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
2007/12/28 706 706 701 705 5,400
2007/12/27 732 732 708 714 6,000
2007/12/26 746 749 737 740 8,200
2007/12/25 750 752 742 752 8,800
2007/12/21 750 750 745 748 5,400
2007/12/20 752 755 749 749 13,100
2007/12/19 753 759 750 753 16,000
2007/12/18 762 762 751 752 8,100
2007/12/17 780 783 758 770 13,900
2007/12/14 789 791 780 780 12,000
2007/12/13 789 791 788 789 23,300
2007/12/12 787 793 785 788 8,500
2007/12/11 782 795 782 789 9,500
2007/12/10 800 801 789 789 21,200
2007/12/07 802 807 799 801 13,500
2007/12/06 810 810 798 798 11,100
2007/12/05 815 820 799 799 34,300
2007/12/04 831 831 815 822 9,100
2007/12/03 829 830 828 830 4,000
2007/11/30 826 828 815 819 10,000
2007/11/29 831 834 828 828 5,200
2007/11/28 833 833 831 831 700
2007/11/27 822 824 820 823 2,100
2007/11/26 821 832 821 832 1,200
2007/11/22 810 811 808 811 6,200
2007/11/21 812 818 800 810 10,200
2007/11/20 810 810 803 810 4,100
2007/11/19 830 830 817 820 6,200
2007/11/16 830 832 820 830 17,100
2007/11/15 832 839 829 829 11,600
2007/11/14 839 840 828 830 7,000
2007/11/13 820 830 817 825 9,200
2007/11/12 842 842 832 840 5,100
2007/11/09 849 855 842 850 7,800
2007/11/08 855 870 845 855 18,500
2007/11/07 863 880 847 865 10,300
2007/11/06 863 863 850 855 12,700
2007/11/05 869 870 850 864 11,400
2007/11/02 852 866 850 865 2,800
2007/11/01 860 869 858 861 4,000
2007/10/31 880 880 862 870 6,400
2007/10/30 884 885 870 881 8,100
2007/10/29 860 889 860 874 4,800
2007/10/26 849 868 843 860 8,300
2007/10/25 875 877 855 865 2,300
2007/10/24 844 858 840 855 6,200
2007/10/23 885 885 840 844 25,100
2007/10/22 863 881 856 878 11,800
2007/10/19 895 900 890 891 12,200
2007/10/18 915 920 890 890 29,600
2007/10/17 950 950 930 945 25,200
2007/10/16 960 970 940 965 14,800
2007/10/15 945 950 935 950 28,900
2007/10/12 949 949 938 945 21,500
2007/10/11 949 949 935 940 18,200
2007/10/10 933 949 933 940 47,200
2007/10/09 920 929 910 923 25,200
2007/10/05 901 910 895 902 42,800
2007/10/04 872 886 872 881 20,800
2007/10/03 863 870 860 868 5,700
2007/10/02 847 855 847 854 17,600
2007/10/01 846 851 844 847 16,600
2007/09/28 850 854 841 846 22,800
2007/09/27 850 850 841 848 10,700
2007/09/26 851 855 849 854 5,800
2007/09/25 835 860 831 856 5,400
2007/09/21 862 865 851 855 57,600
2007/09/20 867 874 860 865 13,700
2007/09/19 848 870 847 867 22,800
2007/09/18 855 855 848 850 36,200
2007/09/14 873 873 848 851 19,000
2007/09/13 839 874 839 869 9,100
2007/09/12 828 841 825 839 26,300
2007/09/11 819 820 814 818 24,400
2007/09/10 815 825 811 817 61,000
2007/09/07 825 825 814 818 50,300
2007/09/06 839 840 824 829 59,800
2007/09/05 894 914 838 845 84,600
2007/09/04 830 850 825 828 47,200
2007/09/03 830 832 820 831 20,800
2007/08/31 818 818 800 801 10,000
2007/08/30 830 830 815 819 7,400
2007/08/29 845 845 831 831 5,600
2007/08/28 848 865 846 850 10,900
2007/08/27 854 869 837 848 27,000
2007/08/24 912 913 851 870 34,800
2007/08/23 948 948 900 910 19,600
2007/08/22 998 998 955 958 11,000
2007/08/21 978 997 977 977 4,200
2007/08/20 978 1,000 978 987 6,900
2007/08/17 1,013 1,013 978 978 9,500
2007/08/16 1,002 1,030 999 1,013 7,400
2007/08/15 1,020 1,020 1,001 1,001 5,600
2007/08/14 1,012 1,020 1,003 1,020 6,300
2007/08/13 1,017 1,018 1,005 1,015 3,800
2007/08/10 1,022 1,023 1,010 1,018 2,600
2007/08/09 1,041 1,048 1,012 1,024 10,900
2007/08/08 1,065 1,069 1,048 1,050 4,500
2007/08/07 1,070 1,070 1,050 1,065 4,000
2007/08/06 1,106 1,106 1,055 1,070 10,100
2007/08/03 1,152 1,153 1,105 1,108 13,400
2007/08/02 1,160 1,160 1,152 1,152 2,600
2007/08/01 1,180 1,180 1,160 1,163 4,100
2007/07/31 1,202 1,202 1,182 1,182 7,500
2007/07/30 1,180 1,199 1,180 1,182 1,600
2007/07/27 1,190 1,200 1,190 1,190 3,900
2007/07/26 1,220 1,220 1,205 1,219 3,200
2007/07/25 1,233 1,233 1,220 1,220 1,500
2007/07/24 1,230 1,230 1,201 1,220 10,800
2007/07/23 1,234 1,234 1,228 1,230 3,500
2007/07/20 1,235 1,245 1,230 1,236 2,600
2007/07/19 1,233 1,249 1,233 1,235 1,600
2007/07/18 1,253 1,255 1,234 1,245 11,700
2007/07/17 1,283 1,283 1,252 1,264 4,900
2007/07/13 1,300 1,308 1,281 1,286 9,500
2007/07/12 1,298 1,304 1,290 1,290 5,900
2007/07/11 1,285 1,297 1,283 1,297 6,900
2007/07/10 1,280 1,285 1,280 1,285 2,600
2007/07/09 1,272 1,280 1,270 1,280 4,500
2007/07/06 1,294 1,294 1,269 1,269 4,700
2007/07/05 1,295 1,295 1,270 1,280 6,900
2007/07/04 1,297 1,297 1,280 1,295 6,600
2007/07/03 1,291 1,299 1,291 1,297 7,100
2007/07/02 1,270 1,280 1,269 1,280 4,700
2007/06/29 1,250 1,259 1,245 1,259 700
2007/06/28 1,241 1,245 1,240 1,245 2,900
2007/06/27 1,230 1,240 1,229 1,240 2,600
2007/06/26 1,235 1,238 1,228 1,229 3,600
2007/06/25 1,230 1,233 1,230 1,233 4,800
2007/06/22 1,251 1,267 1,230 1,230 6,100
2007/06/21 1,250 1,250 1,225 1,250 8,200
2007/06/20 1,265 1,265 1,240 1,250 10,500
2007/06/19 1,279 1,281 1,260 1,265 8,000
2007/06/18 1,222 1,288 1,222 1,278 4,000
2007/06/15 1,212 1,225 1,212 1,220 4,800
2007/06/14 1,222 1,225 1,215 1,225 8,900
2007/06/13 1,231 1,235 1,220 1,230 6,500
2007/06/12 1,232 1,235 1,230 1,230 11,000
2007/06/11 1,235 1,235 1,232 1,235 6,900
2007/06/08 1,240 1,240 1,235 1,236 10,700
2007/06/07 1,240 1,249 1,235 1,240 11,300
2007/06/06 1,235 1,249 1,235 1,240 12,900
2007/06/05 1,234 1,234 1,230 1,231 5,700
2007/06/04 1,238 1,238 1,230 1,233 7,000
2007/06/01 1,238 1,243 1,237 1,238 4,100
2007/05/31 1,259 1,260 1,230 1,230 3,200
2007/05/30 1,264 1,267 1,255 1,267 6,700
2007/05/29 1,283 1,283 1,263 1,264 2,700
2007/05/28 1,252 1,291 1,251 1,288 9,700
2007/05/25 1,300 1,320 1,299 1,320 9,200
2007/05/24 1,300 1,301 1,293 1,300 10,500
2007/05/23 1,320 1,320 1,295 1,300 13,000
2007/05/22 1,350 1,350 1,320 1,320 8,600
2007/05/21 1,252 1,300 1,251 1,299 8,100
2007/05/18 1,371 1,371 1,231 1,246 16,100
2007/05/17 1,390 1,390 1,371 1,371 10,500
2007/05/16 1,405 1,405 1,390 1,390 15,000
2007/05/15 1,423 1,423 1,402 1,404 5,500
2007/05/14 1,424 1,430 1,424 1,429 3,600
2007/05/11 1,430 1,433 1,422 1,422 4,300
2007/05/10 1,437 1,437 1,421 1,432 8,300
2007/05/09 1,461 1,462 1,437 1,437 13,500
2007/05/08 1,470 1,470 1,458 1,462 7,300
2007/05/07 1,505 1,529 1,460 1,469 22,600
2007/05/02 1,426 1,490 1,426 1,485 14,400
2007/05/01 1,400 1,410 1,400 1,406 19,500
2007/04/27 1,400 1,405 1,390 1,393 17,100
2007/04/26 1,380 1,398 1,380 1,397 17,800
2007/04/25 1,367 1,370 1,363 1,370 22,200
2007/04/24 1,350 1,350 1,346 1,347 46,200
2007/04/23 1,394 1,395 1,349 1,360 22,300
2007/04/20 1,416 1,430 1,394 1,394 31,400
2007/04/19 1,400 1,417 1,380 1,396 44,800
2007/04/18 1,608 1,608 1,490 1,495 10,900
2007/04/17 1,680 1,680 1,606 1,612 6,500
2007/04/16 1,750 1,768 1,713 1,713 7,700
2007/04/13 1,761 1,780 1,761 1,770 800
2007/04/12 1,781 1,781 1,750 1,754 5,000
2007/04/10 1,794 1,807 1,791 1,807 1,800
2007/04/09 1,885 1,885 1,821 1,821 1,500
2007/04/06 1,868 1,868 1,868 1,868 1,000
2007/04/05 1,866 1,884 1,865 1,868 7,200
2007/04/04 1,910 1,910 1,865 1,865 1,500
2007/04/03 1,937 1,944 1,907 1,920 4,700
2007/04/02 1,983 1,995 1,902 1,907 6,800
2007/03/30 1,850 1,850 1,831 1,833 3,300
2007/03/29 1,771 1,800 1,770 1,800 900
2007/03/28 1,761 1,761 1,761 1,761 600
2007/03/27 1,755 1,780 1,755 1,780 900
2007/03/26 1,752 1,760 1,750 1,752 1,300
2007/03/23 1,759 1,770 1,750 1,755 6,700
2007/03/22 1,761 1,770 1,759 1,759 2,500
2007/03/20 1,780 1,780 1,760 1,760 2,500
2007/03/19 1,779 1,780 1,776 1,780 1,500
2007/03/16 1,776 1,779 1,754 1,779 1,200
2007/03/15 1,779 1,780 1,745 1,776 1,300
2007/03/14 1,779 1,779 1,745 1,779 4,400
2007/03/13 1,780 1,780 1,749 1,778 3,400
2007/03/12 1,780 1,780 1,741 1,774 9,400
2007/03/09 1,810 1,810 1,780 1,780 4,000
2007/03/08 1,815 1,819 1,811 1,811 8,400
2007/03/07 1,816 1,820 1,815 1,815 4,800
2007/03/06 1,830 1,831 1,815 1,815 6,300
2007/03/05 1,847 1,847 1,830 1,830 4,900
2007/03/02 1,834 1,835 1,830 1,835 2,500
2007/03/01 1,835 1,838 1,831 1,838 2,000
2007/02/28 1,830 1,835 1,830 1,835 7,100
2007/02/27 1,837 1,838 1,834 1,837 2,600
2007/02/26 1,851 1,851 1,837 1,838 5,700
2007/02/23 1,849 1,850 1,845 1,850 2,500
2007/02/22 1,851 1,870 1,850 1,850 2,800
2007/02/21 1,870 1,870 1,845 1,850 3,400
2007/02/20 1,844 1,846 1,844 1,846 1,300
2007/02/19 1,858 1,858 1,841 1,843 4,100
2007/02/16 1,878 1,880 1,855 1,859 2,800
2007/02/15 1,857 1,860 1,855 1,856 3,200
2007/02/14 1,865 1,865 1,856 1,856 3,500
2007/02/13 1,856 1,884 1,855 1,865 3,500
2007/02/09 1,919 1,919 1,897 1,900 6,400
2007/02/08 1,930 1,930 1,920 1,922 1,900
2007/02/07 1,929 1,939 1,928 1,939 1,300
2007/02/06 1,940 1,943 1,924 1,924 1,600
2007/02/05 1,941 1,942 1,939 1,942 4,200
2007/02/02 1,930 1,939 1,928 1,939 800
2007/02/01 1,928 1,931 1,928 1,931 2,300
2007/01/31 1,950 1,950 1,927 1,927 2,500
2007/01/30 1,937 1,940 1,937 1,940 1,000
2007/01/29 1,942 1,970 1,936 1,938 3,700
2007/01/26 1,933 1,950 1,933 1,948 2,000
2007/01/25 1,921 1,932 1,920 1,932 8,000
2007/01/24 1,966 1,966 1,930 1,932 15,800
2007/01/23 2,000 2,000 1,960 1,963 9,400
2007/01/22 2,020 2,030 2,000 2,000 4,300
2007/01/19 2,005 2,005 1,996 1,996 4,400
2007/01/18 1,998 2,005 1,996 2,000 6,500
2007/01/17 1,999 2,000 1,991 2,000 5,400
2007/01/16 2,000 2,000 1,993 2,000 2,200
2007/01/15 1,996 2,000 1,990 2,000 4,400
2007/01/12 2,000 2,010 1,995 2,010 4,700
2007/01/11 2,005 2,005 2,000 2,000 3,700
2007/01/10 2,000 2,015 2,000 2,005 8,000
2007/01/09 1,995 2,050 1,995 2,015 6,700
2007/01/05 2,040 2,050 2,000 2,000 36,200
2007/01/04 2,015 2,040 2,015 2,040 2,800

このページの先頭へ