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
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

このページの先頭へ