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
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

このページの先頭へ