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 |
---|---|---|---|---|---|
1994/12/30 | 391 | 396 | 391 | 396 | 5,987 |
1994/12/29 | 395 | 397 | 391 | 396 | 27,940 |
1994/12/28 | 395 | 398 | 391 | 393 | 52,886 |
1994/12/27 | 392 | 398 | 387 | 391 | 48,895 |
1994/12/26 | 395 | 395 | 376 | 377 | 140,697 |
1994/12/22 | 388 | 395 | 382 | 383 | 13,970 |
1994/12/21 | 402 | 402 | 396 | 401 | 5,987 |
1994/12/20 | 391 | 401 | 391 | 401 | 20,955 |
1994/12/19 | 381 | 391 | 381 | 391 | 4,989 |
1994/12/16 | 376 | 376 | 372 | 376 | 7,983 |
1994/12/15 | 396 | 396 | 371 | 371 | 22,951 |
1994/12/14 | 391 | 401 | 391 | 391 | 8,981 |
1994/12/13 | 406 | 406 | 386 | 386 | 6,985 |
1994/12/12 | 399 | 399 | 386 | 386 | 29,936 |
1994/12/09 | 421 | 441 | 421 | 427 | 125,730 |
1994/12/08 | 391 | 426 | 391 | 421 | 89,807 |
1994/12/07 | 396 | 396 | 387 | 396 | 25,944 |
1994/12/06 | 396 | 396 | 391 | 391 | 14,968 |
1994/12/05 | 386 | 391 | 386 | 391 | 16,964 |
1994/12/02 | 394 | 396 | 391 | 391 | 32,929 |
1994/12/01 | 373 | 400 | 371 | 393 | 41,910 |
1994/11/30 | 361 | 366 | 361 | 361 | 74,839 |
1994/11/29 | 356 | 358 | 356 | 358 | 8,981 |
1994/11/28 | 353 | 356 | 351 | 353 | 38,916 |
1994/11/25 | 368 | 368 | 351 | 351 | 10,976 |
1994/11/24 | 371 | 371 | 368 | 368 | 8,981 |
1994/11/22 | 386 | 386 | 381 | 381 | 10,976 |
1994/11/21 | 384 | 388 | 382 | 386 | 18,959 |
1994/11/18 | 386 | 390 | 383 | 383 | 10,976 |
1994/11/17 | 386 | 386 | 382 | 382 | 10,976 |
1994/11/16 | 382 | 382 | 381 | 381 | 13,970 |
1994/11/15 | 380 | 381 | 371 | 371 | 16,964 |
1994/11/14 | 378 | 381 | 371 | 381 | 6,985 |
1994/11/11 | 386 | 386 | 371 | 372 | 12,972 |
1994/11/10 | 391 | 391 | 381 | 381 | 21,953 |
1994/11/09 | 400 | 401 | 387 | 391 | 21,953 |
1994/11/08 | 410 | 410 | 391 | 391 | 22,951 |
1994/11/07 | 408 | 411 | 401 | 401 | 23,948 |
1994/11/04 | 402 | 406 | 401 | 406 | 18,959 |
1994/11/02 | 399 | 401 | 394 | 401 | 30,933 |
1994/11/01 | 401 | 401 | 393 | 394 | 23,948 |
1994/10/31 | 391 | 401 | 391 | 401 | 11,974 |
1994/10/28 | 391 | 396 | 391 | 391 | 14,968 |
1994/10/27 | 387 | 387 | 387 | 387 | 9,979 |
1994/10/26 | 382 | 387 | 382 | 387 | 16,964 |
1994/10/25 | 392 | 399 | 387 | 387 | 23,948 |
1994/10/24 | 400 | 401 | 391 | 392 | 18,959 |
1994/10/21 | 411 | 411 | 401 | 401 | 18,959 |
1994/10/20 | 416 | 418 | 411 | 411 | 14,968 |
1994/10/19 | 435 | 436 | 421 | 421 | 80,826 |
1994/10/18 | 401 | 429 | 397 | 429 | 195,579 |
1994/10/17 | 394 | 400 | 394 | 396 | 48,895 |
1994/10/14 | 394 | 404 | 391 | 393 | 40,912 |
1994/10/13 | 387 | 393 | 387 | 393 | 29,936 |
1994/10/12 | 390 | 391 | 386 | 386 | 16,964 |
1994/10/11 | 381 | 387 | 381 | 386 | 20,955 |
1994/10/07 | 380 | 380 | 379 | 379 | 1,996 |
1994/10/06 | 389 | 389 | 377 | 379 | 12,972 |
1994/10/05 | 379 | 379 | 379 | 379 | 4,989 |
1994/10/04 | 381 | 386 | 379 | 379 | 25,944 |
1994/10/03 | 381 | 381 | 376 | 381 | 6,985 |
1994/09/30 | 371 | 381 | 368 | 381 | 29,936 |
1994/09/29 | 371 | 373 | 369 | 371 | 36,921 |
1994/09/28 | 371 | 371 | 367 | 367 | 6,985 |
1994/09/26 | 378 | 381 | 371 | 371 | 9,979 |
1994/09/22 | 367 | 376 | 367 | 376 | 9,979 |
1994/09/21 | 375 | 376 | 366 | 367 | 11,974 |
1994/09/20 | 369 | 376 | 369 | 376 | 7,983 |
1994/09/19 | 377 | 377 | 351 | 352 | 18,959 |
1994/09/16 | 381 | 383 | 376 | 382 | 7,983 |
1994/09/14 | 388 | 388 | 381 | 381 | 19,957 |
1994/09/13 | 391 | 391 | 386 | 388 | 5,987 |
1994/09/12 | 391 | 392 | 391 | 391 | 8,981 |
1994/09/09 | 388 | 396 | 388 | 389 | 13,970 |
1994/09/08 | 391 | 396 | 386 | 386 | 13,970 |
1994/09/07 | 404 | 404 | 391 | 391 | 11,974 |
1994/09/06 | 401 | 401 | 398 | 401 | 8,981 |
1994/09/05 | 405 | 407 | 402 | 402 | 10,976 |
1994/09/02 | 410 | 410 | 406 | 406 | 15,966 |
1994/09/01 | 410 | 410 | 409 | 409 | 12,972 |
1994/08/31 | 405 | 406 | 404 | 404 | 20,955 |
1994/08/30 | 413 | 414 | 404 | 404 | 35,923 |
1994/08/29 | 419 | 419 | 413 | 413 | 9,979 |
1994/08/26 | 428 | 428 | 416 | 419 | 11,974 |
1994/08/25 | 436 | 436 | 429 | 429 | 8,981 |
1994/08/24 | 436 | 436 | 436 | 436 | 4,989 |
1994/08/22 | 437 | 437 | 437 | 437 | 3,991 |
1994/08/19 | 451 | 451 | 436 | 436 | 12,972 |
1994/08/18 | 451 | 456 | 451 | 456 | 7,983 |
1994/08/17 | 455 | 456 | 451 | 451 | 4,989 |
1994/08/15 | 456 | 456 | 456 | 456 | 2,994 |
1994/08/12 | 451 | 455 | 451 | 455 | 2,994 |
1994/08/11 | 440 | 451 | 440 | 451 | 7,983 |
1994/08/10 | 437 | 441 | 436 | 441 | 14,968 |
1994/08/09 | 451 | 451 | 431 | 432 | 20,955 |
1994/08/08 | 456 | 456 | 454 | 454 | 4,989 |
1994/08/05 | 461 | 461 | 457 | 457 | 16,964 |
1994/08/04 | 465 | 465 | 456 | 456 | 26,942 |
1994/08/03 | 466 | 466 | 465 | 465 | 15,966 |
1994/08/02 | 461 | 461 | 456 | 457 | 54,882 |
1994/08/01 | 472 | 472 | 461 | 461 | 7,983 |
1994/07/29 | 466 | 471 | 465 | 467 | 21,953 |
1994/07/28 | 458 | 464 | 456 | 463 | 20,955 |
1994/07/27 | 466 | 467 | 456 | 456 | 25,944 |
1994/07/26 | 483 | 483 | 472 | 472 | 23,948 |
1994/07/25 | 494 | 494 | 478 | 478 | 16,964 |
1994/07/22 | 491 | 504 | 483 | 504 | 32,929 |
1994/07/21 | 487 | 500 | 486 | 486 | 23,948 |
1994/07/20 | 497 | 497 | 491 | 491 | 7,983 |
1994/07/19 | 501 | 501 | 486 | 486 | 23,948 |
1994/07/18 | 503 | 503 | 501 | 501 | 19,957 |
1994/07/15 | 519 | 521 | 512 | 513 | 50,891 |
1994/07/14 | 506 | 521 | 499 | 521 | 38,916 |
1994/07/13 | 495 | 499 | 495 | 499 | 8,981 |
1994/07/12 | 486 | 501 | 486 | 495 | 17,961 |
1994/07/11 | 486 | 486 | 481 | 486 | 21,953 |
1994/07/08 | 501 | 506 | 491 | 491 | 38,916 |
1994/07/07 | 512 | 515 | 501 | 501 | 34,925 |
1994/07/06 | 530 | 530 | 511 | 511 | 60,869 |
1994/07/05 | 511 | 531 | 511 | 528 | 226,513 |
1994/07/04 | 500 | 502 | 496 | 501 | 88,809 |
1994/07/01 | 491 | 491 | 482 | 491 | 36,921 |
1994/06/30 | 491 | 492 | 481 | 481 | 72,843 |
1994/06/29 | 486 | 489 | 482 | 487 | 33,927 |
1994/06/28 | 486 | 486 | 473 | 481 | 67,854 |
1994/06/27 | 481 | 491 | 481 | 491 | 23,948 |
1994/06/24 | 495 | 497 | 491 | 491 | 75,837 |
1994/06/23 | 501 | 501 | 491 | 492 | 61,867 |
1994/06/22 | 492 | 493 | 480 | 491 | 42,908 |
1994/06/21 | 513 | 513 | 496 | 501 | 33,927 |
1994/06/20 | 537 | 537 | 516 | 519 | 33,927 |
1994/06/17 | 521 | 535 | 521 | 531 | 64,861 |
1994/06/16 | 538 | 541 | 521 | 521 | 75,837 |
1994/06/15 | 544 | 544 | 534 | 534 | 155,665 |
1994/06/14 | 541 | 556 | 529 | 534 | 269,421 |
1994/06/13 | 512 | 536 | 509 | 534 | 237,489 |
1994/06/10 | 511 | 516 | 506 | 511 | 113,755 |
1994/06/09 | 505 | 507 | 501 | 502 | 86,813 |
1994/06/08 | 501 | 502 | 486 | 486 | 52,886 |
1994/06/07 | 471 | 487 | 471 | 479 | 25,944 |
1994/06/06 | 491 | 491 | 466 | 466 | 32,929 |
1994/06/03 | 509 | 510 | 491 | 491 | 60,869 |
1994/06/02 | 461 | 506 | 461 | 506 | 82,822 |
1994/06/01 | 466 | 467 | 461 | 461 | 43,906 |
1994/05/31 | 469 | 474 | 461 | 471 | 48,895 |
1994/05/30 | 472 | 473 | 471 | 471 | 31,931 |
1994/05/27 | 475 | 477 | 464 | 464 | 43,906 |
1994/05/26 | 488 | 489 | 476 | 476 | 28,938 |
1994/05/25 | 484 | 489 | 481 | 489 | 59,871 |
1994/05/24 | 491 | 491 | 471 | 474 | 46,899 |
1994/05/23 | 511 | 511 | 474 | 491 | 57,876 |
1994/05/20 | 540 | 541 | 507 | 513 | 178,616 |
1994/05/19 | 531 | 566 | 531 | 541 | 462,006 |
1994/05/18 | 526 | 539 | 521 | 526 | 426,084 |
1994/05/17 | 511 | 525 | 506 | 514 | 385,172 |
1994/05/16 | 467 | 492 | 461 | 492 | 157,661 |
1994/05/13 | 466 | 471 | 451 | 466 | 29,936 |
1994/05/12 | 474 | 474 | 467 | 468 | 22,951 |
1994/05/11 | 476 | 476 | 464 | 469 | 77,833 |
1994/05/10 | 448 | 475 | 446 | 459 | 164,646 |
1994/05/09 | 466 | 466 | 442 | 443 | 49,893 |
1994/05/06 | 446 | 466 | 446 | 466 | 55,880 |
1994/05/02 | 449 | 449 | 441 | 448 | 21,953 |
1994/04/28 | 458 | 461 | 445 | 450 | 52,886 |
1994/04/27 | 474 | 474 | 456 | 458 | 204,560 |
1994/04/26 | 439 | 476 | 439 | 469 | 325,300 |
1994/04/25 | 431 | 436 | 431 | 436 | 109,764 |
1994/04/22 | 415 | 429 | 415 | 429 | 41,910 |
1994/04/21 | 406 | 411 | 401 | 410 | 42,908 |
1994/04/20 | 420 | 420 | 406 | 406 | 33,927 |
1994/04/19 | 421 | 426 | 419 | 419 | 26,942 |
1994/04/18 | 416 | 425 | 416 | 421 | 43,906 |
1994/04/15 | 419 | 421 | 416 | 416 | 33,927 |
1994/04/14 | 431 | 434 | 414 | 421 | 29,936 |
1994/04/13 | 439 | 439 | 432 | 436 | 121,738 |
1994/04/12 | 441 | 442 | 434 | 438 | 138,702 |
1994/04/11 | 436 | 442 | 436 | 438 | 194,582 |
1994/04/08 | 421 | 441 | 420 | 430 | 280,397 |
1994/04/07 | 401 | 421 | 401 | 411 | 98,788 |
1994/04/06 | 381 | 401 | 381 | 401 | 33,927 |
1994/04/05 | 376 | 377 | 373 | 376 | 13,970 |
1994/04/04 | 379 | 379 | 377 | 377 | 13,970 |
1994/04/01 | 372 | 381 | 372 | 379 | 38,916 |
1994/03/31 | 381 | 381 | 372 | 372 | 9,979 |
1994/03/29 | 390 | 390 | 390 | 390 | 1,996 |
1994/03/28 | 386 | 391 | 386 | 391 | 8,981 |
1994/03/25 | 376 | 386 | 372 | 386 | 15,966 |
1994/03/24 | 390 | 390 | 376 | 376 | 16,964 |
1994/03/23 | 391 | 391 | 388 | 391 | 12,972 |
1994/03/22 | 396 | 396 | 389 | 391 | 14,968 |
1994/03/18 | 386 | 391 | 386 | 391 | 15,966 |
1994/03/17 | 391 | 391 | 381 | 386 | 24,946 |
1994/03/16 | 391 | 391 | 389 | 391 | 32,929 |
1994/03/15 | 396 | 401 | 376 | 376 | 52,886 |
1994/03/14 | 401 | 401 | 386 | 391 | 30,933 |
1994/03/11 | 406 | 408 | 401 | 401 | 50,891 |
1994/03/10 | 406 | 410 | 403 | 406 | 31,931 |
1994/03/09 | 411 | 411 | 401 | 406 | 28,938 |
1994/03/08 | 416 | 416 | 401 | 411 | 72,843 |
1994/03/07 | 401 | 412 | 401 | 411 | 84,818 |
1994/03/04 | 400 | 405 | 399 | 401 | 73,841 |
1994/03/03 | 401 | 406 | 387 | 391 | 67,854 |
1994/03/02 | 388 | 401 | 386 | 401 | 33,927 |
1994/03/01 | 386 | 388 | 380 | 388 | 17,961 |
1994/02/28 | 380 | 386 | 380 | 384 | 21,953 |
1994/02/25 | 371 | 381 | 371 | 381 | 21,953 |
1994/02/24 | 366 | 367 | 366 | 367 | 2,994 |
1994/02/23 | 367 | 371 | 366 | 366 | 12,972 |
1994/02/22 | 372 | 372 | 366 | 366 | 7,983 |
1994/02/21 | 371 | 371 | 371 | 371 | 7,983 |
1994/02/18 | 373 | 381 | 371 | 371 | 3,991 |
1994/02/17 | 381 | 386 | 381 | 383 | 13,970 |
1994/02/16 | 386 | 386 | 381 | 383 | 13,970 |
1994/02/15 | 381 | 383 | 381 | 381 | 48,895 |
1994/02/14 | 389 | 389 | 381 | 381 | 17,961 |
1994/02/10 | 386 | 391 | 384 | 384 | 11,974 |
1994/02/09 | 391 | 396 | 382 | 384 | 63,863 |
1994/02/08 | 381 | 386 | 378 | 381 | 114,753 |
1994/02/07 | 390 | 390 | 378 | 381 | 23,948 |
1994/02/04 | 381 | 391 | 381 | 386 | 19,957 |
1994/02/03 | 387 | 391 | 381 | 381 | 15,966 |
1994/02/02 | 409 | 409 | 387 | 387 | 9,979 |
1994/02/01 | 420 | 420 | 409 | 409 | 47,897 |
1994/01/31 | 403 | 409 | 403 | 409 | 60,869 |
1994/01/28 | 381 | 383 | 376 | 383 | 20,955 |
1994/01/27 | 427 | 427 | 396 | 396 | 36,921 |
1994/01/26 | 431 | 434 | 421 | 428 | 117,747 |
1994/01/25 | 376 | 425 | 376 | 421 | 95,794 |
1994/01/24 | 383 | 384 | 371 | 376 | 18,959 |
1994/01/21 | 364 | 381 | 361 | 381 | 20,955 |
1994/01/20 | 361 | 361 | 361 | 361 | 5,987 |
1994/01/19 | 358 | 358 | 357 | 357 | 3,991 |
1994/01/18 | 351 | 356 | 351 | 356 | 10,976 |
1994/01/17 | 361 | 366 | 356 | 356 | 9,979 |
1994/01/14 | 366 | 366 | 361 | 361 | 2,994 |
1994/01/13 | 366 | 366 | 366 | 366 | 1,996 |
1994/01/12 | 362 | 366 | 362 | 366 | 5,987 |
1994/01/11 | 366 | 366 | 361 | 361 | 5,987 |
1994/01/10 | 361 | 366 | 361 | 366 | 9,979 |
1994/01/07 | 364 | 364 | 361 | 361 | 3,991 |
1994/01/06 | 362 | 366 | 362 | 364 | 10,976 |
1994/01/05 | 361 | 361 | 361 | 361 | 5,987 |
1994/01/04 | 358 | 358 | 358 | 358 | 1,996 |