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 |