2,400 2,380 2,385 900
2006/11/06 2,455 2,455 2,390 2,400 7,000
2006/11/02 2,465 2,470 2,435 2,470 12,100
2006/11/01 2,465 2,465 2,450 2,450 7,400
2006/10/31 2,470 2,470 2,425 2,425 700
2006/10/30 2,410 2,490 2,410 2,470 4,700
2006/10/27 2,470 2,470 2,450 2,450 2,100
2006/10/26 2,485 2,485 2,470 2,470 1,400
2006/10/25 2,490 2,490 2,485 2,485 800
2006/10/24 2,490 2,490 2,485 2,485 4,200
2006/10/23 2,490 2,490 2,485 2,490 15,900
2006/10/20 2,490 2,490 2,485 2,490 6,800
2006/10/19 2,490 2,490 2,485 2,485 14,200
2006/10/18 2,490 2,495 2,485 2,495 16,600
2006/10/17 2,490 2,495 2,485 2,490 5,900
2006/10/16 2,485 2,500 2,485 2,490 7,200
2006/10/13 2,505 2,510 2,465 2,470 5,100
2006/10/12 2,585 2,585 2,520 2,530 1,000
2006/10/11 2,630 2,630 2,595 2,600 7,300
2006/10/10 2,680 2,680 2,650 2,650 2,100
2006/10/06 2,655 2,655 2,610 2,620 5,300
2006/10/05 2,690 2,690 2,650 2,650 8,700
2006/10/04 2,690 2,690 2,650 2,650 2,000
2006/10/03 2,695 2,700 2,690 2,690 9,500
2006/10/02 2,700 2,700 2,650 2,675 5,100
2006/09/29 2,690 2,700 2,640 2,700 2,900
2006/09/28 2,600 2,640 2,595 2,640 14,300
2006/09/27 2,650 2,650 2,600 2,650 4,000
2006/09/26 2,620 2,650 2,620 2,645 600
2006/09/25 2,645 2,645 2,600 2,620 2,700
2006/09/22 2,695 2,695 2,630 2,645 7,100
2006/09/21 2,710 2,710 2,700 2,700 1,700
2006/09/20 2,740 2,780 2,710 2,710 3,200
2006/09/19 2,800 2,800 2,700 2,700 400
2006/09/15 2,800 2,800 2,795 2,800 2,100
2006/09/14 2,840 2,840 2,795 2,810 3,600
2006/09/13 2,805 2,805 2,795 2,800 4,800
2006/09/12 2,800 2,850 2,800 2,830 9,300
2006/09/11 2,840 2,860 2,730 2,860 4,900
2006/09/08 2,800 2,800 2,750 2,800 900
2006/09/07 2,750 2,800 2,750 2,800 900
2006/09/06 2,760 2,770 2,760 2,770 500
2006/09/05 2,790 2,890 2,790 2,800 10,100
2006/09/04 2,675 2,710 2,670 2,710 4,300
2006/09/01 2,765 2,765 2,660 2,670 5,300
2006/08/31 2,770 2,770 2,760 2,765 2,000
2006/08/30 2,770 2,770 2,765 2,765 400
2006/08/29 2,765 2,765 2,760 2,765 4,800
2006/08/28 2,775 2,830 2,740 2,760 2,000
2006/08/25 2,865 2,865 2,800 2,815 7,100
2006/08/24 2,905 2,905 2,860 2,860 14,400
2006/08/23 2,840 2,900 2,840 2,865 4,700
2006/08/22 2,755 2,820 2,755 2,820 2,600
2006/08/21 2,800 2,810 2,755 2,755 5,500
2006/08/18 2,775 2,780 2,750 2,755 4,700
2006/08/17 2,755 2,795 2,755 2,790 7,900
2006/08/16 2,710 2,800 2,710 2,790 11,800
2006/08/15 2,600 2,700 2,595 2,660 16,300
2006/08/14 2,450 2,560 2,450 2,510 19,800
2006/08/11 2,400 2,445 2,400 2,420 20,000
2006/08/10 2,370 2,400 2,370 2,380 4,500
2006/08/09 2,430 2,450 2,370 2,370 17,600
2006/08/08 2,440 2,440 2,430 2,430 3,300
2006/08/07 2,450 2,450 2,440 2,440 5,800
2006/08/04 2,465 2,465 2,425 2,440 11,700
2006/08/03 2,480 2,490 2,425 2,445 9,800
2006/08/02 2,520 2,530 2,480 2,480 10,600
2006/08/01 2,560 2,565 2,490 2,520 8,400
2006/07/31 2,530 2,570 2,530 2,560 1,700
2006/07/28 2,570 2,570 2,525 2,530 8,500
2006/07/27 2,645 2,650 2,475 2,530 7,200
2006/07/26 2,660 2,680 2,645 2,680 5,200
2006/07/25 2,680 2,700 2,660 2,700 2,700
2006/07/24 2,675 2,680 2,655 2,655 5,900
2006/07/21 2,700 2,715 2,665 2,700 2,400
2006/07/20 2,710 2,725 2,660 2,715 8,700
2006/07/19 2,655 2,710 2,655 2,710 1,600
2006/07/18 2,800 2,800 2,650 2,650 2,200
2006/07/14 2,885 2,885 2,840 2,840 1,500
2006/07/13 2,860 2,920 2,820 2,920 2,300
2006/07/12 2,800 2,810 2,750 2,760 4,900
2006/07/11 2,835 2,835 2,795 2,800 21,300
2006/07/10 2,900 2,900 2,800 2,840 3,200
2006/07/07 2,925 2,930 2,860 2,900 1,800
2006/07/06 2,970 2,970 2,965 2,965 2,600
2006/07/05 2,990 2,990 2,970 2,975 5,800
2006/07/04 2,910 2,990 2,910 2,990 11,400
2006/07/03 2,760 2,990 2,760 2,990 8,600
2006/06/30 2,710 2,730 2,700 2,700 1,500
2006/06/29 2,740 2,740 2,730 2,730 200
2006/06/27 2,720 2,720 2,720 2,720 100
2006/06/26 2,715 2,740 2,700 2,740 900
2006/06/23 2,760 2,760 2,705 2,705 200
2006/06/22 2,745 2,745 2,745 2,745 200
2006/06/21 2,695 2,700 2,695 2,700 600
2006/06/20 2,745 2,745 2,715 2,715 1,200
2006/06/19 2,740 2,790 2,740 2,740 1,000
2006/06/16 2,780 2,780 2,730 2,730 2,100
2006/06/15 2,980 2,980 2,760 2,800 600
2006/06/12 2,980 2,980 2,980 2,980 100
2006/06/09 2,800 2,800 2,800 2,800 200
2006/06/08 2,880 2,880 2,695 2,700 600
2006/06/07 2,860 2,860 2,820 2,840 1,200
2006/06/06 2,845 2,845 2,845 2,845 100
2006/06/02 2,960 2,960 2,825 2,825 900
2006/06/01 3,010 3,010 3,010 3,010 100
2006/05/30 2,950 3,000 2,925 3,000 400
2006/05/29 2,920 2,920 2,910 2,910 300
2006/05/25 3,020 3,020 2,970 2,970 200
2006/05/24 2,960 3,020 2,960 3,020 1,100

このページの先頭へ