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 |
---|---|---|---|---|---|
2010/12/30 | 2,836 | 2,864 | 2,828 | 2,829 | 700 |
2010/12/29 | 2,820 | 2,855 | 2,820 | 2,855 | 2,600 |
2010/12/28 | 2,820 | 2,825 | 2,817 | 2,818 | 2,900 |
2010/12/27 | 2,830 | 2,850 | 2,815 | 2,840 | 4,900 |
2010/12/24 | 2,822 | 2,830 | 2,812 | 2,828 | 3,800 |
2010/12/22 | 2,870 | 2,871 | 2,826 | 2,850 | 3,400 |
2010/12/21 | 2,880 | 2,900 | 2,850 | 2,860 | 2,900 |
2010/12/20 | 2,892 | 2,892 | 2,850 | 2,850 | 2,400 |
2010/12/17 | 2,880 | 2,898 | 2,870 | 2,897 | 2,200 |
2010/12/16 | 2,920 | 2,920 | 2,896 | 2,896 | 1,300 |
2010/12/15 | 2,910 | 2,920 | 2,890 | 2,920 | 2,100 |
2010/12/14 | 2,918 | 2,925 | 2,861 | 2,925 | 2,500 |
2010/12/13 | 2,935 | 2,935 | 2,850 | 2,918 | 1,900 |
2010/12/10 | 2,900 | 2,926 | 2,850 | 2,926 | 1,600 |
2010/12/09 | 2,849 | 2,876 | 2,849 | 2,855 | 1,200 |
2010/12/08 | 2,880 | 2,900 | 2,832 | 2,848 | 5,500 |
2010/12/07 | 2,867 | 2,900 | 2,867 | 2,900 | 500 |
2010/12/06 | 2,900 | 2,900 | 2,855 | 2,881 | 2,800 |
2010/12/03 | 2,900 | 2,921 | 2,842 | 2,900 | 7,700 |
2010/12/02 | 2,890 | 2,900 | 2,888 | 2,900 | 3,400 |
2010/12/01 | 2,887 | 2,887 | 2,830 | 2,850 | 1,100 |
2010/11/30 | 2,850 | 2,851 | 2,811 | 2,851 | 4,900 |
2010/11/29 | 2,848 | 2,848 | 2,847 | 2,848 | 400 |
2010/11/26 | 2,852 | 2,852 | 2,800 | 2,800 | 1,100 |
2010/11/25 | 2,840 | 2,858 | 2,802 | 2,802 | 6,200 |
2010/11/24 | 2,858 | 2,860 | 2,817 | 2,817 | 1,900 |
2010/11/22 | 2,862 | 2,862 | 2,838 | 2,838 | 700 |
2010/11/19 | 2,840 | 2,860 | 2,816 | 2,860 | 2,100 |
2010/11/18 | 2,815 | 2,865 | 2,815 | 2,820 | 1,600 |
2010/11/17 | 2,865 | 2,865 | 2,811 | 2,812 | 1,400 |
2010/11/16 | 2,865 | 2,873 | 2,825 | 2,865 | 1,800 |
2010/11/15 | 2,870 | 2,870 | 2,860 | 2,870 | 400 |
2010/11/12 | 2,868 | 2,880 | 2,845 | 2,870 | 800 |
2010/11/11 | 2,890 | 2,900 | 2,850 | 2,885 | 2,300 |
2010/11/10 | 2,900 | 2,900 | 2,885 | 2,885 | 800 |
2010/11/09 | 2,930 | 2,930 | 2,920 | 2,930 | 1,700 |
2010/11/08 | 2,925 | 2,950 | 2,920 | 2,930 | 6,000 |
2010/11/05 | 2,950 | 2,950 | 2,925 | 2,925 | 6,900 |
2010/11/04 | 2,968 | 2,970 | 2,900 | 2,925 | 8,600 |
2010/11/02 | 2,890 | 2,910 | 2,877 | 2,900 | 11,100 |
2010/11/01 | 2,815 | 2,890 | 2,815 | 2,890 | 12,300 |
2010/10/29 | 2,800 | 2,820 | 2,800 | 2,820 | 3,400 |
2010/10/28 | 2,790 | 2,795 | 2,790 | 2,795 | 400 |
2010/10/27 | 2,790 | 2,790 | 2,790 | 2,790 | 200 |
2010/10/26 | 2,722 | 2,777 | 2,722 | 2,777 | 2,100 |
2010/10/25 | 2,740 | 2,750 | 2,713 | 2,750 | 12,300 |
2010/10/22 | 2,750 | 2,750 | 2,750 | 2,750 | 100 |
2010/10/21 | 2,795 | 2,795 | 2,745 | 2,745 | 500 |
2010/10/20 | 2,750 | 2,796 | 2,706 | 2,796 | 2,000 |
2010/10/19 | 2,775 | 2,795 | 2,740 | 2,750 | 1,300 |
2010/10/18 | 2,769 | 2,770 | 2,769 | 2,769 | 1,900 |
2010/10/15 | 2,768 | 2,780 | 2,768 | 2,780 | 1,400 |
2010/10/14 | 2,780 | 2,780 | 2,780 | 2,780 | 400 |
2010/10/13 | 2,806 | 2,820 | 2,777 | 2,778 | 1,200 |
2010/10/12 | 2,808 | 2,840 | 2,791 | 2,815 | 1,500 |
2010/10/08 | 2,870 | 2,870 | 2,800 | 2,820 | 4,000 |
2010/10/07 | 2,866 | 2,895 | 2,866 | 2,870 | 4,700 |
2010/10/06 | 2,817 | 2,895 | 2,810 | 2,884 | 21,400 |
2010/10/05 | 2,819 | 2,819 | 2,798 | 2,810 | 8,400 |
2010/10/04 | 2,800 | 2,815 | 2,799 | 2,810 | 7,400 |
2010/10/01 | 2,799 | 2,800 | 2,790 | 2,800 | 1,100 |
2010/09/30 | 2,800 | 2,800 | 2,785 | 2,787 | 1,600 |
2010/09/29 | 2,805 | 2,805 | 2,800 | 2,800 | 900 |
2010/09/28 | 2,800 | 2,805 | 2,770 | 2,805 | 800 |
2010/09/27 | 2,798 | 2,810 | 2,780 | 2,800 | 12,800 |
2010/09/24 | 2,800 | 2,800 | 2,751 | 2,798 | 2,700 |
2010/09/22 | 2,760 | 2,800 | 2,760 | 2,795 | 1,200 |
2010/09/21 | 2,801 | 2,801 | 2,732 | 2,732 | 3,500 |
2010/09/17 | 2,720 | 2,810 | 2,716 | 2,810 | 24,300 |
2010/09/16 | 2,719 | 2,728 | 2,702 | 2,720 | 12,500 |
2010/09/15 | 2,677 | 2,720 | 2,677 | 2,719 | 6,700 |
2010/09/14 | 2,750 | 2,751 | 2,735 | 2,751 | 5,700 |
2010/09/13 | 2,759 | 2,760 | 2,715 | 2,723 | 2,500 |
2010/09/10 | 2,750 | 2,750 | 2,710 | 2,724 | 2,400 |
2010/09/09 | 2,701 | 2,701 | 2,670 | 2,685 | 700 |
2010/09/08 | 2,663 | 2,700 | 2,660 | 2,700 | 4,000 |
2010/09/07 | 2,715 | 2,720 | 2,711 | 2,711 | 1,400 |
2010/09/06 | 2,720 | 2,730 | 2,720 | 2,723 | 2,000 |
2010/09/03 | 2,790 | 2,790 | 2,750 | 2,770 | 5,200 |
2010/09/02 | 2,772 | 2,773 | 2,731 | 2,770 | 1,700 |
2010/09/01 | 2,788 | 2,788 | 2,750 | 2,779 | 1,400 |
2010/08/31 | 2,704 | 2,770 | 2,704 | 2,750 | 400 |
2010/08/30 | 2,692 | 2,790 | 2,692 | 2,750 | 3,600 |
2010/08/27 | 2,780 | 2,790 | 2,770 | 2,770 | 1,200 |
2010/08/26 | 2,768 | 2,775 | 2,702 | 2,770 | 1,700 |
2010/08/25 | 2,768 | 2,768 | 2,684 | 2,750 | 1,000 |
2010/08/24 | 2,775 | 2,775 | 2,717 | 2,730 | 2,100 |
2010/08/23 | 2,770 | 2,795 | 2,720 | 2,775 | 5,400 |
2010/08/20 | 2,798 | 2,798 | 2,700 | 2,770 | 9,300 |
2010/08/19 | 2,621 | 2,750 | 2,615 | 2,690 | 4,600 |
2010/08/18 | 2,619 | 2,621 | 2,619 | 2,621 | 200 |
2010/08/17 | 2,635 | 2,635 | 2,630 | 2,630 | 600 |
2010/08/16 | 2,622 | 2,635 | 2,616 | 2,622 | 1,500 |
2010/08/13 | 2,619 | 2,670 | 2,619 | 2,621 | 900 |
2010/08/12 | 2,660 | 2,660 | 2,613 | 2,618 | 1,600 |
2010/08/11 | 2,615 | 2,650 | 2,612 | 2,650 | 700 |
2010/08/10 | 2,616 | 2,617 | 2,613 | 2,615 | 2,500 |
2010/08/09 | 2,621 | 2,629 | 2,613 | 2,613 | 700 |
2010/08/06 | 2,700 | 2,700 | 2,617 | 2,629 | 4,200 |
2010/08/05 | 2,730 | 2,730 | 2,700 | 2,700 | 1,900 |
2010/08/04 | 2,630 | 2,730 | 2,630 | 2,730 | 2,200 |
2010/08/03 | 2,639 | 2,645 | 2,639 | 2,645 | 500 |
2010/08/02 | 2,650 | 2,650 | 2,616 | 2,639 | 3,300 |
2010/07/30 | 2,650 | 2,660 | 2,650 | 2,660 | 1,700 |
2010/07/29 | 2,699 | 2,699 | 2,665 | 2,665 | 1,500 |
2010/07/28 | 2,710 | 2,710 | 2,660 | 2,699 | 2,100 |
2010/07/27 | 2,723 | 2,723 | 2,690 | 2,710 | 3,800 |
2010/07/26 | 2,710 | 2,742 | 2,708 | 2,708 | 2,300 |
2010/07/23 | 2,800 | 2,800 | 2,750 | 2,760 | 2,600 |
2010/07/22 | 2,798 | 2,805 | 2,780 | 2,800 | 11,900 |
2010/07/21 | 2,750 | 2,810 | 2,750 | 2,795 | 16,600 |
2010/07/20 | 2,750 | 2,750 | 2,740 | 2,750 | 7,400 |
2010/07/16 | 2,766 | 2,769 | 2,740 | 2,750 | 6,100 |
2010/07/15 | 2,740 | 2,779 | 2,735 | 2,750 | 23,700 |
2010/07/14 | 2,694 | 2,750 | 2,660 | 2,740 | 11,300 |
2010/07/13 | 2,745 | 2,759 | 2,700 | 2,744 | 6,700 |
2010/07/12 | 2,750 | 2,750 | 2,720 | 2,740 | 1,600 |
2010/07/09 | 2,737 | 2,737 | 2,720 | 2,720 | 1,600 |
2010/07/08 | 2,750 | 2,750 | 2,730 | 2,730 | 400 |
2010/07/07 | 2,740 | 2,754 | 2,740 | 2,745 | 2,900 |
2010/07/06 | 2,735 | 2,749 | 2,730 | 2,749 | 1,000 |
2010/07/05 | 2,750 | 2,752 | 2,730 | 2,736 | 6,100 |
2010/07/02 | 2,748 | 2,748 | 2,702 | 2,748 | 1,200 |
2010/07/01 | 2,700 | 2,749 | 2,700 | 2,749 | 3,500 |
2010/06/30 | 2,650 | 2,700 | 2,550 | 2,700 | 3,300 |
2010/06/29 | 2,700 | 2,700 | 2,620 | 2,650 | 800 |
2010/06/28 | 2,728 | 2,730 | 2,700 | 2,700 | 3,100 |
2010/06/25 | 2,656 | 2,700 | 2,640 | 2,695 | 3,800 |
2010/06/24 | 2,655 | 2,676 | 2,650 | 2,656 | 5,200 |
2010/06/23 | 2,650 | 2,655 | 2,630 | 2,655 | 3,600 |
2010/06/22 | 2,591 | 2,610 | 2,590 | 2,610 | 2,500 |
2010/06/21 | 2,580 | 2,600 | 2,580 | 2,591 | 2,900 |
2010/06/18 | 2,570 | 2,570 | 2,555 | 2,568 | 1,400 |
2010/06/17 | 2,600 | 2,600 | 2,571 | 2,571 | 1,200 |
2010/06/16 | 2,579 | 2,595 | 2,578 | 2,584 | 3,300 |
2010/06/15 | 2,572 | 2,572 | 2,550 | 2,569 | 7,800 |
2010/06/14 | 2,560 | 2,580 | 2,510 | 2,572 | 3,300 |
2010/06/11 | 2,501 | 2,575 | 2,495 | 2,570 | 4,700 |
2010/06/10 | 2,358 | 2,515 | 2,357 | 2,451 | 12,200 |
2010/06/09 | 2,440 | 2,450 | 2,401 | 2,420 | 7,400 |
2010/06/08 | 2,500 | 2,520 | 2,481 | 2,490 | 14,400 |
2010/06/07 | 2,601 | 2,601 | 2,580 | 2,585 | 900 |
2010/06/04 | 2,660 | 2,660 | 2,610 | 2,620 | 1,400 |
2010/06/03 | 2,625 | 2,625 | 2,580 | 2,610 | 7,300 |
2010/06/02 | 2,660 | 2,675 | 2,610 | 2,675 | 2,600 |
2010/06/01 | 2,561 | 2,675 | 2,550 | 2,675 | 2,900 |
2010/05/31 | 2,610 | 2,630 | 2,570 | 2,600 | 2,700 |
2010/05/28 | 2,645 | 2,645 | 2,600 | 2,620 | 14,100 |
2010/05/27 | 2,631 | 2,659 | 2,599 | 2,632 | 16,100 |
2010/05/26 | 2,768 | 2,768 | 2,708 | 2,743 | 18,800 |
2010/05/25 | 2,774 | 2,774 | 2,740 | 2,768 | 2,700 |
2010/05/24 | 2,768 | 2,775 | 2,754 | 2,754 | 2,600 |
2010/05/21 | 2,730 | 2,750 | 2,720 | 2,742 | 4,300 |
2010/05/20 | 2,730 | 2,767 | 2,720 | 2,766 | 8,100 |
2010/05/19 | 2,734 | 2,734 | 2,705 | 2,730 | 3,400 |
2010/05/18 | 2,775 | 2,775 | 2,726 | 2,734 | 7,200 |
2010/05/17 | 2,780 | 2,780 | 2,746 | 2,746 | 3,600 |
2010/05/14 | 2,775 | 2,775 | 2,730 | 2,750 | 15,100 |
2010/05/13 | 2,810 | 2,810 | 2,773 | 2,773 | 4,900 |
2010/05/12 | 2,780 | 2,800 | 2,758 | 2,795 | 6,900 |
2010/05/11 | 2,780 | 2,780 | 2,760 | 2,780 | 3,700 |
2010/05/10 | 2,774 | 2,774 | 2,726 | 2,760 | 11,800 |
2010/05/07 | 2,775 | 2,776 | 2,725 | 2,774 | 7,100 |
2010/05/06 | 2,760 | 2,785 | 2,760 | 2,785 | 6,000 |
2010/04/30 | 2,760 | 2,760 | 2,730 | 2,758 | 3,000 |
2010/04/28 | 2,710 | 2,722 | 2,708 | 2,713 | 3,600 |
2010/04/27 | 2,739 | 2,739 | 2,702 | 2,728 | 4,200 |
2010/04/26 | 2,721 | 2,725 | 2,698 | 2,698 | 12,800 |
2010/04/23 | 2,756 | 2,756 | 2,670 | 2,711 | 23,500 |
2010/04/22 | 2,779 | 2,780 | 2,764 | 2,764 | 7,100 |
2010/04/21 | 2,795 | 2,795 | 2,770 | 2,779 | 6,100 |
2010/04/20 | 2,810 | 2,810 | 2,726 | 2,756 | 7,900 |
2010/04/19 | 2,792 | 2,813 | 2,790 | 2,810 | 9,300 |
2010/04/16 | 2,793 | 2,803 | 2,787 | 2,792 | 6,400 |
2010/04/15 | 2,800 | 2,800 | 2,779 | 2,793 | 23,000 |
2010/04/14 | 2,813 | 2,828 | 2,808 | 2,828 | 1,900 |
2010/04/13 | 2,813 | 2,814 | 2,795 | 2,797 | 9,100 |
2010/04/12 | 2,815 | 2,815 | 2,812 | 2,815 | 2,500 |
2010/04/09 | 2,830 | 2,831 | 2,815 | 2,815 | 3,300 |
2010/04/08 | 2,820 | 2,830 | 2,797 | 2,797 | 2,800 |
2010/04/07 | 2,805 | 2,810 | 2,780 | 2,789 | 9,200 |
2010/04/06 | 2,840 | 2,841 | 2,770 | 2,828 | 7,600 |
2010/04/05 | 2,819 | 2,845 | 2,815 | 2,830 | 7,400 |
2010/04/02 | 2,798 | 2,800 | 2,750 | 2,800 | 4,000 |
2010/04/01 | 2,800 | 2,800 | 2,770 | 2,786 | 3,300 |
2010/03/31 | 2,777 | 2,798 | 2,775 | 2,797 | 2,200 |
2010/03/30 | 2,763 | 2,800 | 2,763 | 2,773 | 2,600 |
2010/03/29 | 2,716 | 2,810 | 2,716 | 2,800 | 5,400 |
2010/03/26 | 2,801 | 2,801 | 2,770 | 2,790 | 1,400 |
2010/03/25 | 2,778 | 2,800 | 2,760 | 2,800 | 5,800 |
2010/03/24 | 2,717 | 2,783 | 2,690 | 2,740 | 6,800 |
2010/03/23 | 2,665 | 2,739 | 2,650 | 2,738 | 10,700 |
2010/03/19 | 2,631 | 2,650 | 2,631 | 2,635 | 2,700 |
2010/03/18 | 2,627 | 2,632 | 2,627 | 2,628 | 3,300 |
2010/03/17 | 2,635 | 2,635 | 2,623 | 2,627 | 6,100 |
2010/03/16 | 2,620 | 2,705 | 2,605 | 2,630 | 11,300 |
2010/03/15 | 2,612 | 2,624 | 2,603 | 2,622 | 7,700 |
2010/03/12 | 2,630 | 2,648 | 2,624 | 2,624 | 2,000 |
2010/03/11 | 2,647 | 2,655 | 2,617 | 2,630 | 2,600 |
2010/03/10 | 2,607 | 2,637 | 2,607 | 2,635 | 9,500 |
2010/03/09 | 2,630 | 2,656 | 2,607 | 2,611 | 7,800 |
2010/03/08 | 2,669 | 2,669 | 2,600 | 2,662 | 5,700 |
2010/03/05 | 2,684 | 2,684 | 2,635 | 2,679 | 6,500 |
2010/03/04 | 2,627 | 2,684 | 2,627 | 2,683 | 3,900 |
2010/03/03 | 2,669 | 2,670 | 2,639 | 2,670 | 2,900 |
2010/03/02 | 2,630 | 2,669 | 2,630 | 2,664 | 1,800 |
2010/03/01 | 2,640 | 2,669 | 2,640 | 2,665 | 2,600 |
2010/02/26 | 2,628 | 2,629 | 2,600 | 2,629 | 3,300 |
2010/02/25 | 2,625 | 2,625 | 2,575 | 2,590 | 1,800 |
2010/02/24 | 2,591 | 2,614 | 2,570 | 2,575 | 2,800 |
2010/02/23 | 2,606 | 2,629 | 2,590 | 2,591 | 2,900 |
2010/02/22 | 2,615 | 2,639 | 2,600 | 2,630 | 1,700 |
2010/02/19 | 2,622 | 2,670 | 2,611 | 2,611 | 2,200 |
2010/02/18 | 2,630 | 2,670 | 2,599 | 2,670 | 5,100 |
2010/02/17 | 2,596 | 2,626 | 2,590 | 2,590 | 5,900 |
2010/02/16 | 2,610 | 2,610 | 2,590 | 2,595 | 4,300 |
2010/02/15 | 2,631 | 2,640 | 2,611 | 2,611 | 2,400 |
2010/02/12 | 2,700 | 2,700 | 2,630 | 2,680 | 2,200 |
2010/02/10 | 2,595 | 2,620 | 2,595 | 2,620 | 1,400 |
2010/02/09 | 2,577 | 2,619 | 2,577 | 2,610 | 800 |
2010/02/08 | 2,650 | 2,650 | 2,600 | 2,620 | 1,300 |
2010/02/05 | 2,670 | 2,670 | 2,600 | 2,645 | 11,900 |
2010/02/04 | 2,652 | 2,670 | 2,645 | 2,670 | 8,300 |
2010/02/03 | 2,675 | 2,675 | 2,644 | 2,660 | 10,700 |
2010/02/02 | 2,700 | 2,700 | 2,644 | 2,675 | 11,800 |
2010/02/01 | 2,706 | 2,734 | 2,696 | 2,700 | 6,600 |
2010/01/29 | 2,715 | 2,760 | 2,715 | 2,730 | 3,900 |
2010/01/28 | 2,820 | 2,820 | 2,745 | 2,745 | 6,600 |
2010/01/27 | 2,745 | 2,829 | 2,705 | 2,791 | 15,000 |
2010/01/26 | 2,732 | 2,760 | 2,710 | 2,745 | 7,000 |
2010/01/25 | 2,695 | 2,780 | 2,692 | 2,780 | 7,300 |
2010/01/22 | 2,735 | 2,745 | 2,690 | 2,745 | 6,600 |
2010/01/21 | 2,710 | 2,744 | 2,690 | 2,730 | 4,300 |
2010/01/20 | 2,768 | 2,768 | 2,710 | 2,725 | 5,500 |
2010/01/19 | 2,680 | 2,737 | 2,680 | 2,737 | 15,700 |
2010/01/18 | 2,648 | 2,675 | 2,647 | 2,663 | 7,800 |
2010/01/15 | 2,639 | 2,671 | 2,596 | 2,648 | 11,400 |
2010/01/14 | 2,570 | 2,605 | 2,567 | 2,590 | 19,500 |
2010/01/13 | 2,555 | 2,567 | 2,539 | 2,567 | 12,600 |
2010/01/12 | 2,545 | 2,560 | 2,538 | 2,545 | 15,900 |
2010/01/08 | 2,550 | 2,579 | 2,520 | 2,545 | 16,000 |
2010/01/07 | 2,600 | 2,600 | 2,553 | 2,590 | 8,200 |
2010/01/06 | 2,620 | 2,620 | 2,560 | 2,597 | 9,700 |
2010/01/05 | 2,646 | 2,646 | 2,552 | 2,610 | 9,600 |
2010/01/04 | 2,550 | 2,552 | 2,470 | 2,546 | 10,500 |