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 |