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 |
|---|---|---|---|---|---|
| 2022/12/30 | 5,380 | 5,490 | 5,340 | 5,370 | 21,900 |
| 2022/12/29 | 5,490 | 5,500 | 5,360 | 5,380 | 27,600 |
| 2022/12/28 | 5,450 | 5,540 | 5,390 | 5,500 | 46,900 |
| 2022/12/27 | 5,270 | 5,530 | 5,260 | 5,500 | 53,200 |
| 2022/12/26 | 5,170 | 5,220 | 5,110 | 5,220 | 19,200 |
| 2022/12/23 | 5,130 | 5,200 | 5,090 | 5,170 | 18,400 |
| 2022/12/22 | 5,090 | 5,150 | 5,020 | 5,150 | 15,200 |
| 2022/12/21 | 5,020 | 5,110 | 4,970 | 5,090 | 25,400 |
| 2022/12/20 | 5,210 | 5,210 | 5,020 | 5,050 | 32,600 |
| 2022/12/19 | 5,190 | 5,240 | 5,150 | 5,220 | 25,900 |
| 2022/12/16 | 5,190 | 5,220 | 5,150 | 5,180 | 19,900 |
| 2022/12/15 | 5,210 | 5,230 | 5,180 | 5,190 | 9,800 |
| 2022/12/14 | 5,160 | 5,210 | 5,160 | 5,210 | 14,700 |
| 2022/12/13 | 5,240 | 5,260 | 5,200 | 5,200 | 15,500 |
| 2022/12/12 | 5,200 | 5,210 | 5,160 | 5,200 | 10,600 |
| 2022/12/09 | 5,120 | 5,250 | 5,120 | 5,230 | 23,000 |
| 2022/12/08 | 5,100 | 5,110 | 5,040 | 5,110 | 13,000 |
| 2022/12/07 | 5,050 | 5,120 | 4,995 | 5,100 | 21,300 |
| 2022/12/06 | 5,010 | 5,050 | 4,965 | 5,050 | 34,400 |
| 2022/12/05 | 5,010 | 5,040 | 4,970 | 5,010 | 17,900 |
| 2022/12/02 | 5,220 | 5,240 | 5,050 | 5,080 | 37,600 |
| 2022/12/01 | 5,270 | 5,350 | 5,210 | 5,240 | 23,800 |
| 2022/11/30 | 5,240 | 5,310 | 5,200 | 5,280 | 34,000 |
| 2022/11/29 | 5,230 | 5,300 | 5,180 | 5,240 | 28,600 |
| 2022/11/28 | 5,240 | 5,280 | 5,200 | 5,260 | 22,200 |
| 2022/11/25 | 5,330 | 5,330 | 5,230 | 5,260 | 29,200 |
| 2022/11/24 | 5,240 | 5,350 | 5,200 | 5,350 | 43,500 |
| 2022/11/22 | 5,130 | 5,270 | 5,120 | 5,250 | 39,900 |
| 2022/11/21 | 4,990 | 5,090 | 4,980 | 5,090 | 49,300 |
| 2022/11/18 | 4,860 | 4,940 | 4,860 | 4,940 | 33,100 |
| 2022/11/17 | 4,765 | 4,840 | 4,740 | 4,840 | 35,300 |
| 2022/11/16 | 4,745 | 4,790 | 4,650 | 4,755 | 42,500 |
| 2022/11/15 | 4,690 | 4,760 | 4,645 | 4,725 | 27,000 |
| 2022/11/14 | 4,700 | 4,745 | 4,685 | 4,690 | 44,300 |
| 2022/11/11 | 4,840 | 4,845 | 4,645 | 4,660 | 53,400 |
| 2022/11/10 | 4,750 | 4,805 | 4,720 | 4,775 | 29,500 |
| 2022/11/09 | 4,800 | 4,820 | 4,745 | 4,775 | 22,900 |
| 2022/11/08 | 4,705 | 4,825 | 4,705 | 4,730 | 55,300 |
| 2022/11/07 | 4,660 | 4,680 | 4,555 | 4,680 | 36,700 |
| 2022/11/04 | 4,745 | 4,775 | 4,640 | 4,665 | 74,200 |
| 2022/11/02 | 4,645 | 4,835 | 4,645 | 4,835 | 95,400 |
| 2022/11/01 | 4,540 | 4,590 | 4,510 | 4,565 | 50,200 |
| 2022/10/31 | 4,490 | 4,590 | 4,485 | 4,540 | 98,100 |
| 2022/10/28 | 4,305 | 4,465 | 4,290 | 4,425 | 110,700 |
| 2022/10/27 | 4,325 | 4,395 | 4,295 | 4,375 | 64,800 |
| 2022/10/26 | 4,195 | 4,315 | 4,190 | 4,280 | 99,800 |
| 2022/10/25 | 4,185 | 4,240 | 4,125 | 4,145 | 75,400 |
| 2022/10/24 | 4,250 | 4,265 | 4,140 | 4,145 | 85,200 |
| 2022/10/21 | 4,215 | 4,265 | 4,200 | 4,205 | 73,400 |
| 2022/10/20 | 4,435 | 4,525 | 4,255 | 4,260 | 141,900 |
| 2022/10/19 | 4,230 | 4,465 | 4,215 | 4,405 | 282,200 |
| 2022/10/18 | 4,300 | 4,335 | 4,180 | 4,180 | 212,900 |
| 2022/10/17 | 4,370 | 4,465 | 4,250 | 4,330 | 266,400 |
| 2022/10/14 | 4,830 | 4,830 | 4,370 | 4,370 | 377,700 |
| 2022/10/13 | 5,580 | 5,580 | 5,360 | 5,370 | 68,300 |
| 2022/10/12 | 5,650 | 5,700 | 5,480 | 5,600 | 47,300 |
| 2022/10/11 | 5,730 | 5,790 | 5,610 | 5,710 | 36,700 |
| 2022/10/07 | 5,700 | 5,790 | 5,680 | 5,740 | 32,700 |
| 2022/10/06 | 5,740 | 5,850 | 5,710 | 5,710 | 30,200 |
| 2022/10/05 | 5,790 | 5,920 | 5,690 | 5,740 | 30,500 |
| 2022/10/04 | 5,490 | 5,720 | 5,490 | 5,710 | 54,600 |
| 2022/10/03 | 5,260 | 5,400 | 5,250 | 5,400 | 29,400 |
| 2022/09/30 | 5,240 | 5,430 | 5,220 | 5,260 | 32,200 |
| 2022/09/29 | 5,390 | 5,450 | 5,250 | 5,300 | 43,400 |
| 2022/09/28 | 5,480 | 5,480 | 5,250 | 5,360 | 48,500 |
| 2022/09/27 | 5,530 | 5,610 | 5,520 | 5,580 | 27,800 |
| 2022/09/26 | 5,610 | 5,610 | 5,450 | 5,450 | 25,900 |
| 2022/09/22 | 5,710 | 5,710 | 5,570 | 5,650 | 28,800 |
| 2022/09/21 | 5,800 | 5,840 | 5,680 | 5,710 | 27,500 |
| 2022/09/20 | 5,820 | 5,830 | 5,690 | 5,760 | 25,200 |
| 2022/09/16 | 5,830 | 5,850 | 5,780 | 5,820 | 39,400 |
| 2022/09/15 | 5,810 | 5,850 | 5,740 | 5,830 | 26,300 |
| 2022/09/14 | 5,700 | 5,850 | 5,700 | 5,800 | 33,800 |
| 2022/09/13 | 5,880 | 5,910 | 5,800 | 5,870 | 29,500 |
| 2022/09/12 | 5,850 | 5,880 | 5,810 | 5,820 | 13,400 |
| 2022/09/09 | 5,770 | 5,880 | 5,750 | 5,790 | 21,300 |
| 2022/09/08 | 5,740 | 5,840 | 5,700 | 5,760 | 30,600 |
| 2022/09/07 | 5,700 | 5,760 | 5,640 | 5,680 | 21,200 |
| 2022/09/06 | 5,580 | 5,770 | 5,560 | 5,750 | 38,100 |
| 2022/09/05 | 5,830 | 5,850 | 5,580 | 5,600 | 56,700 |
| 2022/09/02 | 5,810 | 5,930 | 5,790 | 5,920 | 36,100 |
| 2022/09/01 | 5,900 | 6,050 | 5,780 | 5,810 | 59,900 |
| 2022/08/31 | 5,920 | 5,940 | 5,840 | 5,920 | 57,900 |
| 2022/08/30 | 5,800 | 5,880 | 5,770 | 5,860 | 28,000 |
| 2022/08/29 | 5,720 | 5,830 | 5,710 | 5,730 | 24,700 |
| 2022/08/26 | 5,800 | 5,870 | 5,730 | 5,820 | 39,200 |
| 2022/08/25 | 5,690 | 5,880 | 5,690 | 5,780 | 32,800 |
| 2022/08/24 | 5,800 | 5,800 | 5,640 | 5,680 | 25,700 |
| 2022/08/23 | 5,720 | 5,810 | 5,640 | 5,770 | 33,800 |
| 2022/08/22 | 5,580 | 5,740 | 5,550 | 5,710 | 34,900 |
| 2022/08/19 | 5,620 | 5,650 | 5,550 | 5,600 | 23,800 |
| 2022/08/18 | 5,470 | 5,590 | 5,430 | 5,590 | 37,300 |
| 2022/08/17 | 5,480 | 5,500 | 5,420 | 5,440 | 17,000 |
| 2022/08/16 | 5,440 | 5,480 | 5,410 | 5,460 | 14,800 |
| 2022/08/15 | 5,360 | 5,480 | 5,360 | 5,430 | 25,900 |
| 2022/08/12 | 5,290 | 5,350 | 5,250 | 5,290 | 24,200 |
| 2022/08/10 | 5,370 | 5,370 | 5,250 | 5,290 | 19,400 |
| 2022/08/09 | 5,410 | 5,440 | 5,220 | 5,340 | 68,200 |
| 2022/08/08 | 5,510 | 5,580 | 5,390 | 5,410 | 26,900 |
| 2022/08/05 | 5,360 | 5,490 | 5,340 | 5,490 | 26,100 |
| 2022/08/04 | 5,300 | 5,390 | 5,260 | 5,360 | 33,100 |
| 2022/08/03 | 5,310 | 5,370 | 5,240 | 5,290 | 39,500 |
| 2022/08/02 | 5,310 | 5,460 | 5,310 | 5,370 | 68,700 |
| 2022/08/01 | 5,400 | 5,480 | 5,300 | 5,310 | 81,500 |
| 2022/07/29 | 5,480 | 5,530 | 5,440 | 5,450 | 56,900 |
| 2022/07/28 | 5,600 | 5,600 | 5,450 | 5,580 | 66,100 |
| 2022/07/27 | 5,500 | 5,660 | 5,460 | 5,580 | 94,700 |
| 2022/07/26 | 5,620 | 5,680 | 5,440 | 5,450 | 83,000 |
| 2022/07/25 | 5,670 | 5,890 | 5,670 | 5,710 | 168,500 |
| 2022/07/22 | 5,380 | 5,670 | 5,370 | 5,640 | 96,400 |
| 2022/07/21 | 5,300 | 5,390 | 5,270 | 5,360 | 69,700 |
| 2022/07/20 | 5,250 | 5,330 | 5,250 | 5,310 | 60,600 |
| 2022/07/19 | 5,230 | 5,280 | 5,110 | 5,180 | 83,400 |
| 2022/07/15 | 5,050 | 5,350 | 5,020 | 5,290 | 125,700 |
| 2022/07/14 | 5,300 | 5,330 | 5,070 | 5,100 | 200,100 |
| 2022/07/13 | 4,940 | 5,300 | 4,940 | 5,290 | 213,600 |
| 2022/07/12 | 4,625 | 4,905 | 4,550 | 4,900 | 164,800 |
| 2022/07/11 | 4,415 | 4,660 | 4,325 | 4,645 | 133,800 |
| 2022/07/08 | 4,200 | 4,425 | 4,175 | 4,310 | 137,700 |
| 2022/07/07 | 3,835 | 4,200 | 3,810 | 4,160 | 127,400 |
| 2022/07/06 | 3,820 | 3,855 | 3,810 | 3,855 | 30,900 |
| 2022/07/05 | 3,840 | 3,855 | 3,795 | 3,845 | 28,400 |
| 2022/07/04 | 3,900 | 3,930 | 3,835 | 3,855 | 23,500 |
| 2022/07/01 | 3,945 | 3,995 | 3,845 | 3,865 | 36,500 |
| 2022/06/30 | 4,005 | 4,020 | 3,890 | 3,900 | 54,500 |
| 2022/06/29 | 3,950 | 4,050 | 3,910 | 4,050 | 50,400 |
| 2022/06/28 | 3,925 | 3,985 | 3,890 | 3,975 | 43,300 |
| 2022/06/27 | 4,010 | 4,050 | 3,925 | 3,930 | 48,200 |
| 2022/06/24 | 3,950 | 4,025 | 3,950 | 4,005 | 33,600 |
| 2022/06/23 | 3,870 | 3,980 | 3,870 | 3,950 | 27,200 |
| 2022/06/22 | 3,970 | 3,970 | 3,860 | 3,880 | 22,800 |
| 2022/06/21 | 3,900 | 3,975 | 3,900 | 3,900 | 21,700 |
| 2022/06/20 | 3,990 | 3,990 | 3,860 | 3,865 | 29,200 |
| 2022/06/17 | 3,910 | 3,940 | 3,880 | 3,935 | 32,000 |
| 2022/06/16 | 4,095 | 4,100 | 3,965 | 3,965 | 26,500 |
| 2022/06/15 | 4,105 | 4,110 | 4,020 | 4,030 | 38,800 |
| 2022/06/14 | 4,200 | 4,245 | 4,105 | 4,145 | 35,800 |
| 2022/06/13 | 4,300 | 4,335 | 4,260 | 4,260 | 34,500 |
| 2022/06/10 | 4,420 | 4,440 | 4,385 | 4,385 | 34,500 |
| 2022/06/09 | 4,410 | 4,515 | 4,390 | 4,480 | 23,900 |
| 2022/06/08 | 4,350 | 4,455 | 4,350 | 4,420 | 31,500 |
| 2022/06/07 | 4,375 | 4,390 | 4,335 | 4,350 | 36,000 |
| 2022/06/06 | 4,460 | 4,460 | 4,370 | 4,375 | 39,200 |
| 2022/06/03 | 4,510 | 4,560 | 4,445 | 4,480 | 37,200 |
| 2022/06/02 | 4,705 | 4,705 | 4,505 | 4,510 | 41,300 |
| 2022/06/01 | 4,595 | 4,730 | 4,575 | 4,730 | 35,600 |
| 2022/05/31 | 4,610 | 4,780 | 4,570 | 4,635 | 127,200 |
| 2022/05/30 | 4,530 | 4,590 | 4,475 | 4,570 | 157,600 |
| 2022/05/27 | 4,560 | 4,600 | 4,525 | 4,585 | 210,100 |
| 2022/05/26 | 4,475 | 4,550 | 4,475 | 4,495 | 46,800 |
| 2022/05/25 | 4,500 | 4,525 | 4,480 | 4,485 | 33,100 |
| 2022/05/24 | 4,545 | 4,580 | 4,540 | 4,570 | 25,500 |
| 2022/05/23 | 4,430 | 4,590 | 4,430 | 4,570 | 48,300 |
| 2022/05/20 | 4,495 | 4,530 | 4,435 | 4,440 | 50,200 |
| 2022/05/19 | 4,420 | 4,485 | 4,410 | 4,485 | 77,700 |
| 2022/05/18 | 4,620 | 4,625 | 4,530 | 4,540 | 57,500 |
| 2022/05/17 | 4,690 | 4,750 | 4,640 | 4,660 | 62,900 |
| 2022/05/16 | 4,820 | 4,820 | 4,720 | 4,780 | 73,900 |
| 2022/05/13 | 4,670 | 4,755 | 4,655 | 4,750 | 40,600 |
| 2022/05/12 | 4,825 | 4,850 | 4,655 | 4,675 | 60,700 |
| 2022/05/11 | 4,840 | 4,915 | 4,825 | 4,880 | 38,500 |
| 2022/05/10 | 4,725 | 4,865 | 4,720 | 4,865 | 62,400 |
| 2022/05/09 | 4,790 | 4,835 | 4,760 | 4,760 | 55,500 |
| 2022/05/06 | 4,765 | 4,835 | 4,725 | 4,805 | 39,700 |
| 2022/05/02 | 4,735 | 4,775 | 4,705 | 4,705 | 40,900 |
| 2022/04/28 | 4,700 | 4,785 | 4,700 | 4,760 | 40,800 |
| 2022/04/27 | 4,665 | 4,715 | 4,635 | 4,695 | 59,400 |
| 2022/04/26 | 4,740 | 4,780 | 4,655 | 4,780 | 25,900 |
| 2022/04/25 | 4,700 | 4,765 | 4,675 | 4,740 | 28,800 |
| 2022/04/22 | 4,960 | 4,990 | 4,815 | 4,825 | 74,000 |
| 2022/04/21 | 5,000 | 5,030 | 4,965 | 4,970 | 18,700 |
| 2022/04/20 | 4,965 | 5,050 | 4,920 | 5,010 | 23,800 |
| 2022/04/19 | 5,060 | 5,080 | 4,950 | 4,950 | 19,200 |
| 2022/04/18 | 5,020 | 5,070 | 4,940 | 5,020 | 27,600 |
| 2022/04/15 | 5,050 | 5,110 | 5,030 | 5,060 | 55,200 |
| 2022/04/14 | 5,110 | 5,240 | 5,020 | 5,050 | 56,400 |
| 2022/04/13 | 5,150 | 5,230 | 5,100 | 5,140 | 41,400 |
| 2022/04/12 | 5,360 | 5,360 | 5,100 | 5,210 | 53,600 |
| 2022/04/11 | 5,320 | 5,380 | 5,260 | 5,360 | 42,000 |
| 2022/04/08 | 5,230 | 5,330 | 5,200 | 5,290 | 37,600 |
| 2022/04/07 | 5,100 | 5,210 | 5,070 | 5,130 | 37,700 |
| 2022/04/06 | 5,190 | 5,230 | 5,130 | 5,130 | 21,000 |
| 2022/04/05 | 5,250 | 5,280 | 5,180 | 5,210 | 23,600 |
| 2022/04/04 | 5,250 | 5,250 | 5,160 | 5,210 | 13,300 |
| 2022/04/01 | 5,180 | 5,240 | 5,130 | 5,180 | 16,300 |
| 2022/03/31 | 5,280 | 5,280 | 5,180 | 5,190 | 21,100 |
| 2022/03/30 | 5,240 | 5,290 | 5,210 | 5,280 | 20,000 |
| 2022/03/29 | 5,110 | 5,200 | 5,030 | 5,200 | 15,100 |
| 2022/03/28 | 5,170 | 5,190 | 5,090 | 5,140 | 13,200 |
| 2022/03/25 | 5,070 | 5,170 | 5,030 | 5,170 | 17,200 |
| 2022/03/24 | 5,090 | 5,090 | 4,960 | 5,050 | 16,100 |
| 2022/03/23 | 4,995 | 5,100 | 4,995 | 5,100 | 19,200 |
| 2022/03/22 | 5,110 | 5,120 | 4,990 | 4,990 | 18,100 |
| 2022/03/18 | 5,030 | 5,100 | 4,990 | 5,100 | 30,000 |
| 2022/03/17 | 5,120 | 5,120 | 5,000 | 5,050 | 14,200 |
| 2022/03/16 | 5,070 | 5,150 | 4,975 | 5,050 | 26,700 |
| 2022/03/15 | 4,835 | 5,030 | 4,780 | 5,010 | 23,200 |
| 2022/03/14 | 4,865 | 4,930 | 4,750 | 4,795 | 16,000 |
| 2022/03/11 | 4,820 | 4,920 | 4,815 | 4,895 | 15,100 |
| 2022/03/10 | 4,810 | 4,895 | 4,795 | 4,890 | 17,100 |
| 2022/03/09 | 4,780 | 4,810 | 4,695 | 4,755 | 13,800 |
| 2022/03/08 | 4,625 | 4,800 | 4,610 | 4,675 | 23,400 |
| 2022/03/07 | 4,585 | 4,665 | 4,545 | 4,645 | 24,500 |
| 2022/03/04 | 4,695 | 4,740 | 4,530 | 4,615 | 35,200 |
| 2022/03/03 | 4,830 | 4,900 | 4,770 | 4,795 | 12,500 |
| 2022/03/02 | 4,820 | 4,820 | 4,755 | 4,760 | 13,200 |
| 2022/03/01 | 4,765 | 4,870 | 4,750 | 4,850 | 19,800 |
| 2022/02/28 | 4,685 | 4,770 | 4,640 | 4,765 | 15,800 |
| 2022/02/25 | 4,635 | 4,710 | 4,550 | 4,695 | 13,600 |
| 2022/02/24 | 4,600 | 4,640 | 4,540 | 4,635 | 24,800 |
| 2022/02/22 | 4,650 | 4,685 | 4,590 | 4,620 | 12,800 |
| 2022/02/21 | 4,700 | 4,735 | 4,660 | 4,690 | 10,400 |
| 2022/02/18 | 4,800 | 4,800 | 4,715 | 4,750 | 12,800 |
| 2022/02/17 | 4,760 | 4,825 | 4,740 | 4,810 | 12,200 |
| 2022/02/16 | 4,755 | 4,785 | 4,715 | 4,760 | 11,600 |
| 2022/02/15 | 4,750 | 4,855 | 4,700 | 4,735 | 15,800 |
| 2022/02/14 | 4,745 | 4,780 | 4,645 | 4,740 | 14,800 |
| 2022/02/10 | 4,730 | 4,820 | 4,715 | 4,755 | 19,100 |
| 2022/02/09 | 4,840 | 4,840 | 4,695 | 4,730 | 20,300 |
| 2022/02/08 | 4,815 | 4,840 | 4,720 | 4,825 | 19,200 |
| 2022/02/07 | 4,710 | 4,780 | 4,705 | 4,770 | 18,500 |
| 2022/02/04 | 4,620 | 4,715 | 4,605 | 4,710 | 13,600 |
| 2022/02/03 | 4,645 | 4,690 | 4,605 | 4,665 | 20,600 |
| 2022/02/02 | 4,455 | 4,655 | 4,455 | 4,655 | 24,200 |
| 2022/02/01 | 4,540 | 4,585 | 4,455 | 4,455 | 23,000 |
| 2022/01/31 | 4,485 | 4,515 | 4,425 | 4,500 | 19,600 |
| 2022/01/28 | 4,505 | 4,610 | 4,415 | 4,505 | 25,400 |
| 2022/01/27 | 4,625 | 4,625 | 4,420 | 4,425 | 24,000 |
| 2022/01/26 | 4,540 | 4,640 | 4,535 | 4,575 | 25,400 |
| 2022/01/25 | 4,605 | 4,605 | 4,450 | 4,540 | 35,000 |
| 2022/01/24 | 4,540 | 4,625 | 4,455 | 4,610 | 31,400 |
| 2022/01/21 | 4,545 | 4,610 | 4,490 | 4,580 | 31,300 |
| 2022/01/20 | 4,500 | 4,675 | 4,475 | 4,615 | 36,800 |
| 2022/01/19 | 4,655 | 4,705 | 4,505 | 4,515 | 39,900 |
| 2022/01/18 | 4,875 | 4,875 | 4,750 | 4,770 | 21,100 |
| 2022/01/17 | 4,850 | 4,930 | 4,825 | 4,870 | 14,800 |
| 2022/01/14 | 5,000 | 5,010 | 4,850 | 4,880 | 28,200 |
| 2022/01/13 | 5,150 | 5,150 | 5,010 | 5,010 | 28,700 |
| 2022/01/12 | 5,160 | 5,290 | 5,160 | 5,250 | 16,400 |
| 2022/01/11 | 5,200 | 5,230 | 5,100 | 5,210 | 17,200 |
| 2022/01/07 | 5,300 | 5,350 | 5,250 | 5,250 | 16,500 |
| 2022/01/06 | 5,280 | 5,340 | 5,200 | 5,280 | 14,900 |
| 2022/01/05 | 5,380 | 5,380 | 5,240 | 5,310 | 20,100 |
| 2022/01/04 | 5,220 | 5,380 | 5,150 | 5,340 | 29,400 |