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 |
|---|---|---|---|---|---|
| 1995/12/29 | 210 | 213 | 210 | 211 | 78,830 |
| 1995/12/28 | 200 | 210 | 199 | 205 | 146,685 |
| 1995/12/27 | 193 | 198 | 192 | 195 | 132,715 |
| 1995/12/26 | 191 | 193 | 190 | 192 | 42,908 |
| 1995/12/25 | 191 | 195 | 190 | 190 | 114,753 |
| 1995/12/22 | 191 | 194 | 189 | 190 | 69,850 |
| 1995/12/21 | 190 | 190 | 188 | 190 | 28,938 |
| 1995/12/20 | 190 | 193 | 188 | 189 | 32,929 |
| 1995/12/19 | 191 | 192 | 190 | 190 | 43,906 |
| 1995/12/18 | 193 | 197 | 190 | 192 | 30,933 |
| 1995/12/15 | 190 | 195 | 190 | 192 | 36,921 |
| 1995/12/14 | 190 | 195 | 188 | 193 | 59,871 |
| 1995/12/13 | 190 | 196 | 190 | 195 | 23,948 |
| 1995/12/12 | 195 | 200 | 195 | 195 | 57,876 |
| 1995/12/11 | 205 | 207 | 198 | 203 | 106,770 |
| 1995/12/08 | 205 | 210 | 204 | 209 | 37,918 |
| 1995/12/07 | 212 | 219 | 205 | 205 | 214,539 |
| 1995/12/06 | 199 | 210 | 199 | 210 | 117,747 |
| 1995/12/05 | 196 | 199 | 191 | 199 | 83,820 |
| 1995/12/04 | 185 | 190 | 181 | 188 | 79,828 |
| 1995/12/01 | 180 | 180 | 176 | 180 | 53,884 |
| 1995/11/30 | 179 | 185 | 175 | 175 | 26,942 |
| 1995/11/29 | 175 | 179 | 170 | 179 | 29,936 |
| 1995/11/28 | 180 | 180 | 171 | 180 | 36,921 |
| 1995/11/27 | 185 | 189 | 177 | 177 | 29,936 |
| 1995/11/24 | 184 | 184 | 182 | 182 | 9,979 |
| 1995/11/22 | 185 | 185 | 176 | 184 | 36,921 |
| 1995/11/21 | 180 | 183 | 175 | 183 | 33,927 |
| 1995/11/20 | 176 | 178 | 175 | 176 | 7,983 |
| 1995/11/17 | 180 | 180 | 175 | 175 | 13,970 |
| 1995/11/16 | 176 | 180 | 175 | 180 | 25,944 |
| 1995/11/15 | 184 | 185 | 180 | 185 | 41,910 |
| 1995/11/14 | 185 | 185 | 180 | 180 | 30,933 |
| 1995/11/13 | 177 | 189 | 177 | 185 | 42,908 |
| 1995/11/10 | 178 | 182 | 176 | 176 | 50,891 |
| 1995/11/09 | 175 | 179 | 170 | 175 | 59,871 |
| 1995/11/08 | 177 | 178 | 170 | 170 | 63,863 |
| 1995/11/07 | 170 | 179 | 162 | 179 | 235,494 |
| 1995/11/06 | 145 | 167 | 145 | 167 | 328,294 |
| 1995/11/02 | 213 | 213 | 205 | 205 | 46,899 |
| 1995/11/01 | 210 | 220 | 210 | 213 | 49,893 |
| 1995/10/31 | 227 | 229 | 215 | 215 | 144,689 |
| 1995/10/30 | 200 | 230 | 200 | 223 | 210,547 |
| 1995/10/27 | 183 | 198 | 183 | 196 | 63,863 |
| 1995/10/26 | 182 | 187 | 182 | 183 | 37,918 |
| 1995/10/25 | 185 | 185 | 182 | 182 | 29,936 |
| 1995/10/24 | 192 | 192 | 182 | 182 | 16,964 |
| 1995/10/23 | 192 | 195 | 192 | 193 | 25,944 |
| 1995/10/20 | 194 | 195 | 192 | 192 | 25,944 |
| 1995/10/19 | 195 | 195 | 190 | 192 | 21,953 |
| 1995/10/18 | 190 | 191 | 190 | 190 | 5,987 |
| 1995/10/17 | 184 | 195 | 184 | 195 | 10,976 |
| 1995/10/16 | 195 | 195 | 180 | 180 | 22,951 |
| 1995/10/13 | 197 | 199 | 195 | 199 | 10,976 |
| 1995/10/12 | 195 | 195 | 195 | 195 | 5,987 |
| 1995/10/11 | 198 | 200 | 196 | 198 | 8,981 |
| 1995/10/09 | 199 | 200 | 198 | 198 | 13,970 |
| 1995/10/06 | 200 | 200 | 198 | 200 | 7,983 |
| 1995/10/05 | 198 | 200 | 198 | 200 | 6,985 |
| 1995/10/04 | 198 | 200 | 196 | 196 | 10,976 |
| 1995/10/03 | 201 | 201 | 195 | 195 | 16,964 |
| 1995/10/02 | 205 | 205 | 200 | 200 | 2,994 |
| 1995/09/29 | 201 | 205 | 195 | 205 | 20,955 |
| 1995/09/28 | 205 | 205 | 204 | 205 | 6,985 |
| 1995/09/27 | 201 | 204 | 200 | 204 | 12,972 |
| 1995/09/26 | 200 | 201 | 200 | 201 | 6,985 |
| 1995/09/25 | 205 | 205 | 200 | 200 | 20,955 |
| 1995/09/22 | 200 | 201 | 200 | 200 | 26,942 |
| 1995/09/21 | 205 | 207 | 204 | 204 | 9,979 |
| 1995/09/20 | 208 | 208 | 201 | 201 | 27,940 |
| 1995/09/19 | 210 | 215 | 208 | 210 | 18,959 |
| 1995/09/18 | 215 | 216 | 215 | 215 | 13,970 |
| 1995/09/14 | 220 | 220 | 210 | 216 | 19,957 |
| 1995/09/13 | 211 | 215 | 210 | 215 | 27,940 |
| 1995/09/12 | 215 | 215 | 205 | 213 | 36,921 |
| 1995/09/11 | 208 | 215 | 208 | 215 | 36,921 |
| 1995/09/08 | 205 | 220 | 205 | 213 | 39,914 |
| 1995/09/07 | 212 | 213 | 207 | 207 | 23,948 |
| 1995/09/06 | 208 | 209 | 201 | 207 | 41,910 |
| 1995/09/05 | 220 | 220 | 208 | 208 | 53,884 |
| 1995/09/04 | 225 | 225 | 220 | 220 | 48,895 |
| 1995/09/01 | 237 | 237 | 225 | 225 | 104,775 |
| 1995/08/31 | 236 | 240 | 226 | 231 | 130,719 |
| 1995/08/30 | 227 | 230 | 220 | 226 | 100,783 |
| 1995/08/29 | 218 | 219 | 214 | 217 | 50,891 |
| 1995/08/28 | 214 | 219 | 206 | 213 | 22,951 |
| 1995/08/25 | 211 | 215 | 210 | 214 | 20,955 |
| 1995/08/24 | 212 | 215 | 208 | 209 | 70,848 |
| 1995/08/23 | 225 | 225 | 210 | 215 | 97,790 |
| 1995/08/22 | 241 | 241 | 230 | 236 | 178,616 |
| 1995/08/21 | 220 | 241 | 220 | 241 | 342,264 |
| 1995/08/18 | 199 | 210 | 196 | 210 | 205,558 |
| 1995/08/17 | 190 | 192 | 188 | 189 | 154,667 |
| 1995/08/16 | 182 | 190 | 180 | 188 | 143,691 |
| 1995/08/15 | 170 | 172 | 166 | 172 | 45,901 |
| 1995/08/14 | 171 | 172 | 171 | 172 | 4,989 |
| 1995/08/11 | 172 | 172 | 170 | 170 | 8,981 |
| 1995/08/10 | 173 | 173 | 163 | 163 | 3,991 |
| 1995/08/09 | 173 | 180 | 173 | 173 | 34,925 |
| 1995/08/08 | 176 | 176 | 175 | 175 | 7,983 |
| 1995/08/07 | 180 | 180 | 176 | 178 | 44,903 |
| 1995/08/04 | 175 | 178 | 165 | 175 | 47,897 |
| 1995/08/03 | 166 | 171 | 166 | 169 | 55,880 |
| 1995/08/02 | 167 | 167 | 161 | 161 | 22,951 |
| 1995/08/01 | 167 | 167 | 161 | 161 | 29,936 |
| 1995/07/31 | 170 | 170 | 166 | 166 | 23,948 |
| 1995/07/28 | 170 | 171 | 166 | 166 | 22,951 |
| 1995/07/27 | 168 | 170 | 168 | 168 | 31,931 |
| 1995/07/26 | 168 | 171 | 167 | 170 | 33,927 |
| 1995/07/25 | 174 | 174 | 170 | 170 | 18,959 |
| 1995/07/24 | 170 | 172 | 167 | 172 | 32,929 |
| 1995/07/21 | 172 | 175 | 167 | 167 | 33,927 |
| 1995/07/20 | 166 | 172 | 166 | 170 | 34,925 |
| 1995/07/19 | 180 | 180 | 166 | 166 | 70,848 |
| 1995/07/18 | 180 | 185 | 179 | 179 | 142,693 |
| 1995/07/17 | 177 | 177 | 174 | 177 | 58,873 |
| 1995/07/14 | 174 | 175 | 171 | 171 | 73,841 |
| 1995/07/13 | 174 | 176 | 170 | 175 | 152,672 |
| 1995/07/12 | 161 | 167 | 157 | 166 | 161,652 |
| 1995/07/11 | 176 | 178 | 152 | 152 | 288,380 |
| 1995/07/10 | 175 | 180 | 174 | 179 | 125,730 |
| 1995/07/07 | 165 | 170 | 160 | 160 | 134,710 |
| 1995/07/06 | 151 | 160 | 151 | 160 | 87,811 |
| 1995/07/05 | 140 | 150 | 140 | 150 | 67,854 |
| 1995/07/04 | 140 | 140 | 138 | 140 | 16,964 |
| 1995/07/03 | 140 | 140 | 137 | 138 | 32,929 |
| 1995/06/30 | 139 | 140 | 135 | 140 | 61,867 |
| 1995/06/29 | 150 | 150 | 140 | 140 | 81,824 |
| 1995/06/28 | 149 | 149 | 135 | 135 | 45,901 |
| 1995/06/27 | 155 | 155 | 150 | 150 | 49,893 |
| 1995/06/26 | 159 | 160 | 150 | 153 | 27,940 |
| 1995/06/23 | 159 | 159 | 156 | 159 | 23,948 |
| 1995/06/22 | 159 | 159 | 155 | 159 | 22,951 |
| 1995/06/21 | 160 | 160 | 160 | 160 | 28,938 |
| 1995/06/20 | 151 | 160 | 150 | 159 | 133,712 |
| 1995/06/19 | 155 | 156 | 150 | 150 | 35,923 |
| 1995/06/16 | 153 | 155 | 153 | 155 | 23,948 |
| 1995/06/15 | 148 | 150 | 146 | 148 | 35,923 |
| 1995/06/14 | 155 | 155 | 145 | 145 | 16,964 |
| 1995/06/13 | 143 | 145 | 138 | 145 | 73,841 |
| 1995/06/12 | 156 | 156 | 137 | 140 | 40,912 |
| 1995/06/09 | 159 | 160 | 156 | 156 | 48,895 |
| 1995/06/08 | 165 | 165 | 155 | 156 | 45,901 |
| 1995/06/07 | 165 | 169 | 164 | 165 | 31,931 |
| 1995/06/06 | 173 | 173 | 165 | 165 | 26,942 |
| 1995/06/05 | 174 | 174 | 172 | 173 | 21,953 |
| 1995/06/02 | 172 | 175 | 172 | 172 | 29,936 |
| 1995/06/01 | 175 | 175 | 171 | 171 | 15,966 |
| 1995/05/31 | 176 | 178 | 174 | 174 | 23,948 |
| 1995/05/30 | 180 | 180 | 175 | 175 | 24,946 |
| 1995/05/29 | 179 | 179 | 170 | 175 | 14,968 |
| 1995/05/26 | 185 | 185 | 180 | 180 | 50,891 |
| 1995/05/25 | 190 | 192 | 185 | 185 | 17,961 |
| 1995/05/24 | 193 | 193 | 185 | 190 | 17,961 |
| 1995/05/23 | 198 | 200 | 192 | 192 | 18,959 |
| 1995/05/22 | 192 | 192 | 188 | 189 | 16,964 |
| 1995/05/19 | 190 | 198 | 186 | 186 | 28,938 |
| 1995/05/18 | 200 | 206 | 190 | 200 | 75,837 |
| 1995/05/17 | 183 | 198 | 183 | 192 | 132,715 |
| 1995/05/16 | 215 | 215 | 171 | 178 | 108,766 |
| 1995/05/15 | 214 | 217 | 210 | 210 | 59,871 |
| 1995/05/12 | 231 | 231 | 212 | 214 | 154,667 |
| 1995/05/11 | 236 | 236 | 230 | 235 | 28,938 |
| 1995/05/10 | 252 | 252 | 241 | 241 | 31,931 |
| 1995/05/09 | 256 | 263 | 251 | 251 | 49,893 |
| 1995/05/08 | 262 | 262 | 251 | 251 | 68,852 |
| 1995/05/02 | 261 | 261 | 255 | 260 | 33,927 |
| 1995/05/01 | 263 | 263 | 262 | 262 | 1,996 |
| 1995/04/28 | 266 | 266 | 264 | 264 | 24,946 |
| 1995/04/27 | 281 | 281 | 261 | 264 | 40,912 |
| 1995/04/26 | 285 | 285 | 281 | 281 | 5,987 |
| 1995/04/25 | 279 | 281 | 276 | 276 | 9,979 |
| 1995/04/24 | 275 | 275 | 271 | 271 | 29,936 |
| 1995/04/21 | 265 | 271 | 265 | 265 | 38,916 |
| 1995/04/20 | 262 | 266 | 262 | 262 | 8,981 |
| 1995/04/19 | 266 | 266 | 261 | 261 | 21,953 |
| 1995/04/18 | 266 | 266 | 266 | 266 | 3,991 |
| 1995/04/17 | 263 | 263 | 263 | 263 | 998 |
| 1995/04/14 | 271 | 273 | 262 | 262 | 19,957 |
| 1995/04/13 | 266 | 269 | 265 | 266 | 30,933 |
| 1995/04/12 | 265 | 266 | 260 | 265 | 19,957 |
| 1995/04/11 | 265 | 266 | 265 | 266 | 3,991 |
| 1995/04/10 | 266 | 266 | 262 | 266 | 12,972 |
| 1995/04/07 | 266 | 266 | 266 | 266 | 2,994 |
| 1995/04/06 | 271 | 271 | 266 | 271 | 13,970 |
| 1995/04/05 | 271 | 271 | 261 | 262 | 6,985 |
| 1995/04/04 | 271 | 271 | 269 | 271 | 28,938 |
| 1995/04/03 | 271 | 271 | 269 | 269 | 4,989 |
| 1995/03/31 | 292 | 292 | 281 | 281 | 13,970 |
| 1995/03/30 | 296 | 296 | 281 | 281 | 11,974 |
| 1995/03/29 | 305 | 305 | 296 | 296 | 7,983 |
| 1995/03/28 | 301 | 301 | 301 | 301 | 18,959 |
| 1995/03/27 | 265 | 265 | 265 | 265 | 18,959 |
| 1995/03/24 | 236 | 236 | 230 | 234 | 13,970 |
| 1995/03/23 | 252 | 252 | 230 | 246 | 53,884 |
| 1995/03/22 | 272 | 272 | 257 | 257 | 14,968 |
| 1995/03/20 | 272 | 272 | 267 | 272 | 4,989 |
| 1995/03/17 | 281 | 286 | 281 | 281 | 15,966 |
| 1995/03/16 | 291 | 291 | 289 | 289 | 16,964 |
| 1995/03/15 | 295 | 301 | 295 | 295 | 16,964 |
| 1995/03/14 | 301 | 301 | 298 | 300 | 3,991 |
| 1995/03/13 | 305 | 305 | 291 | 291 | 17,961 |
| 1995/03/10 | 306 | 306 | 302 | 302 | 7,983 |
| 1995/03/09 | 306 | 306 | 301 | 304 | 18,959 |
| 1995/03/08 | 301 | 301 | 297 | 297 | 19,957 |
| 1995/03/07 | 306 | 306 | 301 | 302 | 14,968 |
| 1995/03/06 | 311 | 311 | 302 | 306 | 15,966 |
| 1995/03/03 | 310 | 310 | 301 | 306 | 15,966 |
| 1995/03/02 | 306 | 311 | 301 | 307 | 18,959 |
| 1995/03/01 | 310 | 315 | 296 | 297 | 44,903 |
| 1995/02/28 | 302 | 310 | 301 | 310 | 11,974 |
| 1995/02/27 | 310 | 310 | 291 | 294 | 18,959 |
| 1995/02/24 | 322 | 322 | 312 | 312 | 40,912 |
| 1995/02/23 | 324 | 324 | 321 | 321 | 16,964 |
| 1995/02/22 | 320 | 330 | 320 | 326 | 92,800 |
| 1995/02/21 | 323 | 323 | 311 | 320 | 60,869 |
| 1995/02/20 | 332 | 332 | 318 | 321 | 56,878 |
| 1995/02/17 | 341 | 341 | 326 | 327 | 65,858 |
| 1995/02/16 | 337 | 341 | 336 | 341 | 48,895 |
| 1995/02/15 | 322 | 325 | 311 | 312 | 211,545 |
| 1995/02/14 | 350 | 350 | 318 | 321 | 132,715 |
| 1995/02/13 | 372 | 373 | 351 | 351 | 74,839 |
| 1995/02/10 | 361 | 371 | 360 | 371 | 14,968 |
| 1995/02/09 | 371 | 371 | 361 | 361 | 46,899 |
| 1995/02/08 | 366 | 375 | 363 | 371 | 30,933 |
| 1995/02/07 | 369 | 370 | 362 | 362 | 19,957 |
| 1995/02/06 | 367 | 368 | 367 | 368 | 8,981 |
| 1995/02/03 | 372 | 373 | 366 | 366 | 13,970 |
| 1995/02/02 | 365 | 365 | 361 | 362 | 17,961 |
| 1995/02/01 | 369 | 369 | 361 | 361 | 36,921 |
| 1995/01/31 | 383 | 383 | 364 | 364 | 44,903 |
| 1995/01/30 | 398 | 400 | 377 | 380 | 20,955 |
| 1995/01/27 | 372 | 400 | 372 | 398 | 26,942 |
| 1995/01/26 | 390 | 390 | 367 | 367 | 38,916 |
| 1995/01/25 | 361 | 394 | 361 | 394 | 19,957 |
| 1995/01/24 | 351 | 370 | 351 | 370 | 19,957 |
| 1995/01/23 | 376 | 376 | 351 | 360 | 29,936 |
| 1995/01/20 | 380 | 380 | 371 | 376 | 47,897 |
| 1995/01/19 | 384 | 401 | 384 | 400 | 28,938 |
| 1995/01/18 | 401 | 401 | 382 | 382 | 33,927 |
| 1995/01/17 | 411 | 411 | 401 | 401 | 27,940 |
| 1995/01/13 | 415 | 420 | 401 | 406 | 48,895 |
| 1995/01/12 | 425 | 440 | 416 | 420 | 304,346 |
| 1995/01/11 | 381 | 410 | 381 | 410 | 95,794 |
| 1995/01/10 | 387 | 387 | 378 | 378 | 24,946 |
| 1995/01/09 | 382 | 385 | 382 | 382 | 7,983 |
| 1995/01/06 | 391 | 391 | 380 | 381 | 16,964 |
| 1995/01/05 | 394 | 394 | 386 | 391 | 44,903 |
| 1995/01/04 | 397 | 398 | 391 | 394 | 15,966 |