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 |
---|---|---|---|---|---|
2013/12/30 | 2,800 | 2,800 | 2,760 | 2,773 | 10,700 |
2013/12/27 | 2,769 | 2,789 | 2,757 | 2,780 | 29,300 |
2013/12/26 | 2,766 | 2,785 | 2,756 | 2,769 | 19,700 |
2013/12/25 | 2,761 | 2,790 | 2,750 | 2,765 | 31,600 |
2013/12/24 | 2,772 | 2,791 | 2,756 | 2,771 | 4,600 |
2013/12/20 | 2,750 | 2,793 | 2,750 | 2,772 | 8,000 |
2013/12/19 | 2,755 | 2,794 | 2,755 | 2,783 | 9,300 |
2013/12/18 | 2,752 | 2,800 | 2,751 | 2,769 | 6,500 |
2013/12/17 | 2,775 | 2,786 | 2,760 | 2,772 | 3,800 |
2013/12/16 | 2,760 | 2,775 | 2,758 | 2,760 | 2,400 |
2013/12/13 | 2,761 | 2,769 | 2,755 | 2,759 | 11,500 |
2013/12/12 | 2,813 | 2,813 | 2,786 | 2,789 | 1,400 |
2013/12/11 | 2,783 | 2,826 | 2,783 | 2,813 | 3,500 |
2013/12/10 | 2,787 | 2,830 | 2,787 | 2,811 | 1,900 |
2013/12/09 | 2,801 | 2,829 | 2,796 | 2,827 | 3,400 |
2013/12/06 | 2,779 | 2,800 | 2,779 | 2,791 | 3,900 |
2013/12/05 | 2,828 | 2,829 | 2,767 | 2,774 | 6,100 |
2013/12/04 | 2,822 | 2,824 | 2,776 | 2,797 | 5,700 |
2013/12/03 | 2,800 | 2,820 | 2,799 | 2,810 | 5,000 |
2013/12/02 | 2,772 | 2,800 | 2,765 | 2,770 | 5,500 |
2013/11/29 | 2,800 | 2,808 | 2,753 | 2,772 | 3,000 |
2013/11/28 | 2,805 | 2,805 | 2,778 | 2,778 | 2,600 |
2013/11/27 | 2,803 | 2,803 | 2,780 | 2,792 | 2,600 |
2013/11/26 | 2,792 | 2,804 | 2,781 | 2,794 | 6,100 |
2013/11/25 | 2,785 | 2,819 | 2,781 | 2,792 | 6,800 |
2013/11/22 | 2,825 | 2,839 | 2,795 | 2,800 | 8,300 |
2013/11/21 | 2,846 | 2,846 | 2,820 | 2,829 | 3,900 |
2013/11/20 | 2,823 | 2,840 | 2,822 | 2,823 | 3,900 |
2013/11/19 | 2,843 | 2,848 | 2,832 | 2,840 | 2,300 |
2013/11/18 | 2,872 | 2,872 | 2,820 | 2,843 | 4,500 |
2013/11/15 | 2,855 | 2,864 | 2,837 | 2,864 | 5,300 |
2013/11/14 | 2,858 | 2,880 | 2,849 | 2,855 | 2,900 |
2013/11/13 | 2,847 | 2,869 | 2,800 | 2,819 | 3,100 |
2013/11/12 | 2,858 | 2,874 | 2,821 | 2,847 | 4,800 |
2013/11/11 | 2,777 | 2,838 | 2,777 | 2,811 | 7,600 |
2013/11/08 | 2,850 | 2,883 | 2,825 | 2,865 | 3,200 |
2013/11/07 | 2,925 | 2,925 | 2,870 | 2,887 | 1,500 |
2013/11/06 | 2,920 | 2,920 | 2,909 | 2,909 | 1,500 |
2013/11/05 | 2,936 | 2,936 | 2,898 | 2,901 | 6,700 |
2013/11/01 | 2,960 | 2,960 | 2,870 | 2,886 | 6,200 |
2013/10/31 | 2,952 | 2,967 | 2,945 | 2,946 | 5,000 |
2013/10/30 | 2,932 | 2,964 | 2,932 | 2,952 | 14,900 |
2013/10/29 | 2,970 | 2,974 | 2,939 | 2,950 | 8,200 |
2013/10/28 | 2,930 | 2,980 | 2,880 | 2,969 | 45,200 |
2013/10/25 | 2,880 | 2,897 | 2,852 | 2,881 | 17,100 |
2013/10/24 | 2,886 | 2,897 | 2,870 | 2,880 | 9,600 |
2013/10/23 | 2,904 | 2,920 | 2,880 | 2,886 | 14,200 |
2013/10/22 | 2,900 | 2,904 | 2,881 | 2,901 | 10,300 |
2013/10/21 | 2,890 | 2,903 | 2,875 | 2,896 | 12,400 |
2013/10/18 | 2,900 | 2,900 | 2,877 | 2,877 | 7,600 |
2013/10/17 | 2,870 | 2,900 | 2,841 | 2,871 | 12,500 |
2013/10/16 | 2,860 | 2,893 | 2,849 | 2,879 | 4,600 |
2013/10/15 | 2,899 | 2,899 | 2,860 | 2,870 | 2,900 |
2013/10/11 | 2,939 | 2,940 | 2,855 | 2,897 | 12,300 |
2013/10/10 | 2,846 | 2,940 | 2,846 | 2,938 | 8,100 |
2013/10/09 | 2,780 | 2,846 | 2,751 | 2,844 | 10,000 |
2013/10/08 | 2,813 | 2,820 | 2,786 | 2,795 | 5,800 |
2013/10/07 | 2,805 | 2,839 | 2,805 | 2,812 | 3,300 |
2013/10/04 | 2,844 | 2,867 | 2,806 | 2,809 | 7,000 |
2013/10/03 | 2,879 | 2,879 | 2,807 | 2,821 | 4,600 |
2013/10/02 | 2,840 | 2,859 | 2,828 | 2,829 | 5,900 |
2013/10/01 | 2,840 | 2,843 | 2,830 | 2,840 | 2,400 |
2013/09/30 | 2,852 | 2,879 | 2,837 | 2,846 | 9,100 |
2013/09/27 | 2,884 | 2,900 | 2,877 | 2,892 | 8,500 |
2013/09/26 | 2,900 | 2,900 | 2,858 | 2,884 | 2,900 |
2013/09/25 | 2,898 | 2,900 | 2,863 | 2,900 | 6,200 |
2013/09/24 | 2,898 | 2,899 | 2,856 | 2,864 | 4,900 |
2013/09/20 | 2,905 | 2,906 | 2,851 | 2,897 | 5,000 |
2013/09/19 | 2,920 | 2,925 | 2,840 | 2,905 | 13,200 |
2013/09/18 | 2,914 | 2,940 | 2,900 | 2,915 | 7,600 |
2013/09/17 | 2,943 | 2,943 | 2,882 | 2,914 | 16,800 |
2013/09/13 | 2,929 | 2,942 | 2,901 | 2,942 | 15,200 |
2013/09/12 | 2,879 | 2,945 | 2,853 | 2,906 | 16,500 |
2013/09/11 | 2,897 | 2,899 | 2,847 | 2,879 | 5,500 |
2013/09/10 | 2,897 | 2,900 | 2,815 | 2,855 | 12,300 |
2013/09/09 | 2,903 | 2,910 | 2,800 | 2,897 | 16,400 |
2013/09/06 | 2,905 | 2,905 | 2,848 | 2,900 | 7,700 |
2013/09/05 | 2,910 | 2,910 | 2,849 | 2,905 | 11,400 |
2013/09/04 | 2,910 | 2,910 | 2,895 | 2,904 | 5,200 |
2013/09/03 | 2,905 | 2,920 | 2,877 | 2,910 | 4,300 |
2013/09/02 | 2,872 | 2,910 | 2,871 | 2,885 | 3,700 |
2013/08/30 | 2,921 | 2,921 | 2,871 | 2,913 | 5,400 |
2013/08/29 | 2,912 | 2,950 | 2,891 | 2,920 | 8,700 |
2013/08/28 | 2,940 | 2,950 | 2,886 | 2,911 | 7,500 |
2013/08/27 | 2,965 | 2,965 | 2,898 | 2,940 | 2,200 |
2013/08/26 | 2,932 | 2,932 | 2,832 | 2,915 | 1,300 |
2013/08/23 | 2,921 | 2,950 | 2,921 | 2,932 | 1,400 |
2013/08/22 | 2,971 | 2,973 | 2,900 | 2,921 | 7,100 |
2013/08/21 | 2,962 | 2,993 | 2,947 | 2,970 | 3,000 |
2013/08/20 | 2,999 | 2,999 | 2,962 | 2,962 | 2,400 |
2013/08/19 | 2,950 | 2,999 | 2,949 | 2,999 | 1,600 |
2013/08/16 | 2,975 | 3,000 | 2,921 | 2,949 | 2,800 |
2013/08/15 | 2,986 | 3,000 | 2,946 | 2,975 | 15,600 |
2013/08/14 | 2,964 | 2,999 | 2,915 | 2,949 | 6,500 |
2013/08/13 | 2,900 | 2,988 | 2,899 | 2,965 | 7,800 |
2013/08/12 | 2,887 | 2,887 | 2,862 | 2,871 | 700 |
2013/08/09 | 2,873 | 2,946 | 2,862 | 2,887 | 5,800 |
2013/08/08 | 2,857 | 2,899 | 2,857 | 2,873 | 3,000 |
2013/08/07 | 2,950 | 2,950 | 2,845 | 2,856 | 6,900 |
2013/08/06 | 2,980 | 2,980 | 2,927 | 2,965 | 12,600 |
2013/08/05 | 3,005 | 3,020 | 2,980 | 2,988 | 13,000 |
2013/08/02 | 2,950 | 2,978 | 2,933 | 2,978 | 7,000 |
2013/08/01 | 2,870 | 2,944 | 2,870 | 2,944 | 3,300 |
2013/07/31 | 2,900 | 2,900 | 2,875 | 2,875 | 7,400 |
2013/07/30 | 2,887 | 2,930 | 2,881 | 2,927 | 8,100 |
2013/07/29 | 2,882 | 2,930 | 2,842 | 2,909 | 13,800 |
2013/07/26 | 2,900 | 2,930 | 2,863 | 2,917 | 10,700 |
2013/07/25 | 2,959 | 2,975 | 2,949 | 2,961 | 25,900 |
2013/07/24 | 2,940 | 2,960 | 2,940 | 2,950 | 11,400 |
2013/07/23 | 2,894 | 2,910 | 2,840 | 2,910 | 14,500 |
2013/07/22 | 2,848 | 2,893 | 2,838 | 2,892 | 13,200 |
2013/07/19 | 2,850 | 2,850 | 2,805 | 2,838 | 9,600 |
2013/07/18 | 2,806 | 2,840 | 2,805 | 2,838 | 7,300 |
2013/07/17 | 2,828 | 2,850 | 2,795 | 2,843 | 6,800 |
2013/07/16 | 2,818 | 2,850 | 2,770 | 2,795 | 20,000 |
2013/07/12 | 2,781 | 2,810 | 2,732 | 2,794 | 16,500 |
2013/07/11 | 2,784 | 2,795 | 2,728 | 2,780 | 19,000 |
2013/07/10 | 2,850 | 2,850 | 2,701 | 2,766 | 23,200 |
2013/07/09 | 2,810 | 2,850 | 2,791 | 2,850 | 20,400 |
2013/07/08 | 2,815 | 2,815 | 2,770 | 2,770 | 6,700 |
2013/07/05 | 2,800 | 2,809 | 2,756 | 2,807 | 12,500 |
2013/07/04 | 2,765 | 2,800 | 2,762 | 2,800 | 15,200 |
2013/07/03 | 2,700 | 2,770 | 2,661 | 2,765 | 10,700 |
2013/07/02 | 2,648 | 2,700 | 2,630 | 2,700 | 5,800 |
2013/07/01 | 2,598 | 2,650 | 2,573 | 2,648 | 15,600 |
2013/06/28 | 2,580 | 2,620 | 2,537 | 2,598 | 17,300 |
2013/06/27 | 2,560 | 2,580 | 2,524 | 2,580 | 7,400 |
2013/06/26 | 2,573 | 2,580 | 2,550 | 2,559 | 12,600 |
2013/06/25 | 2,602 | 2,602 | 2,561 | 2,573 | 4,200 |
2013/06/24 | 2,631 | 2,631 | 2,600 | 2,630 | 6,500 |
2013/06/21 | 2,535 | 2,550 | 2,506 | 2,531 | 9,000 |
2013/06/20 | 2,517 | 2,543 | 2,517 | 2,535 | 2,800 |
2013/06/19 | 2,550 | 2,550 | 2,513 | 2,514 | 3,100 |
2013/06/18 | 2,550 | 2,552 | 2,525 | 2,525 | 2,000 |
2013/06/17 | 2,554 | 2,596 | 2,517 | 2,545 | 5,100 |
2013/06/14 | 2,601 | 2,601 | 2,519 | 2,554 | 11,800 |
2013/06/13 | 2,591 | 2,618 | 2,555 | 2,555 | 8,300 |
2013/06/12 | 2,600 | 2,600 | 2,566 | 2,591 | 2,500 |
2013/06/11 | 2,626 | 2,650 | 2,601 | 2,632 | 6,300 |
2013/06/10 | 2,583 | 2,691 | 2,552 | 2,587 | 7,100 |
2013/06/07 | 2,695 | 2,695 | 2,581 | 2,582 | 16,900 |
2013/06/06 | 2,700 | 2,747 | 2,656 | 2,734 | 26,900 |
2013/06/05 | 2,750 | 2,769 | 2,702 | 2,752 | 25,700 |
2013/06/04 | 2,643 | 2,755 | 2,639 | 2,755 | 45,900 |
2013/06/03 | 2,595 | 2,655 | 2,595 | 2,630 | 36,600 |
2013/05/31 | 2,547 | 2,597 | 2,540 | 2,597 | 17,000 |
2013/05/30 | 2,547 | 2,590 | 2,496 | 2,546 | 21,700 |
2013/05/29 | 2,472 | 2,608 | 2,450 | 2,597 | 79,900 |
2013/05/28 | 2,706 | 2,707 | 2,571 | 2,586 | 62,000 |
2013/05/27 | 2,722 | 2,723 | 2,701 | 2,714 | 23,900 |
2013/05/24 | 2,755 | 2,791 | 2,701 | 2,722 | 33,600 |
2013/05/23 | 2,795 | 2,815 | 2,757 | 2,757 | 31,400 |
2013/05/22 | 2,784 | 2,820 | 2,782 | 2,808 | 16,900 |
2013/05/21 | 2,825 | 2,825 | 2,782 | 2,783 | 26,600 |
2013/05/20 | 2,850 | 2,868 | 2,835 | 2,846 | 13,600 |
2013/05/17 | 2,771 | 2,828 | 2,770 | 2,823 | 12,500 |
2013/05/16 | 2,859 | 2,859 | 2,773 | 2,777 | 25,800 |
2013/05/15 | 2,835 | 2,856 | 2,834 | 2,834 | 18,700 |
2013/05/14 | 2,851 | 2,867 | 2,832 | 2,834 | 26,400 |
2013/05/13 | 2,809 | 2,853 | 2,806 | 2,850 | 16,900 |
2013/05/10 | 2,802 | 2,809 | 2,798 | 2,804 | 23,400 |
2013/05/09 | 2,811 | 2,815 | 2,800 | 2,800 | 11,000 |
2013/05/08 | 2,791 | 2,809 | 2,790 | 2,801 | 15,400 |
2013/05/07 | 2,800 | 2,802 | 2,786 | 2,791 | 24,500 |
2013/05/02 | 2,749 | 2,820 | 2,747 | 2,815 | 42,600 |
2013/05/01 | 2,683 | 2,705 | 2,680 | 2,700 | 23,400 |
2013/04/30 | 2,650 | 2,673 | 2,650 | 2,667 | 16,700 |
2013/04/26 | 2,649 | 2,651 | 2,630 | 2,632 | 15,200 |
2013/04/25 | 2,626 | 2,645 | 2,625 | 2,645 | 15,800 |
2013/04/24 | 2,619 | 2,630 | 2,619 | 2,629 | 9,700 |
2013/04/23 | 2,616 | 2,624 | 2,610 | 2,617 | 10,800 |
2013/04/22 | 2,609 | 2,619 | 2,592 | 2,615 | 9,900 |
2013/04/19 | 2,597 | 2,598 | 2,582 | 2,592 | 8,500 |
2013/04/18 | 2,618 | 2,618 | 2,580 | 2,585 | 22,300 |
2013/04/17 | 2,603 | 2,625 | 2,603 | 2,606 | 10,200 |
2013/04/16 | 2,619 | 2,620 | 2,593 | 2,601 | 20,400 |
2013/04/15 | 2,650 | 2,650 | 2,612 | 2,622 | 15,500 |
2013/04/12 | 2,586 | 2,626 | 2,582 | 2,605 | 23,600 |
2013/04/11 | 2,540 | 2,580 | 2,533 | 2,580 | 15,600 |
2013/04/10 | 2,510 | 2,540 | 2,507 | 2,532 | 13,500 |
2013/04/09 | 2,581 | 2,583 | 2,497 | 2,522 | 30,900 |
2013/04/08 | 2,549 | 2,580 | 2,520 | 2,580 | 34,800 |
2013/04/05 | 2,500 | 2,527 | 2,495 | 2,499 | 32,400 |
2013/04/04 | 2,467 | 2,494 | 2,450 | 2,494 | 34,900 |
2013/04/03 | 2,443 | 2,450 | 2,424 | 2,447 | 24,500 |
2013/04/02 | 2,445 | 2,445 | 2,377 | 2,428 | 47,200 |
2013/04/01 | 2,416 | 2,446 | 2,411 | 2,431 | 46,800 |
2013/03/29 | 2,400 | 2,410 | 2,382 | 2,402 | 22,800 |
2013/03/28 | 2,398 | 2,399 | 2,382 | 2,386 | 26,500 |
2013/03/27 | 2,327 | 2,385 | 2,326 | 2,375 | 22,800 |
2013/03/26 | 2,290 | 2,319 | 2,290 | 2,319 | 14,900 |
2013/03/25 | 2,313 | 2,319 | 2,290 | 2,290 | 19,600 |
2013/03/22 | 2,325 | 2,327 | 2,314 | 2,314 | 14,700 |
2013/03/21 | 2,324 | 2,327 | 2,316 | 2,324 | 27,500 |
2013/03/19 | 2,310 | 2,324 | 2,310 | 2,317 | 17,800 |
2013/03/18 | 2,275 | 2,309 | 2,273 | 2,309 | 35,500 |
2013/03/15 | 2,291 | 2,292 | 2,274 | 2,275 | 13,500 |
2013/03/14 | 2,289 | 2,290 | 2,272 | 2,274 | 16,900 |
2013/03/13 | 2,294 | 2,294 | 2,274 | 2,277 | 12,100 |
2013/03/12 | 2,272 | 2,294 | 2,272 | 2,293 | 15,400 |
2013/03/11 | 2,256 | 2,292 | 2,256 | 2,271 | 20,400 |
2013/03/08 | 2,260 | 2,280 | 2,251 | 2,253 | 29,500 |
2013/03/07 | 2,281 | 2,281 | 2,258 | 2,259 | 24,300 |
2013/03/06 | 2,279 | 2,290 | 2,275 | 2,280 | 9,600 |
2013/03/05 | 2,295 | 2,295 | 2,276 | 2,279 | 12,700 |
2013/03/04 | 2,284 | 2,296 | 2,279 | 2,292 | 17,700 |
2013/03/01 | 2,293 | 2,293 | 2,282 | 2,282 | 6,100 |
2013/02/28 | 2,283 | 2,295 | 2,280 | 2,286 | 8,600 |
2013/02/27 | 2,294 | 2,294 | 2,275 | 2,275 | 6,700 |
2013/02/26 | 2,281 | 2,292 | 2,276 | 2,284 | 7,900 |
2013/02/25 | 2,297 | 2,297 | 2,278 | 2,279 | 7,800 |
2013/02/22 | 2,285 | 2,296 | 2,274 | 2,292 | 6,400 |
2013/02/21 | 2,285 | 2,299 | 2,282 | 2,287 | 5,200 |
2013/02/20 | 2,282 | 2,289 | 2,273 | 2,281 | 11,700 |
2013/02/19 | 2,265 | 2,291 | 2,265 | 2,275 | 7,600 |
2013/02/18 | 2,277 | 2,281 | 2,255 | 2,265 | 12,300 |
2013/02/15 | 2,296 | 2,296 | 2,250 | 2,277 | 8,300 |
2013/02/14 | 2,231 | 2,284 | 2,231 | 2,272 | 15,300 |
2013/02/13 | 2,301 | 2,305 | 2,241 | 2,244 | 27,300 |
2013/02/12 | 2,297 | 2,308 | 2,281 | 2,305 | 18,500 |
2013/02/08 | 2,292 | 2,300 | 2,267 | 2,269 | 22,600 |
2013/02/07 | 2,293 | 2,308 | 2,290 | 2,303 | 26,300 |
2013/02/06 | 2,291 | 2,305 | 2,256 | 2,292 | 52,500 |
2013/02/05 | 2,315 | 2,316 | 2,288 | 2,291 | 39,000 |
2013/02/04 | 2,332 | 2,333 | 2,303 | 2,314 | 29,200 |
2013/02/01 | 2,290 | 2,315 | 2,283 | 2,301 | 36,900 |
2013/01/31 | 2,216 | 2,277 | 2,215 | 2,274 | 37,600 |
2013/01/30 | 2,252 | 2,265 | 2,213 | 2,215 | 75,000 |
2013/01/29 | 2,300 | 2,306 | 2,260 | 2,263 | 43,200 |
2013/01/28 | 2,296 | 2,306 | 2,295 | 2,299 | 19,800 |
2013/01/25 | 2,305 | 2,313 | 2,288 | 2,295 | 44,900 |
2013/01/24 | 2,330 | 2,344 | 2,302 | 2,305 | 39,500 |
2013/01/23 | 2,350 | 2,374 | 2,339 | 2,360 | 25,800 |
2013/01/22 | 2,302 | 2,346 | 2,301 | 2,327 | 31,200 |
2013/01/21 | 2,343 | 2,350 | 2,302 | 2,313 | 38,800 |
2013/01/18 | 2,350 | 2,375 | 2,334 | 2,343 | 38,900 |
2013/01/17 | 2,390 | 2,398 | 2,316 | 2,359 | 37,900 |
2013/01/16 | 2,405 | 2,411 | 2,388 | 2,398 | 25,000 |
2013/01/15 | 2,425 | 2,426 | 2,405 | 2,415 | 50,600 |
2013/01/11 | 2,530 | 2,546 | 2,381 | 2,426 | 105,900 |
2013/01/10 | 2,572 | 2,596 | 2,568 | 2,596 | 14,700 |
2013/01/09 | 2,600 | 2,600 | 2,570 | 2,570 | 14,900 |
2013/01/08 | 2,631 | 2,631 | 2,580 | 2,580 | 11,100 |
2013/01/07 | 2,678 | 2,678 | 2,631 | 2,637 | 6,400 |
2013/01/04 | 2,700 | 2,700 | 2,668 | 2,678 | 8,000 |