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 |
|---|---|---|---|---|---|
| 2024/12/30 | 9,780 | 9,850 | 9,480 | 9,580 | 59,600 |
| 2024/12/27 | 9,790 | 9,870 | 9,730 | 9,820 | 37,900 |
| 2024/12/26 | 9,540 | 9,760 | 9,530 | 9,740 | 34,300 |
| 2024/12/25 | 9,630 | 9,640 | 9,450 | 9,540 | 46,400 |
| 2024/12/24 | 9,610 | 9,640 | 9,510 | 9,630 | 52,100 |
| 2024/12/23 | 9,660 | 9,680 | 9,540 | 9,650 | 31,000 |
| 2024/12/20 | 9,690 | 9,770 | 9,610 | 9,610 | 52,000 |
| 2024/12/19 | 9,770 | 9,790 | 9,650 | 9,710 | 42,300 |
| 2024/12/18 | 9,800 | 9,830 | 9,610 | 9,810 | 38,700 |
| 2024/12/17 | 9,740 | 9,800 | 9,620 | 9,740 | 52,300 |
| 2024/12/16 | 9,900 | 10,010 | 9,710 | 9,800 | 53,600 |
| 2024/12/13 | 9,860 | 10,090 | 9,750 | 9,900 | 45,800 |
| 2024/12/12 | 9,860 | 9,950 | 9,800 | 9,870 | 39,300 |
| 2024/12/11 | 9,740 | 9,830 | 9,670 | 9,780 | 37,000 |
| 2024/12/10 | 9,990 | 9,990 | 9,660 | 9,800 | 36,500 |
| 2024/12/09 | 9,880 | 10,040 | 9,820 | 9,990 | 54,400 |
| 2024/12/06 | 9,860 | 10,120 | 9,800 | 9,880 | 57,100 |
| 2024/12/05 | 9,790 | 9,920 | 9,790 | 9,870 | 45,500 |
| 2024/12/04 | 9,910 | 9,910 | 9,600 | 9,800 | 93,600 |
| 2024/12/03 | 9,850 | 9,980 | 9,820 | 9,970 | 62,600 |
| 2024/12/02 | 10,240 | 10,240 | 9,730 | 9,870 | 108,600 |
| 2024/11/29 | 10,100 | 10,200 | 9,980 | 10,200 | 53,100 |
| 2024/11/28 | 10,100 | 10,310 | 10,010 | 10,090 | 67,400 |
| 2024/11/27 | 10,060 | 10,210 | 9,990 | 10,100 | 44,000 |
| 2024/11/26 | 10,050 | 10,160 | 9,960 | 10,020 | 33,000 |
| 2024/11/25 | 10,180 | 10,340 | 10,020 | 10,020 | 81,000 |
| 2024/11/22 | 9,920 | 10,330 | 9,920 | 10,140 | 43,800 |
| 2024/11/21 | 10,160 | 10,190 | 9,880 | 9,920 | 81,900 |
| 2024/11/20 | 10,450 | 10,500 | 10,160 | 10,160 | 49,800 |
| 2024/11/19 | 10,530 | 10,660 | 10,380 | 10,400 | 43,600 |
| 2024/11/18 | 10,700 | 10,890 | 10,630 | 10,650 | 55,400 |
| 2024/11/15 | 10,780 | 10,810 | 10,680 | 10,710 | 40,200 |
| 2024/11/14 | 10,730 | 10,750 | 10,600 | 10,640 | 31,700 |
| 2024/11/13 | 10,720 | 10,860 | 10,670 | 10,730 | 46,200 |
| 2024/11/12 | 10,790 | 10,870 | 10,680 | 10,720 | 36,700 |
| 2024/11/11 | 10,750 | 10,750 | 10,580 | 10,700 | 29,400 |
| 2024/11/08 | 10,610 | 10,700 | 10,550 | 10,600 | 35,100 |
| 2024/11/07 | 10,430 | 10,540 | 10,320 | 10,520 | 43,600 |
| 2024/11/06 | 10,660 | 10,720 | 10,400 | 10,400 | 55,200 |
| 2024/11/05 | 10,500 | 10,720 | 10,280 | 10,660 | 37,700 |
| 2024/11/01 | 10,430 | 10,670 | 10,430 | 10,580 | 54,200 |
| 2024/10/31 | 10,350 | 10,580 | 10,230 | 10,550 | 42,800 |
| 2024/10/30 | 10,510 | 10,510 | 10,190 | 10,260 | 48,100 |
| 2024/10/29 | 10,270 | 10,510 | 10,270 | 10,400 | 37,900 |
| 2024/10/28 | 10,030 | 10,270 | 10,030 | 10,240 | 30,300 |
| 2024/10/25 | 10,210 | 10,220 | 10,040 | 10,060 | 30,000 |
| 2024/10/24 | 10,000 | 10,290 | 10,000 | 10,210 | 46,200 |
| 2024/10/23 | 10,240 | 10,310 | 10,070 | 10,100 | 27,900 |
| 2024/10/22 | 10,300 | 10,300 | 10,030 | 10,230 | 41,400 |
| 2024/10/21 | 10,370 | 10,400 | 10,240 | 10,370 | 25,200 |
| 2024/10/18 | 10,240 | 10,460 | 10,240 | 10,370 | 32,800 |
| 2024/10/17 | 10,410 | 10,420 | 10,250 | 10,330 | 35,700 |
| 2024/10/16 | 10,580 | 10,740 | 10,440 | 10,440 | 60,100 |
| 2024/10/15 | 10,060 | 10,570 | 10,060 | 10,540 | 78,700 |
| 2024/10/11 | 9,780 | 10,380 | 9,600 | 10,150 | 168,500 |
| 2024/10/10 | 10,610 | 10,700 | 10,190 | 10,350 | 114,700 |
| 2024/10/09 | 10,810 | 10,850 | 10,660 | 10,720 | 59,100 |
| 2024/10/08 | 10,690 | 10,760 | 10,520 | 10,750 | 64,300 |
| 2024/10/07 | 10,690 | 10,740 | 10,550 | 10,680 | 43,800 |
| 2024/10/04 | 10,850 | 10,990 | 10,670 | 10,710 | 68,500 |
| 2024/10/03 | 10,720 | 10,830 | 10,630 | 10,720 | 50,900 |
| 2024/10/02 | 10,870 | 10,910 | 10,620 | 10,690 | 95,400 |
| 2024/10/01 | 11,430 | 11,550 | 10,880 | 10,880 | 135,800 |
| 2024/09/30 | 11,660 | 12,050 | 11,550 | 11,720 | 97,300 |
| 2024/09/27 | 11,870 | 11,960 | 11,690 | 11,710 | 45,900 |
| 2024/09/26 | 11,530 | 11,950 | 11,500 | 11,870 | 84,300 |
| 2024/09/25 | 11,650 | 11,680 | 11,320 | 11,630 | 58,400 |
| 2024/09/24 | 11,600 | 11,630 | 11,440 | 11,540 | 63,300 |
| 2024/09/20 | 12,040 | 12,080 | 11,450 | 11,690 | 112,000 |
| 2024/09/19 | 11,910 | 12,050 | 11,830 | 11,950 | 79,300 |
| 2024/09/18 | 11,660 | 12,020 | 11,640 | 11,830 | 67,700 |
| 2024/09/17 | 11,390 | 11,850 | 11,360 | 11,660 | 71,700 |
| 2024/09/13 | 11,300 | 11,600 | 11,290 | 11,290 | 58,300 |
| 2024/09/12 | 11,430 | 11,710 | 11,220 | 11,410 | 64,600 |
| 2024/09/11 | 12,000 | 12,090 | 11,330 | 11,430 | 92,100 |
| 2024/09/10 | 11,480 | 12,040 | 11,390 | 12,000 | 77,500 |
| 2024/09/09 | 11,290 | 11,540 | 11,260 | 11,370 | 40,300 |
| 2024/09/06 | 11,690 | 11,810 | 11,440 | 11,550 | 33,600 |
| 2024/09/05 | 11,980 | 12,070 | 11,640 | 11,690 | 44,200 |
| 2024/09/04 | 11,540 | 12,070 | 11,540 | 11,850 | 69,100 |
| 2024/09/03 | 11,620 | 11,700 | 11,450 | 11,630 | 26,200 |
| 2024/09/02 | 11,480 | 11,610 | 11,440 | 11,610 | 38,700 |
| 2024/08/30 | 11,860 | 11,950 | 11,540 | 11,570 | 55,600 |
| 2024/08/29 | 11,850 | 11,860 | 11,710 | 11,860 | 18,100 |
| 2024/08/28 | 11,790 | 11,900 | 11,730 | 11,810 | 32,000 |
| 2024/08/27 | 11,900 | 12,110 | 11,830 | 11,910 | 74,600 |
| 2024/08/26 | 11,200 | 11,990 | 11,200 | 11,900 | 147,100 |
| 2024/08/23 | 11,410 | 11,540 | 11,080 | 11,140 | 125,000 |
| 2024/08/22 | 11,530 | 11,810 | 11,510 | 11,710 | 74,400 |
| 2024/08/21 | 11,490 | 11,650 | 11,270 | 11,430 | 51,500 |
| 2024/08/20 | 11,340 | 11,740 | 11,260 | 11,610 | 72,700 |
| 2024/08/19 | 11,430 | 11,480 | 10,960 | 11,360 | 90,200 |
| 2024/08/16 | 11,340 | 11,490 | 11,100 | 11,400 | 81,100 |
| 2024/08/15 | 11,130 | 11,580 | 11,130 | 11,500 | 72,000 |
| 2024/08/14 | 10,900 | 11,140 | 10,760 | 11,080 | 86,900 |
| 2024/08/13 | 11,200 | 11,280 | 10,740 | 10,970 | 75,900 |
| 2024/08/09 | 11,320 | 11,660 | 11,110 | 11,260 | 85,100 |
| 2024/08/08 | 10,730 | 11,260 | 10,730 | 11,130 | 68,000 |
| 2024/08/07 | 10,670 | 11,130 | 10,490 | 10,810 | 98,100 |
| 2024/08/06 | 10,830 | 11,000 | 10,530 | 10,670 | 139,000 |
| 2024/08/05 | 10,520 | 11,220 | 10,020 | 10,300 | 222,700 |
| 2024/08/02 | 10,420 | 10,740 | 10,420 | 10,540 | 112,400 |
| 2024/08/01 | 10,800 | 10,990 | 10,560 | 10,600 | 84,000 |
| 2024/07/31 | 10,700 | 10,780 | 10,340 | 10,660 | 71,700 |
| 2024/07/30 | 10,500 | 10,700 | 10,370 | 10,620 | 76,700 |
| 2024/07/29 | 9,990 | 10,460 | 9,860 | 10,370 | 158,900 |
| 2024/07/26 | 9,600 | 9,990 | 9,520 | 9,850 | 139,000 |
| 2024/07/25 | 9,550 | 9,770 | 9,530 | 9,650 | 80,700 |
| 2024/07/24 | 9,520 | 9,700 | 9,390 | 9,600 | 110,900 |
| 2024/07/23 | 9,000 | 9,540 | 8,990 | 9,510 | 156,600 |
| 2024/07/22 | 9,000 | 9,160 | 8,790 | 8,980 | 81,500 |
| 2024/07/19 | 8,770 | 8,910 | 8,700 | 8,910 | 107,300 |
| 2024/07/18 | 8,400 | 8,600 | 8,370 | 8,470 | 61,100 |
| 2024/07/17 | 8,330 | 8,530 | 8,230 | 8,400 | 63,700 |
| 2024/07/16 | 8,380 | 8,500 | 8,110 | 8,310 | 112,700 |
| 2024/07/12 | 8,190 | 8,680 | 8,190 | 8,410 | 213,700 |
| 2024/07/11 | 8,160 | 8,300 | 8,120 | 8,190 | 93,300 |
| 2024/07/10 | 8,400 | 8,460 | 8,090 | 8,170 | 69,300 |
| 2024/07/09 | 8,810 | 8,890 | 8,440 | 8,440 | 83,600 |
| 2024/07/08 | 8,730 | 8,780 | 8,650 | 8,750 | 49,900 |
| 2024/07/05 | 8,810 | 8,910 | 8,680 | 8,770 | 35,300 |
| 2024/07/04 | 8,730 | 8,900 | 8,730 | 8,830 | 44,500 |
| 2024/07/03 | 8,490 | 8,730 | 8,490 | 8,680 | 36,600 |
| 2024/07/02 | 8,570 | 8,640 | 8,470 | 8,470 | 17,200 |
| 2024/07/01 | 8,600 | 8,650 | 8,470 | 8,530 | 21,300 |
| 2024/06/28 | 8,730 | 8,770 | 8,440 | 8,560 | 52,200 |
| 2024/06/27 | 8,600 | 8,780 | 8,570 | 8,730 | 43,700 |
| 2024/06/26 | 8,450 | 8,600 | 8,450 | 8,560 | 37,300 |
| 2024/06/25 | 8,200 | 8,550 | 8,200 | 8,400 | 44,400 |
| 2024/06/24 | 8,270 | 8,550 | 8,010 | 8,200 | 79,900 |
| 2024/06/21 | 8,280 | 8,440 | 8,280 | 8,310 | 28,200 |
| 2024/06/20 | 8,260 | 8,400 | 8,260 | 8,320 | 19,400 |
| 2024/06/19 | 8,260 | 8,350 | 8,260 | 8,260 | 13,300 |
| 2024/06/18 | 8,390 | 8,440 | 8,250 | 8,260 | 18,200 |
| 2024/06/17 | 8,370 | 8,490 | 8,370 | 8,410 | 31,400 |
| 2024/06/14 | 8,200 | 8,510 | 8,200 | 8,490 | 56,600 |
| 2024/06/13 | 8,220 | 8,340 | 8,160 | 8,160 | 15,700 |
| 2024/06/12 | 8,290 | 8,300 | 8,190 | 8,210 | 24,500 |
| 2024/06/11 | 8,330 | 8,530 | 8,330 | 8,360 | 25,000 |
| 2024/06/10 | 8,400 | 8,460 | 8,280 | 8,370 | 22,900 |
| 2024/06/07 | 8,400 | 8,480 | 8,340 | 8,480 | 19,000 |
| 2024/06/06 | 8,390 | 8,520 | 8,340 | 8,400 | 25,700 |
| 2024/06/05 | 8,490 | 8,540 | 8,350 | 8,370 | 27,600 |
| 2024/06/04 | 8,400 | 8,550 | 8,320 | 8,550 | 47,500 |
| 2024/06/03 | 8,430 | 8,510 | 8,350 | 8,390 | 50,200 |
| 2024/05/31 | 8,310 | 8,540 | 8,230 | 8,540 | 75,100 |
| 2024/05/30 | 7,850 | 8,340 | 7,850 | 8,300 | 210,100 |
| 2024/05/29 | 7,840 | 7,950 | 7,820 | 7,840 | 263,000 |
| 2024/05/28 | 7,970 | 8,010 | 7,910 | 7,990 | 41,300 |
| 2024/05/27 | 7,860 | 7,950 | 7,860 | 7,950 | 46,800 |
| 2024/05/24 | 7,990 | 8,010 | 7,830 | 7,830 | 96,100 |
| 2024/05/23 | 8,200 | 8,220 | 7,990 | 8,040 | 73,400 |
| 2024/05/22 | 8,180 | 8,270 | 8,140 | 8,160 | 41,700 |
| 2024/05/21 | 8,360 | 8,400 | 8,290 | 8,290 | 48,900 |
| 2024/05/20 | 8,430 | 8,590 | 8,380 | 8,430 | 75,800 |
| 2024/05/17 | 8,400 | 8,450 | 8,270 | 8,400 | 41,900 |
| 2024/05/16 | 8,130 | 8,370 | 8,060 | 8,360 | 75,300 |
| 2024/05/15 | 8,090 | 8,140 | 8,010 | 8,050 | 73,700 |
| 2024/05/14 | 8,100 | 8,270 | 8,080 | 8,240 | 88,000 |
| 2024/05/13 | 7,890 | 8,050 | 7,890 | 8,050 | 87,200 |
| 2024/05/10 | 7,890 | 7,930 | 7,780 | 7,890 | 92,300 |
| 2024/05/09 | 7,950 | 7,990 | 7,820 | 7,890 | 80,700 |
| 2024/05/08 | 7,890 | 7,970 | 7,820 | 7,880 | 62,500 |
| 2024/05/07 | 8,060 | 8,160 | 7,930 | 7,930 | 102,600 |
| 2024/05/02 | 7,940 | 8,020 | 7,860 | 7,960 | 73,200 |
| 2024/05/01 | 8,020 | 8,040 | 7,920 | 7,930 | 62,800 |
| 2024/04/30 | 7,950 | 8,090 | 7,820 | 8,080 | 81,300 |
| 2024/04/26 | 8,020 | 8,160 | 7,960 | 8,100 | 56,800 |
| 2024/04/25 | 8,150 | 8,180 | 8,050 | 8,050 | 43,100 |
| 2024/04/24 | 8,210 | 8,270 | 8,130 | 8,210 | 41,300 |
| 2024/04/23 | 8,510 | 8,510 | 8,270 | 8,300 | 65,200 |
| 2024/04/22 | 8,550 | 8,610 | 8,480 | 8,500 | 41,000 |
| 2024/04/19 | 8,820 | 8,940 | 8,430 | 8,470 | 74,400 |
| 2024/04/18 | 8,890 | 9,130 | 8,800 | 8,820 | 77,400 |
| 2024/04/17 | 8,810 | 8,810 | 8,620 | 8,650 | 48,300 |
| 2024/04/16 | 8,600 | 9,000 | 8,480 | 8,820 | 95,100 |
| 2024/04/15 | 9,100 | 9,140 | 8,680 | 8,680 | 109,800 |
| 2024/04/12 | 9,900 | 9,900 | 9,240 | 9,280 | 280,300 |
| 2024/04/11 | 8,640 | 8,750 | 8,560 | 8,700 | 75,700 |
| 2024/04/10 | 8,690 | 8,840 | 8,550 | 8,640 | 41,500 |
| 2024/04/09 | 8,830 | 8,830 | 8,620 | 8,690 | 50,300 |
| 2024/04/08 | 8,820 | 8,840 | 8,590 | 8,740 | 49,000 |
| 2024/04/05 | 8,940 | 9,070 | 8,870 | 8,970 | 30,000 |
| 2024/04/04 | 9,200 | 9,200 | 8,930 | 9,090 | 37,800 |
| 2024/04/03 | 9,060 | 9,230 | 9,060 | 9,200 | 26,200 |
| 2024/04/02 | 9,250 | 9,250 | 9,040 | 9,110 | 38,300 |
| 2024/04/01 | 9,700 | 9,700 | 9,270 | 9,280 | 41,000 |
| 2024/03/29 | 9,600 | 9,750 | 9,520 | 9,680 | 21,800 |
| 2024/03/28 | 9,950 | 10,000 | 9,610 | 9,650 | 36,600 |
| 2024/03/27 | 9,930 | 10,000 | 9,860 | 9,970 | 17,800 |
| 2024/03/26 | 9,930 | 9,990 | 9,780 | 9,900 | 20,500 |
| 2024/03/25 | 9,850 | 10,090 | 9,850 | 9,930 | 27,000 |
| 2024/03/22 | 9,770 | 10,030 | 9,770 | 9,970 | 28,000 |
| 2024/03/21 | 9,820 | 9,950 | 9,640 | 9,750 | 22,400 |
| 2024/03/19 | 9,680 | 9,770 | 9,610 | 9,770 | 18,800 |
| 2024/03/18 | 9,800 | 9,870 | 9,600 | 9,730 | 22,600 |
| 2024/03/15 | 9,720 | 9,950 | 9,680 | 9,800 | 33,800 |
| 2024/03/14 | 9,560 | 9,720 | 9,550 | 9,720 | 17,400 |
| 2024/03/13 | 9,810 | 9,850 | 9,640 | 9,710 | 27,700 |
| 2024/03/12 | 9,510 | 9,880 | 9,460 | 9,850 | 41,700 |
| 2024/03/11 | 9,530 | 9,610 | 9,380 | 9,510 | 25,600 |
| 2024/03/08 | 9,350 | 9,780 | 9,350 | 9,530 | 40,000 |
| 2024/03/07 | 9,430 | 9,570 | 9,400 | 9,470 | 17,600 |
| 2024/03/06 | 9,590 | 9,590 | 9,420 | 9,430 | 33,900 |
| 2024/03/05 | 9,200 | 9,600 | 9,160 | 9,600 | 38,600 |
| 2024/03/04 | 9,420 | 9,460 | 9,210 | 9,300 | 45,500 |
| 2024/03/01 | 9,450 | 9,450 | 9,280 | 9,410 | 50,700 |
| 2024/02/29 | 8,750 | 9,430 | 8,600 | 9,380 | 160,600 |
| 2024/02/28 | 8,570 | 8,580 | 8,450 | 8,450 | 21,500 |
| 2024/02/27 | 8,510 | 8,650 | 8,510 | 8,600 | 29,200 |
| 2024/02/26 | 8,740 | 8,890 | 8,530 | 8,630 | 29,800 |
| 2024/02/22 | 8,670 | 8,740 | 8,640 | 8,690 | 24,100 |
| 2024/02/21 | 8,610 | 8,660 | 8,570 | 8,600 | 19,200 |
| 2024/02/20 | 8,930 | 8,930 | 8,670 | 8,670 | 24,600 |
| 2024/02/19 | 8,660 | 8,880 | 8,650 | 8,810 | 29,400 |
| 2024/02/16 | 8,690 | 8,790 | 8,610 | 8,610 | 35,000 |
| 2024/02/15 | 9,040 | 9,090 | 8,660 | 8,690 | 44,000 |
| 2024/02/14 | 9,050 | 9,100 | 8,920 | 9,010 | 31,900 |
| 2024/02/13 | 8,920 | 9,090 | 8,850 | 9,050 | 53,000 |
| 2024/02/09 | 8,830 | 9,010 | 8,830 | 8,920 | 42,400 |
| 2024/02/08 | 8,770 | 8,910 | 8,770 | 8,830 | 35,800 |
| 2024/02/07 | 8,500 | 8,770 | 8,500 | 8,770 | 44,100 |
| 2024/02/06 | 8,450 | 8,540 | 8,380 | 8,470 | 17,500 |
| 2024/02/05 | 8,430 | 8,530 | 8,400 | 8,430 | 16,600 |
| 2024/02/02 | 8,500 | 8,610 | 8,350 | 8,550 | 35,600 |
| 2024/02/01 | 8,420 | 8,640 | 8,410 | 8,550 | 41,300 |
| 2024/01/31 | 8,350 | 8,410 | 8,290 | 8,380 | 20,900 |
| 2024/01/30 | 8,300 | 8,450 | 8,230 | 8,230 | 23,000 |
| 2024/01/29 | 8,310 | 8,410 | 8,300 | 8,330 | 26,900 |
| 2024/01/26 | 8,420 | 8,430 | 8,270 | 8,270 | 29,800 |
| 2024/01/25 | 8,550 | 8,630 | 8,370 | 8,370 | 42,700 |
| 2024/01/24 | 8,490 | 8,590 | 8,410 | 8,480 | 46,900 |
| 2024/01/23 | 8,530 | 8,590 | 8,490 | 8,520 | 48,700 |
| 2024/01/22 | 8,490 | 8,510 | 8,330 | 8,490 | 44,600 |
| 2024/01/19 | 8,330 | 8,530 | 8,300 | 8,510 | 93,100 |
| 2024/01/18 | 7,850 | 8,240 | 7,790 | 8,210 | 72,300 |
| 2024/01/17 | 7,870 | 8,010 | 7,810 | 7,840 | 49,800 |
| 2024/01/16 | 8,060 | 8,130 | 7,840 | 7,970 | 85,300 |
| 2024/01/15 | 7,740 | 8,030 | 7,510 | 7,910 | 108,900 |
| 2024/01/12 | 7,420 | 7,740 | 7,290 | 7,730 | 242,400 |
| 2024/01/11 | 7,090 | 7,170 | 6,980 | 7,160 | 91,600 |
| 2024/01/10 | 7,300 | 7,350 | 7,020 | 7,080 | 88,800 |
| 2024/01/09 | 7,220 | 7,420 | 7,170 | 7,330 | 84,600 |
| 2024/01/05 | 7,600 | 7,600 | 7,110 | 7,170 | 80,800 |
| 2024/01/04 | 7,450 | 7,520 | 7,390 | 7,490 | 45,200 |