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 |
---|---|---|---|---|---|
2012/12/28 | 2,601 | 2,629 | 2,583 | 2,613 | 9,400 |
2012/12/27 | 2,628 | 2,628 | 2,590 | 2,595 | 4,900 |
2012/12/26 | 2,551 | 2,570 | 2,541 | 2,548 | 4,200 |
2012/12/25 | 2,560 | 2,569 | 2,542 | 2,569 | 1,600 |
2012/12/21 | 2,628 | 2,628 | 2,540 | 2,542 | 3,600 |
2012/12/20 | 2,600 | 2,627 | 2,568 | 2,596 | 6,100 |
2012/12/19 | 2,573 | 2,629 | 2,568 | 2,604 | 9,800 |
2012/12/18 | 2,600 | 2,644 | 2,571 | 2,575 | 6,800 |
2012/12/17 | 2,655 | 2,655 | 2,590 | 2,604 | 4,600 |
2012/12/14 | 2,583 | 2,637 | 2,580 | 2,605 | 9,500 |
2012/12/13 | 2,603 | 2,650 | 2,600 | 2,611 | 4,400 |
2012/12/12 | 2,700 | 2,700 | 2,601 | 2,602 | 7,200 |
2012/12/11 | 2,601 | 2,692 | 2,590 | 2,632 | 7,400 |
2012/12/10 | 2,700 | 2,715 | 2,570 | 2,601 | 10,700 |
2012/12/07 | 2,700 | 2,700 | 2,651 | 2,681 | 10,400 |
2012/12/06 | 2,745 | 2,820 | 2,650 | 2,711 | 9,300 |
2012/12/05 | 2,795 | 2,800 | 2,761 | 2,776 | 20,700 |
2012/12/04 | 2,638 | 2,763 | 2,638 | 2,745 | 20,300 |
2012/12/03 | 2,530 | 2,640 | 2,510 | 2,638 | 20,800 |
2012/11/30 | 2,427 | 2,518 | 2,427 | 2,492 | 1,600 |
2012/11/29 | 2,430 | 2,548 | 2,423 | 2,475 | 2,400 |
2012/11/28 | 2,431 | 2,455 | 2,423 | 2,437 | 8,200 |
2012/11/27 | 2,457 | 2,500 | 2,457 | 2,481 | 4,500 |
2012/11/26 | 2,510 | 2,510 | 2,450 | 2,507 | 2,500 |
2012/11/22 | 2,535 | 2,539 | 2,462 | 2,474 | 4,300 |
2012/11/21 | 2,465 | 2,537 | 2,465 | 2,537 | 2,000 |
2012/11/20 | 2,496 | 2,530 | 2,463 | 2,514 | 6,900 |
2012/11/19 | 2,358 | 2,500 | 2,358 | 2,497 | 3,700 |
2012/11/16 | 2,356 | 2,450 | 2,340 | 2,400 | 6,300 |
2012/11/15 | 2,345 | 2,450 | 2,345 | 2,406 | 2,100 |
2012/11/14 | 2,370 | 2,401 | 2,326 | 2,368 | 7,900 |
2012/11/13 | 2,345 | 2,351 | 2,332 | 2,332 | 3,700 |
2012/11/12 | 2,402 | 2,430 | 2,340 | 2,345 | 1,500 |
2012/11/09 | 2,411 | 2,411 | 2,380 | 2,402 | 4,200 |
2012/11/08 | 2,421 | 2,423 | 2,410 | 2,411 | 2,700 |
2012/11/07 | 2,465 | 2,465 | 2,440 | 2,440 | 3,900 |
2012/11/06 | 2,498 | 2,498 | 2,450 | 2,464 | 8,200 |
2012/11/05 | 2,550 | 2,550 | 2,430 | 2,498 | 6,200 |
2012/11/02 | 2,550 | 2,550 | 2,520 | 2,540 | 11,100 |
2012/11/01 | 2,539 | 2,539 | 2,494 | 2,538 | 10,500 |
2012/10/31 | 2,488 | 2,550 | 2,471 | 2,538 | 10,800 |
2012/10/30 | 2,450 | 2,500 | 2,410 | 2,500 | 14,900 |
2012/10/29 | 2,439 | 2,439 | 2,396 | 2,435 | 2,200 |
2012/10/26 | 2,450 | 2,450 | 2,376 | 2,440 | 4,800 |
2012/10/25 | 2,343 | 2,450 | 2,343 | 2,450 | 3,600 |
2012/10/24 | 2,340 | 2,379 | 2,340 | 2,379 | 1,200 |
2012/10/23 | 2,439 | 2,439 | 2,345 | 2,390 | 4,800 |
2012/10/22 | 2,419 | 2,430 | 2,411 | 2,419 | 3,800 |
2012/10/19 | 2,450 | 2,450 | 2,395 | 2,401 | 10,000 |
2012/10/18 | 2,410 | 2,450 | 2,373 | 2,393 | 12,900 |
2012/10/17 | 2,437 | 2,439 | 2,376 | 2,410 | 15,600 |
2012/10/16 | 2,383 | 2,415 | 2,350 | 2,360 | 12,700 |
2012/10/15 | 2,200 | 2,406 | 2,200 | 2,406 | 17,800 |
2012/10/12 | 2,232 | 2,260 | 2,170 | 2,174 | 19,900 |
2012/10/11 | 2,361 | 2,361 | 2,242 | 2,251 | 20,700 |
2012/10/10 | 2,350 | 2,390 | 2,340 | 2,375 | 19,200 |
2012/10/09 | 2,372 | 2,372 | 2,297 | 2,324 | 13,300 |
2012/10/05 | 2,330 | 2,376 | 2,310 | 2,374 | 22,600 |
2012/10/04 | 2,395 | 2,395 | 2,346 | 2,360 | 5,400 |
2012/10/03 | 2,426 | 2,426 | 2,349 | 2,353 | 8,500 |
2012/10/02 | 2,455 | 2,455 | 2,400 | 2,426 | 4,500 |
2012/10/01 | 2,450 | 2,450 | 2,428 | 2,444 | 3,500 |
2012/09/28 | 2,436 | 2,450 | 2,407 | 2,409 | 6,500 |
2012/09/27 | 2,450 | 2,450 | 2,381 | 2,386 | 4,500 |
2012/09/26 | 2,378 | 2,450 | 2,370 | 2,450 | 7,700 |
2012/09/25 | 2,320 | 2,428 | 2,302 | 2,428 | 7,200 |
2012/09/24 | 2,325 | 2,368 | 2,269 | 2,295 | 8,400 |
2012/09/21 | 2,420 | 2,420 | 2,314 | 2,332 | 4,200 |
2012/09/20 | 2,415 | 2,415 | 2,413 | 2,413 | 600 |
2012/09/19 | 2,438 | 2,464 | 2,389 | 2,415 | 6,200 |
2012/09/18 | 2,444 | 2,444 | 2,394 | 2,438 | 4,000 |
2012/09/14 | 2,425 | 2,443 | 2,410 | 2,443 | 7,800 |
2012/09/13 | 2,378 | 2,418 | 2,378 | 2,411 | 6,500 |
2012/09/12 | 2,400 | 2,409 | 2,387 | 2,408 | 2,800 |
2012/09/11 | 2,342 | 2,415 | 2,341 | 2,413 | 8,700 |
2012/09/10 | 2,343 | 2,351 | 2,342 | 2,342 | 3,600 |
2012/09/07 | 2,370 | 2,393 | 2,303 | 2,342 | 13,200 |
2012/09/06 | 2,350 | 2,361 | 2,335 | 2,348 | 14,000 |
2012/09/05 | 2,450 | 2,450 | 2,301 | 2,379 | 26,100 |
2012/09/04 | 2,299 | 2,550 | 2,267 | 2,389 | 24,700 |
2012/09/03 | 2,275 | 2,316 | 2,265 | 2,299 | 21,800 |
2012/08/31 | 2,265 | 2,279 | 2,235 | 2,235 | 28,500 |
2012/08/30 | 2,222 | 2,280 | 2,222 | 2,265 | 7,000 |
2012/08/29 | 2,249 | 2,249 | 2,212 | 2,222 | 5,800 |
2012/08/28 | 2,265 | 2,266 | 2,249 | 2,249 | 1,000 |
2012/08/27 | 2,289 | 2,289 | 2,267 | 2,267 | 4,100 |
2012/08/24 | 2,290 | 2,290 | 2,267 | 2,280 | 8,800 |
2012/08/23 | 2,290 | 2,290 | 2,264 | 2,270 | 4,400 |
2012/08/22 | 2,298 | 2,298 | 2,281 | 2,292 | 2,200 |
2012/08/21 | 2,300 | 2,300 | 2,288 | 2,294 | 10,400 |
2012/08/20 | 2,231 | 2,290 | 2,231 | 2,290 | 12,800 |
2012/08/17 | 2,275 | 2,281 | 2,246 | 2,276 | 9,200 |
2012/08/16 | 2,260 | 2,280 | 2,201 | 2,280 | 22,600 |
2012/08/15 | 2,293 | 2,293 | 2,250 | 2,279 | 15,200 |
2012/08/14 | 2,230 | 2,290 | 2,184 | 2,290 | 16,800 |
2012/08/13 | 2,184 | 2,226 | 2,184 | 2,194 | 19,000 |
2012/08/10 | 2,184 | 2,200 | 2,175 | 2,184 | 19,600 |
2012/08/09 | 2,186 | 2,187 | 2,165 | 2,187 | 8,700 |
2012/08/08 | 2,220 | 2,220 | 2,146 | 2,187 | 12,800 |
2012/08/07 | 2,179 | 2,187 | 2,124 | 2,182 | 9,700 |
2012/08/06 | 2,165 | 2,177 | 2,160 | 2,170 | 9,200 |
2012/08/03 | 2,233 | 2,233 | 2,145 | 2,165 | 15,500 |
2012/08/02 | 2,168 | 2,183 | 2,158 | 2,183 | 19,800 |
2012/08/01 | 2,154 | 2,168 | 2,054 | 2,167 | 26,100 |
2012/07/31 | 2,186 | 2,206 | 2,185 | 2,189 | 61,600 |
2012/07/30 | 2,255 | 2,266 | 2,137 | 2,190 | 197,700 |
2012/07/27 | 2,267 | 2,287 | 2,260 | 2,287 | 41,200 |
2012/07/26 | 2,268 | 2,275 | 2,245 | 2,264 | 22,800 |
2012/07/25 | 2,235 | 2,277 | 2,230 | 2,269 | 44,700 |
2012/07/24 | 2,235 | 2,250 | 2,235 | 2,250 | 12,600 |
2012/07/23 | 2,270 | 2,280 | 2,250 | 2,255 | 27,400 |
2012/07/20 | 2,292 | 2,292 | 2,259 | 2,272 | 24,400 |
2012/07/19 | 2,249 | 2,290 | 2,230 | 2,287 | 26,300 |
2012/07/18 | 2,249 | 2,267 | 2,240 | 2,251 | 51,000 |
2012/07/17 | 2,189 | 2,241 | 2,187 | 2,224 | 63,900 |
2012/07/13 | 2,190 | 2,193 | 2,179 | 2,180 | 25,600 |
2012/07/12 | 2,188 | 2,191 | 2,161 | 2,191 | 34,000 |
2012/07/11 | 2,145 | 2,198 | 2,141 | 2,197 | 90,500 |
2012/07/10 | 2,120 | 2,140 | 2,120 | 2,121 | 32,700 |
2012/07/09 | 2,099 | 2,139 | 2,099 | 2,117 | 58,400 |
2012/07/06 | 2,091 | 2,100 | 2,090 | 2,095 | 18,100 |
2012/07/05 | 2,084 | 2,091 | 2,075 | 2,091 | 20,300 |
2012/07/04 | 2,080 | 2,089 | 2,075 | 2,080 | 15,900 |
2012/07/03 | 2,075 | 2,078 | 2,073 | 2,074 | 13,300 |
2012/07/02 | 2,087 | 2,088 | 2,075 | 2,077 | 8,700 |
2012/06/29 | 2,089 | 2,089 | 2,067 | 2,076 | 14,800 |
2012/06/28 | 2,084 | 2,084 | 2,074 | 2,081 | 9,000 |
2012/06/27 | 2,079 | 2,080 | 2,061 | 2,073 | 12,100 |
2012/06/26 | 2,081 | 2,082 | 2,072 | 2,073 | 21,200 |
2012/06/25 | 2,060 | 2,084 | 2,052 | 2,080 | 21,000 |
2012/06/22 | 2,088 | 2,091 | 2,048 | 2,050 | 37,400 |
2012/06/21 | 2,104 | 2,104 | 2,093 | 2,097 | 13,900 |
2012/06/20 | 2,089 | 2,108 | 2,084 | 2,106 | 71,700 |
2012/06/19 | 2,135 | 2,135 | 2,117 | 2,120 | 5,700 |
2012/06/18 | 2,142 | 2,142 | 2,125 | 2,130 | 8,600 |
2012/06/15 | 2,113 | 2,134 | 2,111 | 2,134 | 8,300 |
2012/06/14 | 2,124 | 2,124 | 2,100 | 2,113 | 15,700 |
2012/06/13 | 2,110 | 2,130 | 2,108 | 2,125 | 13,200 |
2012/06/12 | 2,109 | 2,109 | 2,100 | 2,104 | 12,000 |
2012/06/11 | 2,100 | 2,108 | 2,094 | 2,100 | 19,500 |
2012/06/08 | 2,092 | 2,106 | 2,086 | 2,095 | 67,500 |
2012/06/07 | 2,104 | 2,118 | 2,099 | 2,106 | 33,700 |
2012/06/06 | 2,118 | 2,118 | 2,102 | 2,105 | 23,900 |
2012/06/05 | 2,131 | 2,132 | 2,093 | 2,109 | 36,100 |
2012/06/04 | 2,138 | 2,138 | 2,091 | 2,131 | 107,000 |
2012/06/01 | 2,039 | 2,039 | 2,017 | 2,038 | 14,700 |
2012/05/31 | 2,007 | 2,041 | 2,001 | 2,039 | 18,300 |
2012/05/30 | 2,012 | 2,020 | 1,980 | 2,010 | 12,800 |
2012/05/29 | 1,995 | 2,035 | 1,980 | 2,035 | 29,000 |
2012/05/28 | 2,074 | 2,075 | 2,055 | 2,061 | 22,200 |
2012/05/25 | 2,060 | 2,095 | 2,056 | 2,057 | 9,400 |
2012/05/24 | 2,061 | 2,062 | 2,050 | 2,055 | 5,500 |
2012/05/23 | 2,091 | 2,094 | 2,060 | 2,061 | 4,900 |
2012/05/22 | 2,095 | 2,095 | 2,088 | 2,091 | 4,600 |
2012/05/21 | 2,086 | 2,100 | 2,086 | 2,094 | 3,300 |
2012/05/18 | 2,098 | 2,098 | 2,056 | 2,085 | 5,400 |
2012/05/17 | 2,089 | 2,097 | 2,085 | 2,097 | 2,100 |
2012/05/16 | 2,050 | 2,080 | 2,035 | 2,080 | 7,200 |
2012/05/15 | 2,066 | 2,066 | 2,020 | 2,035 | 8,000 |
2012/05/14 | 2,069 | 2,080 | 2,056 | 2,071 | 7,300 |
2012/05/11 | 2,152 | 2,152 | 2,082 | 2,089 | 9,100 |
2012/05/10 | 2,180 | 2,180 | 2,144 | 2,152 | 6,400 |
2012/05/09 | 2,204 | 2,204 | 2,180 | 2,185 | 6,700 |
2012/05/08 | 2,204 | 2,217 | 2,200 | 2,207 | 3,100 |
2012/05/07 | 2,220 | 2,220 | 2,180 | 2,203 | 11,400 |
2012/05/02 | 2,216 | 2,222 | 2,216 | 2,220 | 7,500 |
2012/05/01 | 2,212 | 2,220 | 2,210 | 2,215 | 3,300 |
2012/04/27 | 2,210 | 2,219 | 2,208 | 2,210 | 5,100 |
2012/04/26 | 2,203 | 2,209 | 2,203 | 2,208 | 4,500 |
2012/04/25 | 2,234 | 2,234 | 2,202 | 2,202 | 10,900 |
2012/04/24 | 2,241 | 2,242 | 2,233 | 2,235 | 4,200 |
2012/04/23 | 2,250 | 2,250 | 2,242 | 2,247 | 4,500 |
2012/04/20 | 2,262 | 2,275 | 2,228 | 2,235 | 3,300 |
2012/04/19 | 2,296 | 2,297 | 2,260 | 2,280 | 10,200 |
2012/04/18 | 2,300 | 2,307 | 2,280 | 2,307 | 14,200 |
2012/04/17 | 2,297 | 2,297 | 2,281 | 2,293 | 5,600 |
2012/04/16 | 2,280 | 2,298 | 2,278 | 2,292 | 6,100 |
2012/04/13 | 2,224 | 2,276 | 2,224 | 2,276 | 4,700 |
2012/04/12 | 2,200 | 2,249 | 2,200 | 2,242 | 11,100 |
2012/04/11 | 2,225 | 2,225 | 2,188 | 2,200 | 20,000 |
2012/04/10 | 2,286 | 2,286 | 2,230 | 2,233 | 17,200 |
2012/04/09 | 2,298 | 2,306 | 2,285 | 2,300 | 5,600 |
2012/04/06 | 2,300 | 2,300 | 2,282 | 2,295 | 9,500 |
2012/04/05 | 2,269 | 2,310 | 2,258 | 2,304 | 24,800 |
2012/04/04 | 2,257 | 2,280 | 2,257 | 2,280 | 5,400 |
2012/04/03 | 2,300 | 2,300 | 2,270 | 2,274 | 10,100 |
2012/04/02 | 2,250 | 2,291 | 2,250 | 2,291 | 10,500 |
2012/03/30 | 2,220 | 2,229 | 2,209 | 2,228 | 7,100 |
2012/03/29 | 2,176 | 2,200 | 2,176 | 2,200 | 16,800 |
2012/03/28 | 2,197 | 2,197 | 2,161 | 2,176 | 18,400 |
2012/03/27 | 2,198 | 2,198 | 2,140 | 2,159 | 12,200 |
2012/03/26 | 2,199 | 2,200 | 2,162 | 2,179 | 8,400 |
2012/03/23 | 2,150 | 2,175 | 2,142 | 2,175 | 11,000 |
2012/03/22 | 2,120 | 2,150 | 2,120 | 2,138 | 10,100 |
2012/03/21 | 2,111 | 2,125 | 2,110 | 2,119 | 8,000 |
2012/03/19 | 2,025 | 2,120 | 2,025 | 2,111 | 16,300 |
2012/03/16 | 2,030 | 2,041 | 2,025 | 2,025 | 33,500 |
2012/03/15 | 2,032 | 2,040 | 2,025 | 2,028 | 21,700 |
2012/03/14 | 2,002 | 2,008 | 2,000 | 2,005 | 11,200 |
2012/03/13 | 2,000 | 2,005 | 2,000 | 2,004 | 9,900 |
2012/03/12 | 2,001 | 2,002 | 1,997 | 2,000 | 16,700 |
2012/03/09 | 2,031 | 2,031 | 2,000 | 2,001 | 19,300 |
2012/03/08 | 2,035 | 2,035 | 2,026 | 2,032 | 6,300 |
2012/03/07 | 2,020 | 2,020 | 2,011 | 2,015 | 3,200 |
2012/03/06 | 2,000 | 2,029 | 2,000 | 2,020 | 16,800 |
2012/03/05 | 1,994 | 2,000 | 1,989 | 2,000 | 27,900 |
2012/03/02 | 2,031 | 2,031 | 1,985 | 2,000 | 37,600 |
2012/03/01 | 2,090 | 2,090 | 2,035 | 2,037 | 19,300 |
2012/02/29 | 2,110 | 2,115 | 2,090 | 2,096 | 21,900 |
2012/02/28 | 2,130 | 2,130 | 2,112 | 2,120 | 10,100 |
2012/02/27 | 2,140 | 2,144 | 2,109 | 2,118 | 19,900 |
2012/02/24 | 2,111 | 2,120 | 2,101 | 2,109 | 17,900 |
2012/02/23 | 2,128 | 2,134 | 2,105 | 2,110 | 18,500 |
2012/02/22 | 2,135 | 2,135 | 2,105 | 2,113 | 19,500 |
2012/02/21 | 2,150 | 2,150 | 2,130 | 2,135 | 7,000 |
2012/02/20 | 2,165 | 2,165 | 2,155 | 2,160 | 7,200 |
2012/02/17 | 2,208 | 2,208 | 2,158 | 2,179 | 10,200 |
2012/02/16 | 2,222 | 2,222 | 2,208 | 2,215 | 8,800 |
2012/02/15 | 2,228 | 2,229 | 2,222 | 2,224 | 7,400 |
2012/02/14 | 2,230 | 2,230 | 2,225 | 2,230 | 2,000 |
2012/02/13 | 2,200 | 2,230 | 2,200 | 2,219 | 6,800 |
2012/02/10 | 2,241 | 2,241 | 2,237 | 2,240 | 3,900 |
2012/02/09 | 2,244 | 2,244 | 2,240 | 2,241 | 5,600 |
2012/02/08 | 2,240 | 2,247 | 2,238 | 2,240 | 7,700 |
2012/02/07 | 2,245 | 2,245 | 2,236 | 2,240 | 5,000 |
2012/02/06 | 2,250 | 2,253 | 2,230 | 2,240 | 9,100 |
2012/02/03 | 2,270 | 2,270 | 2,200 | 2,230 | 5,800 |
2012/02/02 | 2,230 | 2,255 | 2,230 | 2,255 | 2,500 |
2012/02/01 | 2,201 | 2,235 | 2,201 | 2,220 | 3,500 |
2012/01/31 | 2,220 | 2,230 | 2,214 | 2,220 | 3,100 |
2012/01/30 | 2,250 | 2,251 | 2,155 | 2,167 | 15,000 |
2012/01/27 | 2,255 | 2,257 | 2,251 | 2,257 | 1,400 |
2012/01/26 | 2,300 | 2,309 | 2,258 | 2,258 | 1,800 |
2012/01/25 | 2,300 | 2,300 | 2,250 | 2,300 | 2,400 |
2012/01/24 | 2,275 | 2,305 | 2,190 | 2,300 | 5,600 |
2012/01/23 | 2,240 | 2,275 | 2,202 | 2,275 | 6,700 |
2012/01/20 | 2,159 | 2,159 | 2,135 | 2,159 | 6,000 |
2012/01/19 | 2,135 | 2,160 | 2,135 | 2,159 | 4,200 |
2012/01/18 | 2,135 | 2,135 | 2,134 | 2,134 | 4,800 |
2012/01/17 | 2,141 | 2,144 | 2,120 | 2,130 | 14,200 |
2012/01/16 | 2,139 | 2,144 | 2,133 | 2,138 | 6,700 |
2012/01/13 | 2,234 | 2,234 | 2,069 | 2,139 | 14,600 |
2012/01/12 | 2,250 | 2,250 | 2,200 | 2,237 | 3,800 |
2012/01/11 | 2,263 | 2,263 | 2,248 | 2,248 | 1,200 |
2012/01/10 | 2,286 | 2,286 | 2,260 | 2,260 | 2,400 |
2012/01/06 | 2,288 | 2,318 | 2,288 | 2,314 | 5,900 |
2012/01/05 | 2,290 | 2,290 | 2,260 | 2,260 | 5,500 |
2012/01/04 | 2,249 | 2,300 | 2,249 | 2,285 | 3,800 |