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
2009/12/30 2,580 2,650 2,565 2,565 5,500
2009/12/29 2,630 2,630 2,570 2,570 9,200
2009/12/28 2,645 2,675 2,600 2,625 16,100
2009/12/25 2,770 2,770 2,660 2,675 8,200
2009/12/24 2,745 2,800 2,695 2,770 16,300
2009/12/22 2,690 2,780 2,690 2,775 9,100
2009/12/21 2,705 2,760 2,650 2,760 15,100
2009/12/18 2,695 2,700 2,600 2,700 33,600
2009/12/17 2,710 2,735 2,690 2,700 8,200
2009/12/16 2,720 2,725 2,670 2,675 9,500
2009/12/15 2,655 2,710 2,655 2,710 10,400
2009/12/14 2,670 2,700 2,610 2,650 13,900
2009/12/11 2,655 2,685 2,630 2,650 14,600
2009/12/10 2,700 2,725 2,635 2,655 15,400
2009/12/09 2,610 2,670 2,605 2,670 2,400
2009/12/08 2,630 2,650 2,600 2,625 17,900
2009/12/07 2,650 2,700 2,635 2,695 7,300
2009/12/04 2,695 2,730 2,655 2,665 11,500
2009/12/03 2,705 2,720 2,645 2,655 8,400
2009/12/02 2,795 2,795 2,690 2,690 6,000
2009/12/01 2,800 2,800 2,710 2,730 15,700
2009/11/30 2,600 2,850 2,600 2,805 52,800
2009/11/27 2,490 2,575 2,450 2,570 16,600
2009/11/26 2,545 2,545 2,515 2,530 8,500
2009/11/25 2,560 2,565 2,520 2,560 8,400
2009/11/24 2,430 2,565 2,425 2,565 6,300
2009/11/20 2,500 2,530 2,400 2,460 13,400
2009/11/19 2,570 2,570 2,440 2,540 8,700
2009/11/18 2,600 2,650 2,500 2,570 18,400
2009/11/17 2,600 2,710 2,580 2,660 23,300
2009/11/16 2,555 2,615 2,505 2,580 9,500
2009/11/13 2,670 2,690 2,590 2,635 18,400
2009/11/12 2,395 2,535 2,390 2,510 12,900
2009/11/11 2,400 2,405 2,300 2,405 13,000
2009/11/10 2,465 2,475 2,415 2,450 26,800
2009/11/09 2,535 2,550 2,435 2,465 9,400
2009/11/06 2,515 2,530 2,405 2,500 14,700
2009/11/05 2,640 2,640 2,515 2,550 22,300
2009/11/04 2,615 2,640 2,570 2,600 9,800
2009/11/02 2,675 2,675 2,610 2,640 4,200
2009/10/30 2,730 2,785 2,675 2,700 29,700
2009/10/29 2,680 2,750 2,600 2,730 41,800
2009/10/28 2,590 2,680 2,585 2,680 32,900
2009/10/27 2,550 2,570 2,550 2,550 6,400
2009/10/26 2,530 2,570 2,500 2,565 4,700
2009/10/23 2,580 2,600 2,540 2,550 5,900
2009/10/22 2,600 2,605 2,540 2,590 25,400
2009/10/21 2,380 2,600 2,365 2,565 12,500
2009/10/20 2,400 2,400 2,360 2,380 17,800
2009/10/19 2,400 2,400 2,340 2,365 8,800
2009/10/16 2,430 2,440 2,400 2,400 21,600
2009/10/15 2,510 2,525 2,420 2,470 19,000
2009/10/14 2,500 2,550 2,490 2,500 15,100
2009/10/13 2,400 2,610 2,395 2,450 21,600
2009/10/09 2,230 2,400 2,225 2,350 24,500
2009/10/08 2,350 2,365 2,210 2,310 27,200
2009/10/07 2,300 2,370 2,200 2,335 28,400
2009/10/06 2,200 2,250 2,180 2,230 40,300
2009/10/05 2,100 2,160 2,050 2,135 32,900
2009/10/02 2,045 2,060 1,997 1,999 18,900
2009/10/01 1,978 2,090 1,978 2,045 53,900
2009/09/30 1,935 1,984 1,935 1,955 21,800
2009/09/29 1,930 1,979 1,930 1,970 25,400
2009/09/28 1,919 1,940 1,919 1,920 7,100
2009/09/25 1,980 1,980 1,936 1,973 6,600
2009/09/24 1,968 1,980 1,903 1,974 29,500
2009/09/18 1,913 1,969 1,895 1,931 40,100
2009/09/17 1,887 1,939 1,880 1,936 44,200
2009/09/16 1,822 1,865 1,822 1,865 29,400
2009/09/15 1,801 1,809 1,798 1,807 4,700
2009/09/14 1,810 1,810 1,794 1,801 4,200
2009/09/11 1,795 1,830 1,795 1,813 22,200
2009/09/10 1,782 1,782 1,756 1,770 14,900
2009/09/09 1,800 1,810 1,790 1,799 13,400
2009/09/08 1,783 1,803 1,783 1,800 4,600
2009/09/07 1,801 1,815 1,781 1,801 6,000
2009/09/04 1,830 1,830 1,800 1,809 5,300
2009/09/03 1,825 1,831 1,801 1,801 4,300
2009/09/02 1,865 1,866 1,821 1,844 7,500
2009/09/01 1,862 1,870 1,851 1,868 12,500
2009/08/31 1,813 1,860 1,813 1,849 17,600
2009/08/28 1,849 1,849 1,816 1,818 8,000
2009/08/27 1,849 1,850 1,805 1,850 12,400
2009/08/26 1,805 1,850 1,800 1,850 17,900
2009/08/25 1,770 1,815 1,770 1,803 28,200
2009/08/24 1,729 1,780 1,725 1,770 41,100
2009/08/21 1,706 1,739 1,700 1,728 20,100
2009/08/20 1,668 1,718 1,643 1,700 27,500
2009/08/19 1,718 1,719 1,600 1,638 28,500
2009/08/18 1,684 1,745 1,684 1,695 11,000
2009/08/17 1,726 1,728 1,711 1,714 9,600
2009/08/14 1,740 1,740 1,727 1,728 6,800
2009/08/13 1,750 1,774 1,728 1,740 14,900
2009/08/12 1,756 1,775 1,750 1,750 9,200
2009/08/11 1,759 1,778 1,748 1,756 5,600
2009/08/10 1,719 1,759 1,719 1,759 6,300
2009/08/07 1,737 1,737 1,717 1,719 4,600
2009/08/06 1,752 1,767 1,741 1,742 9,000
2009/08/05 1,778 1,778 1,750 1,759 7,500
2009/08/04 1,764 1,785 1,764 1,775 10,300
2009/08/03 1,770 1,790 1,765 1,769 8,000
2009/07/31 1,829 1,829 1,785 1,788 7,100
2009/07/30 1,830 1,830 1,800 1,810 3,700
2009/07/29 1,803 1,810 1,785 1,800 12,100
2009/07/28 1,829 1,837 1,806 1,808 12,100
2009/07/27 1,829 1,848 1,826 1,841 8,200
2009/07/24 1,850 1,850 1,825 1,848 10,000
2009/07/23 1,820 1,840 1,820 1,840 8,100
2009/07/22 1,831 1,849 1,820 1,840 18,800
2009/07/21 1,850 1,850 1,817 1,840 20,500
2009/07/17 1,819 1,826 1,791 1,802 29,600
2009/07/16 1,800 1,850 1,800 1,849 32,300
2009/07/15 1,730 1,800 1,710 1,790 77,100
2009/07/14 1,831 1,858 1,795 1,820 39,400
2009/07/13 1,920 1,970 1,740 1,801 42,500
2009/07/10 1,915 1,929 1,903 1,916 16,800
2009/07/09 1,885 1,938 1,835 1,903 18,500
2009/07/08 1,897 1,900 1,845 1,878 16,100
2009/07/07 1,825 1,898 1,819 1,889 24,700
2009/07/06 1,821 1,840 1,800 1,825 13,900
2009/07/03 1,800 1,840 1,790 1,820 22,500
2009/07/02 1,720 1,830 1,720 1,810 35,700
2009/07/01 1,709 1,716 1,706 1,710 12,100
2009/06/30 1,710 1,725 1,704 1,709 9,700
2009/06/29 1,700 1,720 1,700 1,708 8,700
2009/06/26 1,715 1,715 1,690 1,710 10,800
2009/06/25 1,662 1,685 1,662 1,685 24,400
2009/06/24 1,641 1,690 1,629 1,661 9,700
2009/06/23 1,673 1,673 1,632 1,651 14,800
2009/06/22 1,700 1,701 1,665 1,690 17,400
2009/06/19 1,720 1,760 1,671 1,690 9,600
2009/06/18 1,778 1,778 1,710 1,722 14,600
2009/06/17 1,690 1,748 1,690 1,748 22,000
2009/06/16 1,612 1,675 1,612 1,665 21,200
2009/06/15 1,608 1,622 1,606 1,610 11,000
2009/06/12 1,600 1,609 1,600 1,606 6,300
2009/06/11 1,610 1,611 1,595 1,600 14,400
2009/06/10 1,592 1,620 1,592 1,597 15,000
2009/06/09 1,611 1,618 1,579 1,588 46,500
2009/06/08 1,520 1,565 1,520 1,551 17,400
2009/06/05 1,616 1,616 1,525 1,562 17,800
2009/06/04 1,580 1,628 1,575 1,615 35,900
2009/06/03 1,530 1,588 1,530 1,583 27,500
2009/06/02 1,511 1,530 1,511 1,530 31,400
2009/06/01 1,485 1,500 1,480 1,494 33,300
2009/05/29 1,450 1,474 1,445 1,472 42,500
2009/05/28 1,395 1,434 1,391 1,430 35,600
2009/05/27 1,450 1,453 1,370 1,405 36,800
2009/05/26 1,410 1,455 1,408 1,445 30,100
2009/05/25 1,476 1,476 1,472 1,476 19,600
2009/05/22 1,453 1,470 1,452 1,470 15,100
2009/05/21 1,480 1,480 1,450 1,455 38,000
2009/05/20 1,474 1,486 1,470 1,484 23,100
2009/05/19 1,480 1,484 1,478 1,481 8,200
2009/05/18 1,478 1,480 1,473 1,473 14,600
2009/05/15 1,477 1,479 1,471 1,473 10,100
2009/05/14 1,483 1,483 1,470 1,472 14,600
2009/05/13 1,470 1,488 1,470 1,485 13,700
2009/05/12 1,477 1,481 1,457 1,469 18,000
2009/05/11 1,490 1,490 1,480 1,480 37,400
2009/05/08 1,479 1,495 1,478 1,495 16,300
2009/05/07 1,480 1,488 1,474 1,479 11,000
2009/05/01 1,473 1,473 1,465 1,470 12,900
2009/04/30 1,480 1,484 1,471 1,473 6,700
2009/04/28 1,476 1,480 1,470 1,470 9,500
2009/04/27 1,469 1,475 1,468 1,472 14,500
2009/04/24 1,468 1,472 1,468 1,468 6,400
2009/04/23 1,462 1,469 1,460 1,467 11,000
2009/04/22 1,490 1,490 1,465 1,479 16,500
2009/04/21 1,499 1,502 1,480 1,498 10,200
2009/04/20 1,488 1,510 1,481 1,505 23,000
2009/04/17 1,481 1,489 1,466 1,488 18,400
2009/04/16 1,450 1,470 1,450 1,461 21,400
2009/04/15 1,410 1,425 1,410 1,420 15,000
2009/04/14 1,355 1,413 1,350 1,413 17,800
2009/04/13 1,401 1,408 1,370 1,370 24,400
2009/04/10 1,426 1,430 1,395 1,410 32,800
2009/04/09 1,453 1,464 1,390 1,397 78,100
2009/04/08 1,510 1,523 1,480 1,523 17,200
2009/04/07 1,502 1,510 1,480 1,510 18,900
2009/04/06 1,515 1,521 1,496 1,501 27,000
2009/04/03 1,525 1,534 1,514 1,515 10,700
2009/04/02 1,502 1,516 1,499 1,514 31,600
2009/04/01 1,590 1,590 1,486 1,486 37,700
2009/03/31 1,531 1,595 1,531 1,580 25,700
2009/03/30 1,510 1,580 1,506 1,535 63,300
2009/03/27 1,400 1,509 1,400 1,496 86,600
2009/03/26 1,360 1,391 1,360 1,388 31,000
2009/03/25 1,380 1,380 1,357 1,369 23,700
2009/03/24 1,400 1,400 1,375 1,391 11,000
2009/03/23 1,388 1,388 1,365 1,374 6,300
2009/03/19 1,350 1,351 1,302 1,348 16,300
2009/03/18 1,405 1,405 1,330 1,350 24,800
2009/03/17 1,499 1,499 1,430 1,441 15,900
2009/03/16 1,498 1,507 1,450 1,470 21,200
2009/03/13 1,500 1,530 1,500 1,507 7,300
2009/03/12 1,560 1,560 1,520 1,530 5,300
2009/03/11 1,569 1,579 1,556 1,566 3,100
2009/03/10 1,543 1,545 1,540 1,542 4,500
2009/03/09 1,522 1,610 1,505 1,543 29,100
2009/03/06 1,560 1,560 1,535 1,542 10,200
2009/03/05 1,621 1,621 1,580 1,585 19,800
2009/03/04 1,617 1,620 1,613 1,620 5,200
2009/03/03 1,620 1,650 1,606 1,616 7,400
2009/03/02 1,700 1,700 1,621 1,634 5,800
2009/02/27 1,742 1,762 1,701 1,724 13,600
2009/02/26 1,660 1,740 1,635 1,740 15,700
2009/02/25 1,597 1,660 1,597 1,654 15,700
2009/02/24 1,584 1,590 1,550 1,570 6,500
2009/02/23 1,610 1,665 1,565 1,595 11,200
2009/02/20 1,600 1,620 1,577 1,600 6,100
2009/02/19 1,600 1,625 1,570 1,600 8,000
2009/02/18 1,587 1,610 1,560 1,589 7,100
2009/02/17 1,646 1,676 1,630 1,635 7,100
2009/02/16 1,644 1,695 1,600 1,685 12,800
2009/02/13 1,616 1,668 1,615 1,650 7,400
2009/02/12 1,649 1,677 1,640 1,654 14,800
2009/02/10 1,560 1,705 1,442 1,675 33,300
2009/02/09 1,705 1,729 1,520 1,590 38,400
2009/02/06 1,800 1,800 1,670 1,712 22,800
2009/02/05 1,810 1,810 1,800 1,800 8,700
2009/02/04 1,825 1,825 1,795 1,810 15,700
2009/02/03 1,812 1,828 1,800 1,828 11,900
2009/02/02 1,820 1,830 1,805 1,828 7,600
2009/01/30 1,840 1,850 1,820 1,832 4,500
2009/01/29 1,829 1,850 1,812 1,850 12,100
2009/01/28 1,819 1,824 1,805 1,824 10,400
2009/01/27 1,806 1,840 1,806 1,820 6,000
2009/01/26 1,812 1,840 1,803 1,803 10,300
2009/01/23 1,834 1,834 1,800 1,820 29,700
2009/01/22 1,855 1,860 1,820 1,834 19,300
2009/01/21 1,784 1,860 1,780 1,860 30,800
2009/01/20 1,780 1,780 1,725 1,780 9,700
2009/01/19 1,700 1,805 1,650 1,780 37,600
2009/01/16 1,650 1,709 1,644 1,709 31,600
2009/01/15 1,710 1,710 1,470 1,562 47,000
2009/01/14 1,700 1,710 1,650 1,690 34,800
2009/01/13 1,601 1,679 1,601 1,679 28,200
2009/01/09 1,600 1,640 1,600 1,605 9,000
2009/01/08 1,612 1,640 1,606 1,606 4,700
2009/01/07 1,611 1,645 1,607 1,607 9,700
2009/01/06 1,620 1,668 1,600 1,650 11,400
2009/01/05 1,686 1,687 1,650 1,650 5,400

このページの先頭へ