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

大黒屋ホールディングス(6993)の株価時系列情報

大黒屋ホールディングス(6993)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
1984/12/28 2,265 2,265 2,265 2,265 998
1984/12/26 2,305 2,305 2,305 2,305 2,994
1984/12/25 2,275 2,275 2,275 2,275 1,996
1984/12/24 2,275 2,275 2,275 2,275 3,991
1984/12/21 2,395 2,395 2,395 2,395 1,996
1984/12/19 2,305 2,425 2,305 2,425 42,908
1984/12/17 2,305 2,305 2,305 2,305 11,974
1984/12/14 2,315 2,315 2,315 2,315 1,996
1984/12/13 2,305 2,305 2,305 2,305 8,981
1984/12/12 2,315 2,355 2,315 2,315 7,983
1984/12/11 2,315 2,315 2,315 2,315 2,994
1984/12/10 2,345 2,345 2,315 2,315 5,987
1984/12/07 2,305 2,345 2,305 2,345 2,994
1984/12/06 2,305 2,305 2,305 2,305 2,994
1984/12/05 2,295 2,315 2,295 2,315 2,994
1984/12/04 2,315 2,315 2,315 2,315 1,996
1984/12/03 2,315 2,315 2,315 2,315 998
1984/11/30 2,315 2,315 2,305 2,305 5,987
1984/11/28 2,345 2,345 2,345 2,345 998
1984/11/27 2,405 2,405 2,365 2,365 4,989
1984/11/26 2,405 2,405 2,405 2,405 998
1984/11/22 2,395 2,395 2,395 2,395 1,996
1984/11/21 2,505 2,505 2,505 2,505 1,996
1984/11/20 2,515 2,515 2,515 2,515 998
1984/11/19 2,465 2,545 2,465 2,545 3,991
1984/11/17 2,465 2,465 2,465 2,465 998
1984/11/16 2,355 2,395 2,355 2,395 4,989
1984/11/12 2,465 2,465 2,465 2,465 998
1984/11/07 2,596 2,596 2,505 2,545 4,989
1984/11/02 2,545 2,606 2,545 2,606 5,987
1984/11/01 2,696 2,696 2,606 2,626 13,970
1984/10/31 2,756 2,756 2,706 2,706 12,972
1984/10/30 2,706 2,756 2,686 2,756 19,957
1984/10/29 2,656 2,706 2,636 2,706 21,953
1984/10/27 2,646 2,656 2,626 2,656 11,974
1984/10/26 2,596 2,656 2,596 2,616 49,893
1984/10/25 2,555 2,666 2,555 2,555 83,820
1984/10/24 2,275 2,455 2,275 2,455 20,955
1984/10/23 2,335 2,335 2,315 2,315 7,983
1984/10/19 2,415 2,415 2,415 2,415 3,991
1984/10/18 2,415 2,415 2,415 2,415 7,983
1984/10/17 2,395 2,415 2,395 2,415 1,996
1984/10/16 2,415 2,415 2,375 2,415 7,983
1984/10/15 2,395 2,395 2,395 2,395 1,996
1984/10/12 2,395 2,395 2,385 2,385 2,994
1984/10/11 2,505 2,515 2,455 2,455 6,985
1984/10/09 2,515 2,545 2,495 2,495 19,957
1984/10/08 2,475 2,495 2,455 2,495 12,972
1984/10/06 2,505 2,505 2,475 2,475 21,953
1984/10/04 2,385 2,385 2,345 2,345 79,828
1984/10/03 2,375 2,405 2,305 2,305 7,983
1984/10/02 2,395 2,395 2,375 2,395 3,991
1984/10/01 2,405 2,405 2,385 2,385 15,966
1984/09/29 2,405 2,405 2,405 2,405 998
1984/09/28 2,405 2,405 2,405 2,405 9,979
1984/09/27 2,505 2,505 2,505 2,505 8,981
1984/09/26 2,455 2,535 2,455 2,495 37,918
1984/09/25 2,535 2,535 2,535 2,535 998
1984/09/22 2,535 2,535 2,535 2,535 2,994
1984/09/21 2,535 2,545 2,505 2,545 7,983
1984/09/20 2,505 2,555 2,505 2,535 21,953
1984/09/19 2,555 2,555 2,505 2,505 9,979
1984/09/18 2,505 2,555 2,505 2,555 40,912
1984/09/17 2,505 2,505 2,495 2,505 4,989
1984/09/14 2,455 2,455 2,455 2,455 998
1984/09/13 2,515 2,515 2,495 2,495 8,981
1984/09/12 2,505 2,555 2,505 2,555 30,933
1984/09/11 2,505 2,555 2,505 2,505 22,951
1984/09/10 2,596 2,596 2,555 2,555 8,981
1984/09/07 2,385 2,616 2,385 2,616 66,856
1984/09/06 2,205 2,385 2,195 2,385 48,895
1984/09/05 2,195 2,195 2,175 2,195 14,968
1984/09/04 2,195 2,205 2,195 2,205 1,996
1984/08/31 2,265 2,265 2,205 2,205 2,994
1984/08/30 2,335 2,335 2,305 2,305 1,996
1984/08/29 2,235 2,305 2,235 2,305 11,974
1984/08/28 2,245 2,245 2,245 2,245 998
1984/08/27 2,225 2,255 2,225 2,255 3,991
1984/08/25 2,225 2,225 2,155 2,155 3,991
1984/08/24 2,205 2,205 2,205 2,205 998
1984/08/23 2,205 2,225 2,205 2,225 2,994
1984/08/22 2,225 2,225 2,225 2,225 998
1984/08/21 2,225 2,225 2,225 2,225 4,989
1984/08/20 2,125 2,245 2,125 2,245 12,972
1984/08/08 2,115 2,205 2,115 2,205 4,989
1984/08/03 2,175 2,175 2,175 2,175 998
1984/08/02 2,175 2,195 2,175 2,195 6,985
1984/07/30 2,255 2,255 2,255 2,255 1,996
1984/07/28 2,175 2,255 2,175 2,255 9,979
1984/07/26 2,195 2,195 2,195 2,195 998
1984/07/25 2,175 2,205 2,175 2,205 8,981
1984/07/24 2,195 2,195 2,195 2,195 3,991
1984/07/21 2,155 2,255 2,155 2,255 8,981
1984/07/20 2,195 2,195 2,155 2,155 2,994
1984/07/18 2,205 2,205 2,205 2,205 1,996
1984/07/17 2,305 2,305 2,255 2,255 4,989
1984/07/16 2,275 2,275 2,265 2,275 17,961
1984/07/13 2,345 2,345 2,275 2,305 7,983
1984/07/12 2,305 2,305 2,305 2,305 3,991
1984/07/11 2,335 2,345 2,335 2,345 2,994
1984/07/10 2,275 2,335 2,275 2,335 6,985
1984/07/05 2,355 2,355 2,355 2,355 5,987
1984/07/04 2,365 2,365 2,365 2,365 998
1984/07/03 2,345 2,385 2,345 2,385 8,981
1984/07/02 2,305 2,375 2,295 2,375 14,968
1984/06/29 2,375 2,375 2,375 2,375 1,996
1984/06/27 2,305 2,375 2,305 2,375 9,979
1984/06/26 2,315 2,315 2,315 2,315 998
1984/06/25 2,385 2,385 2,385 2,385 998
1984/06/23 2,345 2,385 2,345 2,385 13,970
1984/06/22 2,405 2,405 2,385 2,385 5,987
1984/06/21 2,355 2,405 2,345 2,405 10,976
1984/06/20 2,335 2,355 2,335 2,355 10,976
1984/06/19 2,345 2,345 2,305 2,305 4,989
1984/06/18 2,315 2,355 2,315 2,345 13,970
1984/06/16 2,315 2,315 2,315 2,315 1,996
1984/06/15 2,365 2,395 2,355 2,395 6,985
1984/06/14 2,385 2,385 2,375 2,375 1,996
1984/06/13 2,405 2,405 2,395 2,395 1,996
1984/06/12 2,395 2,405 2,385 2,405 9,979
1984/06/11 2,515 2,515 2,405 2,405 5,987
1984/06/08 2,495 2,495 2,495 2,495 1,996
1984/06/07 2,505 2,505 2,455 2,455 1,996
1984/06/06 2,505 2,505 2,505 2,505 2,994
1984/06/05 2,425 2,425 2,425 2,425 5,987
1984/06/04 2,545 2,545 2,545 2,545 1,996
1984/06/02 2,535 2,535 2,535 2,535 998
1984/06/01 2,445 2,545 2,445 2,535 16,964
1984/05/31 2,455 2,455 2,405 2,445 7,983
1984/05/30 2,485 2,485 2,405 2,475 6,985
1984/05/29 2,465 2,465 2,455 2,465 18,959
1984/05/28 2,555 2,555 2,505 2,505 8,981
1984/05/26 2,566 2,586 2,566 2,586 5,987
1984/05/25 2,435 2,535 2,405 2,535 14,968
1984/05/24 2,445 2,445 2,415 2,415 7,983
1984/05/22 2,535 2,535 2,495 2,495 8,981
1984/05/21 2,535 2,545 2,505 2,535 5,987
1984/05/19 2,515 2,555 2,515 2,555 1,996
1984/05/18 2,525 2,525 2,465 2,465 6,985
1984/05/17 2,555 2,576 2,525 2,525 4,989
1984/05/16 2,555 2,606 2,555 2,576 11,974
1984/05/15 2,455 2,555 2,455 2,555 14,968
1984/05/14 2,576 2,576 2,485 2,485 14,968
1984/05/11 2,596 2,596 2,576 2,576 9,979
1984/05/10 2,626 2,626 2,566 2,606 17,961
1984/05/09 2,596 2,636 2,586 2,596 12,972
1984/05/08 2,636 2,656 2,636 2,636 6,985
1984/05/07 2,606 2,636 2,555 2,636 5,987
1984/05/04 2,606 2,606 2,606 2,606 1,996
1984/05/02 2,606 2,656 2,606 2,656 13,970
1984/05/01 2,636 2,646 2,515 2,646 16,964
1984/04/28 2,806 2,806 2,656 2,706 78,831
1984/04/27 2,425 2,786 2,425 2,786 121,738
1984/04/26 2,455 2,455 2,375 2,385 24,946
1984/04/25 2,415 2,465 2,415 2,455 22,951
1984/04/24 2,505 2,505 2,415 2,415 18,959
1984/04/23 2,445 2,535 2,445 2,515 65,858
1984/04/21 2,445 2,495 2,445 2,455 17,961
1984/04/20 2,345 2,405 2,345 2,405 14,968
1984/04/19 2,385 2,385 2,305 2,305 18,959
1984/04/18 2,545 2,555 2,415 2,425 29,936
1984/04/17 2,505 2,545 2,505 2,505 32,929
1984/04/16 2,315 2,465 2,315 2,455 57,876
1984/04/13 2,285 2,305 2,275 2,305 19,957
1984/04/12 2,305 2,305 2,265 2,275 17,961
1984/04/11 2,195 2,275 2,195 2,265 17,961
1984/04/10 2,125 2,165 2,115 2,165 4,989
1984/04/09 2,125 2,155 2,054 2,054 9,979
1984/04/07 2,105 2,145 2,105 2,145 5,987
1984/04/06 2,125 2,125 2,105 2,125 23,949
1984/04/05 2,125 2,125 2,125 2,125 3,991
1984/04/04 2,105 2,155 2,105 2,155 24,946
1984/04/03 2,155 2,155 2,064 2,064 6,985
1984/04/02 2,155 2,195 2,155 2,155 16,964
1984/03/31 2,165 2,185 2,165 2,185 10,976
1984/03/29 2,064 2,084 2,004 2,084 13,970
1984/03/28 2,064 2,074 2,054 2,054 8,981
1984/03/27 2,165 2,165 2,054 2,054 19,957
1984/03/24 2,185 2,225 2,185 2,225 5,987
1984/03/23 2,225 2,225 2,205 2,215 5,987
1984/03/22 2,245 2,245 2,245 2,245 2,994
1984/03/21 2,275 2,285 2,255 2,255 8,981
1984/03/19 2,255 2,275 2,255 2,275 4,989
1984/03/17 2,255 2,255 2,245 2,255 8,981
1984/03/16 2,285 2,295 2,265 2,275 11,974
1984/03/15 2,255 2,275 2,255 2,275 11,974
1984/03/14 2,195 2,245 2,135 2,155 20,955
1984/03/13 2,155 2,155 2,014 2,155 103,777
1984/03/12 2,175 2,205 2,175 2,205 16,964
1984/03/09 2,295 2,295 2,195 2,255 28,938
1984/03/08 2,405 2,405 2,295 2,305 19,957
1984/03/07 2,435 2,455 2,415 2,415 13,970
1984/03/06 2,485 2,495 2,435 2,435 17,961
1984/03/05 2,285 2,505 2,285 2,485 26,942
1984/03/03 2,235 2,335 2,225 2,285 22,951
1984/03/02 2,365 2,375 2,245 2,245 30,933
1984/03/01 2,385 2,435 2,365 2,385 37,918
1984/02/29 2,465 2,465 2,345 2,345 28,938
1984/02/28 2,465 2,505 2,465 2,505 37,918
1984/02/27 2,646 2,676 2,586 2,596 124,732
1984/02/25 2,465 2,555 2,435 2,545 80,826
1984/02/24 2,084 2,305 2,084 2,305 77,833
1984/02/23 2,155 2,155 2,074 2,125 39,914
1984/02/22 2,115 2,225 2,115 2,155 88,809
1984/02/21 2,084 2,105 2,054 2,054 35,923
1984/02/20 1,954 1,954 1,954 1,954 3,991
1984/02/18 1,974 1,974 1,954 1,954 3,991
1984/02/17 1,964 1,974 1,934 1,974 31,931
1984/02/16 1,984 1,994 1,974 1,984 48,895
1984/02/15 2,004 2,004 2,004 2,004 5,987
1984/02/14 2,014 2,014 1,994 2,004 26,942
1984/02/13 2,014 2,034 1,984 1,984 31,931
1984/02/10 2,004 2,034 1,934 1,984 41,910
1984/02/09 2,044 2,064 2,004 2,064 31,931
1984/02/08 2,044 2,155 2,034 2,054 148,680
1984/02/07 1,904 2,004 1,894 2,004 131,717
1984/02/06 1,874 1,904 1,874 1,904 20,955
1984/02/04 1,954 1,954 1,874 1,874 13,970
1984/02/03 1,884 1,954 1,884 1,934 19,957
1984/02/02 1,834 1,954 1,784 1,914 90,805
1984/02/01 1,774 1,804 1,724 1,804 40,912
1984/01/31 1,744 1,754 1,734 1,754 26,942
1984/01/30 1,734 1,774 1,734 1,734 28,938
1984/01/28 1,774 1,774 1,734 1,734 21,953
1984/01/27 1,784 1,784 1,714 1,744 23,949
1984/01/26 1,754 1,804 1,754 1,804 51,888
1984/01/25 1,664 1,754 1,654 1,754 105,773
1984/01/24 1,654 1,684 1,654 1,684 17,961
1984/01/23 1,694 1,694 1,674 1,684 25,944
1984/01/21 1,654 1,694 1,654 1,684 16,964
1984/01/20 1,704 1,704 1,613 1,704 38,916
1984/01/19 1,684 1,764 1,684 1,724 243,477
1984/01/18 1,533 1,634 1,533 1,634 180,612
1984/01/17 1,453 1,543 1,433 1,533 104,775
1984/01/13 1,403 1,443 1,403 1,433 88,809
1984/01/12 1,383 1,403 1,383 1,403 9,979
1984/01/11 1,393 1,403 1,353 1,403 18,959
1984/01/10 1,373 1,403 1,373 1,403 11,974
1984/01/09 1,413 1,413 1,373 1,373 12,972
1984/01/07 1,393 1,413 1,383 1,413 8,981
1984/01/06 1,413 1,433 1,383 1,433 33,927
1984/01/05 1,423 1,433 1,393 1,433 34,925
1984/01/04 1,403 1,453 1,393 1,433 19,957

このページの先頭へ