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 |
---|---|---|---|---|---|
2011/12/30 | 2,210 | 2,250 | 2,210 | 2,220 | 3,500 |
2011/12/29 | 2,190 | 2,190 | 2,140 | 2,190 | 2,200 |
2011/12/28 | 2,100 | 2,180 | 2,100 | 2,180 | 2,500 |
2011/12/27 | 2,085 | 2,106 | 2,085 | 2,087 | 3,800 |
2011/12/26 | 2,119 | 2,119 | 2,100 | 2,100 | 1,900 |
2011/12/22 | 2,100 | 2,119 | 2,080 | 2,091 | 5,400 |
2011/12/21 | 2,079 | 2,080 | 2,078 | 2,080 | 1,900 |
2011/12/20 | 2,040 | 2,100 | 2,040 | 2,079 | 3,200 |
2011/12/19 | 2,029 | 2,040 | 2,000 | 2,040 | 3,500 |
2011/12/16 | 2,030 | 2,060 | 2,029 | 2,029 | 4,300 |
2011/12/15 | 2,032 | 2,049 | 2,025 | 2,040 | 13,900 |
2011/12/14 | 2,045 | 2,050 | 2,032 | 2,032 | 4,800 |
2011/12/13 | 2,035 | 2,040 | 2,020 | 2,040 | 3,500 |
2011/12/12 | 2,010 | 2,030 | 2,008 | 2,016 | 9,700 |
2011/12/09 | 1,984 | 2,021 | 1,983 | 2,001 | 3,200 |
2011/12/08 | 1,995 | 1,995 | 1,982 | 1,984 | 2,300 |
2011/12/07 | 2,019 | 2,019 | 1,985 | 1,995 | 6,900 |
2011/12/06 | 1,981 | 2,015 | 1,981 | 2,010 | 1,400 |
2011/12/05 | 2,050 | 2,050 | 1,970 | 1,978 | 12,400 |
2011/12/02 | 2,054 | 2,055 | 2,040 | 2,050 | 8,100 |
2011/12/01 | 2,052 | 2,060 | 2,052 | 2,054 | 2,300 |
2011/11/30 | 2,041 | 2,052 | 2,040 | 2,050 | 4,500 |
2011/11/29 | 2,021 | 2,050 | 2,021 | 2,028 | 1,300 |
2011/11/28 | 2,010 | 2,018 | 2,006 | 2,012 | 2,300 |
2011/11/25 | 2,065 | 2,065 | 2,020 | 2,025 | 2,500 |
2011/11/24 | 2,061 | 2,087 | 2,059 | 2,065 | 5,700 |
2011/11/22 | 2,100 | 2,139 | 2,090 | 2,130 | 4,000 |
2011/11/21 | 2,150 | 2,150 | 2,110 | 2,139 | 1,200 |
2011/11/18 | 2,104 | 2,150 | 2,100 | 2,150 | 1,700 |
2011/11/17 | 2,170 | 2,170 | 2,150 | 2,150 | 1,700 |
2011/11/16 | 2,240 | 2,240 | 2,180 | 2,180 | 12,700 |
2011/11/15 | 2,220 | 2,255 | 2,220 | 2,240 | 1,900 |
2011/11/14 | 2,260 | 2,280 | 2,220 | 2,240 | 1,700 |
2011/11/11 | 2,300 | 2,300 | 2,250 | 2,250 | 4,400 |
2011/11/10 | 2,284 | 2,290 | 2,280 | 2,285 | 8,300 |
2011/11/09 | 2,284 | 2,284 | 2,260 | 2,270 | 1,800 |
2011/11/08 | 2,295 | 2,295 | 2,260 | 2,284 | 2,200 |
2011/11/07 | 2,224 | 2,252 | 2,222 | 2,252 | 5,700 |
2011/11/04 | 2,250 | 2,250 | 2,222 | 2,222 | 5,800 |
2011/11/02 | 2,210 | 2,250 | 2,190 | 2,250 | 4,300 |
2011/11/01 | 2,250 | 2,250 | 2,211 | 2,230 | 1,400 |
2011/10/31 | 2,280 | 2,280 | 2,218 | 2,250 | 9,800 |
2011/10/28 | 2,300 | 2,300 | 2,260 | 2,297 | 3,600 |
2011/10/27 | 2,250 | 2,310 | 2,250 | 2,300 | 4,900 |
2011/10/26 | 2,299 | 2,299 | 2,260 | 2,270 | 900 |
2011/10/25 | 2,299 | 2,299 | 2,281 | 2,299 | 5,000 |
2011/10/24 | 2,329 | 2,329 | 2,294 | 2,300 | 21,700 |
2011/10/21 | 2,330 | 2,330 | 2,329 | 2,330 | 5,200 |
2011/10/20 | 2,332 | 2,340 | 2,332 | 2,340 | 500 |
2011/10/19 | 2,331 | 2,332 | 2,331 | 2,332 | 600 |
2011/10/18 | 2,326 | 2,335 | 2,323 | 2,328 | 3,500 |
2011/10/17 | 2,350 | 2,369 | 2,340 | 2,369 | 5,200 |
2011/10/14 | 2,398 | 2,400 | 2,300 | 2,349 | 7,800 |
2011/10/13 | 2,340 | 2,400 | 2,340 | 2,398 | 11,000 |
2011/10/12 | 2,360 | 2,360 | 2,338 | 2,339 | 9,500 |
2011/10/11 | 2,436 | 2,437 | 2,361 | 2,361 | 7,600 |
2011/10/07 | 2,438 | 2,450 | 2,437 | 2,439 | 7,000 |
2011/10/06 | 2,506 | 2,507 | 2,420 | 2,438 | 6,000 |
2011/10/05 | 2,600 | 2,600 | 2,550 | 2,550 | 2,700 |
2011/10/04 | 2,640 | 2,665 | 2,620 | 2,620 | 8,300 |
2011/10/03 | 2,600 | 2,650 | 2,599 | 2,650 | 2,900 |
2011/09/30 | 2,590 | 2,650 | 2,552 | 2,650 | 3,300 |
2011/09/29 | 2,503 | 2,578 | 2,503 | 2,578 | 900 |
2011/09/28 | 2,550 | 2,550 | 2,545 | 2,545 | 300 |
2011/09/27 | 2,550 | 2,550 | 2,550 | 2,550 | 400 |
2011/09/26 | 2,550 | 2,550 | 2,550 | 2,550 | 800 |
2011/09/22 | 2,599 | 2,600 | 2,540 | 2,600 | 1,500 |
2011/09/21 | 2,580 | 2,600 | 2,580 | 2,590 | 400 |
2011/09/20 | 2,565 | 2,600 | 2,556 | 2,580 | 2,700 |
2011/09/16 | 2,532 | 2,555 | 2,520 | 2,555 | 1,600 |
2011/09/15 | 0 | 0 | 0 | 2,551 | 0 |
2011/09/14 | 2,551 | 2,551 | 2,551 | 2,551 | 100 |
2011/09/13 | 2,531 | 2,534 | 2,500 | 2,501 | 1,100 |
2011/09/12 | 2,600 | 2,600 | 2,537 | 2,537 | 700 |
2011/09/09 | 2,599 | 2,599 | 2,598 | 2,598 | 400 |
2011/09/08 | 2,591 | 2,591 | 2,590 | 2,590 | 300 |
2011/09/07 | 2,636 | 2,660 | 2,591 | 2,599 | 2,300 |
2011/09/06 | 2,628 | 2,660 | 2,590 | 2,650 | 5,600 |
2011/09/05 | 2,620 | 2,660 | 2,580 | 2,660 | 11,500 |
2011/09/02 | 2,646 | 2,646 | 2,629 | 2,640 | 4,300 |
2011/09/01 | 2,646 | 2,647 | 2,631 | 2,646 | 1,800 |
2011/08/31 | 2,620 | 2,650 | 2,604 | 2,646 | 10,300 |
2011/08/30 | 2,600 | 2,620 | 2,600 | 2,620 | 6,500 |
2011/08/29 | 2,610 | 2,615 | 2,600 | 2,615 | 3,500 |
2011/08/26 | 2,615 | 2,615 | 2,611 | 2,611 | 200 |
2011/08/25 | 2,615 | 2,620 | 2,615 | 2,616 | 2,800 |
2011/08/24 | 2,604 | 2,614 | 2,600 | 2,613 | 2,300 |
2011/08/23 | 2,601 | 2,610 | 2,511 | 2,604 | 4,300 |
2011/08/22 | 2,600 | 2,610 | 2,600 | 2,601 | 2,300 |
2011/08/19 | 2,600 | 2,610 | 2,550 | 2,600 | 1,700 |
2011/08/18 | 2,602 | 2,615 | 2,602 | 2,608 | 2,700 |
2011/08/17 | 2,600 | 2,610 | 2,600 | 2,602 | 2,000 |
2011/08/16 | 2,572 | 2,599 | 2,543 | 2,599 | 1,000 |
2011/08/15 | 2,490 | 2,540 | 2,490 | 2,540 | 1,800 |
2011/08/12 | 2,520 | 2,597 | 2,500 | 2,500 | 6,300 |
2011/08/11 | 2,558 | 2,560 | 2,515 | 2,520 | 1,300 |
2011/08/10 | 2,583 | 2,603 | 2,583 | 2,600 | 3,400 |
2011/08/09 | 2,550 | 2,599 | 2,506 | 2,598 | 1,900 |
2011/08/08 | 2,559 | 2,600 | 2,559 | 2,600 | 6,100 |
2011/08/05 | 2,600 | 2,605 | 2,550 | 2,600 | 11,700 |
2011/08/04 | 2,600 | 2,603 | 2,502 | 2,600 | 9,200 |
2011/08/03 | 2,555 | 2,600 | 2,549 | 2,600 | 5,800 |
2011/08/02 | 2,564 | 2,600 | 2,563 | 2,590 | 7,000 |
2011/08/01 | 2,600 | 2,630 | 2,590 | 2,602 | 5,300 |
2011/07/29 | 2,571 | 2,615 | 2,555 | 2,615 | 4,000 |
2011/07/28 | 2,571 | 2,572 | 2,525 | 2,571 | 5,800 |
2011/07/27 | 2,625 | 2,625 | 2,587 | 2,587 | 5,700 |
2011/07/26 | 2,606 | 2,640 | 2,602 | 2,630 | 1,700 |
2011/07/25 | 2,660 | 2,660 | 2,610 | 2,625 | 2,100 |
2011/07/22 | 2,724 | 2,724 | 2,660 | 2,660 | 6,000 |
2011/07/21 | 2,760 | 2,760 | 2,670 | 2,680 | 7,000 |
2011/07/20 | 2,715 | 2,760 | 2,715 | 2,759 | 3,600 |
2011/07/19 | 2,670 | 2,765 | 2,650 | 2,715 | 6,200 |
2011/07/15 | 2,630 | 2,630 | 2,573 | 2,600 | 14,600 |
2011/07/14 | 2,600 | 2,649 | 2,550 | 2,630 | 20,000 |
2011/07/13 | 2,704 | 2,731 | 2,565 | 2,600 | 19,200 |
2011/07/12 | 2,715 | 2,715 | 2,680 | 2,704 | 5,100 |
2011/07/11 | 2,676 | 2,709 | 2,654 | 2,709 | 7,500 |
2011/07/08 | 2,660 | 2,720 | 2,630 | 2,709 | 16,500 |
2011/07/07 | 2,640 | 2,675 | 2,635 | 2,675 | 7,500 |
2011/07/06 | 2,603 | 2,630 | 2,575 | 2,630 | 5,800 |
2011/07/05 | 2,580 | 2,610 | 2,580 | 2,602 | 4,000 |
2011/07/04 | 2,565 | 2,570 | 2,565 | 2,570 | 1,200 |
2011/07/01 | 2,568 | 2,577 | 2,560 | 2,565 | 2,900 |
2011/06/30 | 2,570 | 2,579 | 2,560 | 2,568 | 2,800 |
2011/06/29 | 2,565 | 2,570 | 2,562 | 2,570 | 3,900 |
2011/06/28 | 2,550 | 2,560 | 2,547 | 2,550 | 5,700 |
2011/06/27 | 2,564 | 2,570 | 2,550 | 2,550 | 1,500 |
2011/06/24 | 2,450 | 2,564 | 2,450 | 2,564 | 3,700 |
2011/06/23 | 2,432 | 2,460 | 2,432 | 2,450 | 8,300 |
2011/06/22 | 2,420 | 2,436 | 2,420 | 2,430 | 4,200 |
2011/06/21 | 2,438 | 2,438 | 2,435 | 2,436 | 2,600 |
2011/06/20 | 2,450 | 2,450 | 2,435 | 2,441 | 6,000 |
2011/06/17 | 2,470 | 2,470 | 2,445 | 2,460 | 12,500 |
2011/06/16 | 2,500 | 2,501 | 2,481 | 2,488 | 2,800 |
2011/06/15 | 2,515 | 2,520 | 2,502 | 2,514 | 5,700 |
2011/06/14 | 2,515 | 2,535 | 2,515 | 2,520 | 1,400 |
2011/06/13 | 2,515 | 2,520 | 2,515 | 2,520 | 1,100 |
2011/06/10 | 2,537 | 2,537 | 2,515 | 2,536 | 2,600 |
2011/06/09 | 2,550 | 2,550 | 2,537 | 2,537 | 300 |
2011/06/08 | 2,533 | 2,560 | 2,533 | 2,558 | 500 |
2011/06/07 | 2,574 | 2,574 | 2,555 | 2,557 | 500 |
2011/06/06 | 2,610 | 2,611 | 2,550 | 2,605 | 3,300 |
2011/06/03 | 2,588 | 2,605 | 2,577 | 2,594 | 6,400 |
2011/06/02 | 2,538 | 2,577 | 2,531 | 2,577 | 6,500 |
2011/06/01 | 2,532 | 2,555 | 2,532 | 2,538 | 2,600 |
2011/05/31 | 2,540 | 2,560 | 2,536 | 2,541 | 10,300 |
2011/05/30 | 2,510 | 2,530 | 2,508 | 2,529 | 8,200 |
2011/05/27 | 2,501 | 2,538 | 2,480 | 2,525 | 27,900 |
2011/05/26 | 2,560 | 2,560 | 2,516 | 2,531 | 23,400 |
2011/05/25 | 2,571 | 2,589 | 2,561 | 2,561 | 11,900 |
2011/05/24 | 2,600 | 2,606 | 2,585 | 2,590 | 6,000 |
2011/05/23 | 2,615 | 2,615 | 2,600 | 2,606 | 3,900 |
2011/05/20 | 2,615 | 2,615 | 2,601 | 2,613 | 2,000 |
2011/05/19 | 2,620 | 2,620 | 2,586 | 2,590 | 1,300 |
2011/05/18 | 2,605 | 2,645 | 2,575 | 2,585 | 10,700 |
2011/05/17 | 2,650 | 2,653 | 2,630 | 2,630 | 9,600 |
2011/05/16 | 2,609 | 2,655 | 2,609 | 2,630 | 6,400 |
2011/05/13 | 2,655 | 2,655 | 2,640 | 2,655 | 4,700 |
2011/05/12 | 2,651 | 2,660 | 2,650 | 2,655 | 2,400 |
2011/05/11 | 2,662 | 2,662 | 2,650 | 2,655 | 1,700 |
2011/05/10 | 2,601 | 2,662 | 2,601 | 2,662 | 2,400 |
2011/05/09 | 2,650 | 2,690 | 2,600 | 2,625 | 3,200 |
2011/05/06 | 2,635 | 2,650 | 2,634 | 2,635 | 5,000 |
2011/05/02 | 2,680 | 2,700 | 2,650 | 2,650 | 2,500 |
2011/04/28 | 2,581 | 2,630 | 2,580 | 2,630 | 2,100 |
2011/04/27 | 2,555 | 2,610 | 2,555 | 2,610 | 8,100 |
2011/04/26 | 2,556 | 2,600 | 2,555 | 2,558 | 3,600 |
2011/04/25 | 2,594 | 2,600 | 2,594 | 2,600 | 500 |
2011/04/22 | 2,595 | 2,600 | 2,565 | 2,570 | 2,100 |
2011/04/21 | 2,587 | 2,595 | 2,587 | 2,595 | 1,900 |
2011/04/20 | 2,581 | 2,587 | 2,581 | 2,586 | 1,000 |
2011/04/19 | 2,585 | 2,620 | 2,585 | 2,585 | 2,100 |
2011/04/18 | 2,572 | 2,585 | 2,572 | 2,585 | 500 |
2011/04/15 | 2,576 | 2,576 | 2,573 | 2,575 | 400 |
2011/04/14 | 2,568 | 2,600 | 2,568 | 2,600 | 700 |
2011/04/13 | 2,555 | 2,600 | 2,555 | 2,600 | 700 |
2011/04/12 | 2,600 | 2,600 | 2,590 | 2,600 | 2,200 |
2011/04/11 | 2,553 | 2,600 | 2,553 | 2,600 | 1,000 |
2011/04/08 | 2,585 | 2,585 | 2,545 | 2,565 | 1,400 |
2011/04/07 | 2,611 | 2,630 | 2,535 | 2,535 | 4,300 |
2011/04/06 | 2,601 | 2,650 | 2,601 | 2,630 | 3,000 |
2011/04/05 | 2,690 | 2,690 | 2,620 | 2,645 | 2,700 |
2011/04/04 | 2,603 | 2,681 | 2,603 | 2,670 | 1,700 |
2011/04/01 | 2,669 | 2,669 | 2,628 | 2,628 | 400 |
2011/03/31 | 2,660 | 2,690 | 2,640 | 2,669 | 6,700 |
2011/03/30 | 2,610 | 2,660 | 2,610 | 2,655 | 4,900 |
2011/03/29 | 2,700 | 2,700 | 2,628 | 2,650 | 1,300 |
2011/03/28 | 2,560 | 2,700 | 2,500 | 2,700 | 3,800 |
2011/03/25 | 2,500 | 2,585 | 2,500 | 2,560 | 15,300 |
2011/03/24 | 2,432 | 2,470 | 2,432 | 2,470 | 6,200 |
2011/03/23 | 2,561 | 2,570 | 2,350 | 2,430 | 10,700 |
2011/03/22 | 2,660 | 2,660 | 2,550 | 2,588 | 7,600 |
2011/03/18 | 2,750 | 2,750 | 2,642 | 2,685 | 4,400 |
2011/03/17 | 2,599 | 2,800 | 2,490 | 2,800 | 12,000 |
2011/03/16 | 2,350 | 2,630 | 2,350 | 2,500 | 7,300 |
2011/03/15 | 2,200 | 2,420 | 2,030 | 2,400 | 13,600 |
2011/03/14 | 2,050 | 2,400 | 2,050 | 2,400 | 8,000 |
2011/03/11 | 2,647 | 2,647 | 2,545 | 2,550 | 8,200 |
2011/03/10 | 2,627 | 2,627 | 2,605 | 2,605 | 6,400 |
2011/03/09 | 2,648 | 2,650 | 2,634 | 2,634 | 2,700 |
2011/03/08 | 2,651 | 2,696 | 2,645 | 2,645 | 3,400 |
2011/03/07 | 2,680 | 2,680 | 2,650 | 2,668 | 2,900 |
2011/03/04 | 2,661 | 2,661 | 2,625 | 2,630 | 6,600 |
2011/03/03 | 2,709 | 2,740 | 2,611 | 2,611 | 12,500 |
2011/03/02 | 2,741 | 2,741 | 2,706 | 2,706 | 2,200 |
2011/03/01 | 2,788 | 2,788 | 2,740 | 2,741 | 1,200 |
2011/02/28 | 2,711 | 2,770 | 2,711 | 2,738 | 1,100 |
2011/02/25 | 2,710 | 2,715 | 2,710 | 2,715 | 2,200 |
2011/02/24 | 2,702 | 2,705 | 2,698 | 2,698 | 5,800 |
2011/02/23 | 2,715 | 2,750 | 2,700 | 2,702 | 9,100 |
2011/02/22 | 2,730 | 2,730 | 2,719 | 2,719 | 4,100 |
2011/02/21 | 2,760 | 2,760 | 2,730 | 2,740 | 2,100 |
2011/02/18 | 2,791 | 2,791 | 2,760 | 2,760 | 3,200 |
2011/02/17 | 2,804 | 2,804 | 2,794 | 2,796 | 2,200 |
2011/02/16 | 2,811 | 2,813 | 2,800 | 2,805 | 17,700 |
2011/02/15 | 2,813 | 2,816 | 2,812 | 2,813 | 3,800 |
2011/02/14 | 2,814 | 2,816 | 2,813 | 2,816 | 5,600 |
2011/02/10 | 2,817 | 2,821 | 2,817 | 2,820 | 3,200 |
2011/02/09 | 2,820 | 2,820 | 2,817 | 2,817 | 1,600 |
2011/02/08 | 2,825 | 2,828 | 2,820 | 2,820 | 1,000 |
2011/02/07 | 2,842 | 2,842 | 2,822 | 2,828 | 3,000 |
2011/02/04 | 2,816 | 2,830 | 2,811 | 2,818 | 3,500 |
2011/02/03 | 2,830 | 2,830 | 2,811 | 2,823 | 2,000 |
2011/02/02 | 2,815 | 2,835 | 2,815 | 2,835 | 1,200 |
2011/02/01 | 2,810 | 2,820 | 2,804 | 2,811 | 4,300 |
2011/01/31 | 2,810 | 2,825 | 2,803 | 2,810 | 6,000 |
2011/01/28 | 2,860 | 2,865 | 2,850 | 2,860 | 3,100 |
2011/01/27 | 2,867 | 2,867 | 2,860 | 2,860 | 3,100 |
2011/01/26 | 2,850 | 2,867 | 2,840 | 2,860 | 4,500 |
2011/01/25 | 2,816 | 2,874 | 2,816 | 2,850 | 2,100 |
2011/01/24 | 2,823 | 2,827 | 2,822 | 2,826 | 3,100 |
2011/01/21 | 2,830 | 2,830 | 2,823 | 2,823 | 4,900 |
2011/01/20 | 2,843 | 2,843 | 2,839 | 2,840 | 8,300 |
2011/01/19 | 2,836 | 2,843 | 2,831 | 2,841 | 6,500 |
2011/01/18 | 2,835 | 2,836 | 2,830 | 2,834 | 7,100 |
2011/01/17 | 2,848 | 2,848 | 2,840 | 2,843 | 3,300 |
2011/01/14 | 2,852 | 2,852 | 2,840 | 2,848 | 11,600 |
2011/01/13 | 2,896 | 2,896 | 2,851 | 2,853 | 4,300 |
2011/01/12 | 2,845 | 2,875 | 2,840 | 2,874 | 4,700 |
2011/01/11 | 2,896 | 2,896 | 2,841 | 2,845 | 1,800 |
2011/01/07 | 2,835 | 2,879 | 2,835 | 2,879 | 3,100 |
2011/01/06 | 2,850 | 2,850 | 2,815 | 2,815 | 8,600 |
2011/01/05 | 2,907 | 2,907 | 2,856 | 2,856 | 7,400 |
2011/01/04 | 2,833 | 2,857 | 2,833 | 2,857 | 3,800 |