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
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

このページの先頭へ