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 |
|---|---|---|---|---|---|
| 1996/12/30 | 431 | 446 | 406 | 408 | 365,215 |
| 1996/12/27 | 407 | 431 | 407 | 431 | 64,861 |
| 1996/12/26 | 431 | 436 | 401 | 402 | 478,970 |
| 1996/12/25 | 423 | 431 | 417 | 417 | 251,459 |
| 1996/12/24 | 461 | 461 | 416 | 421 | 437,060 |
| 1996/12/20 | 406 | 457 | 406 | 451 | 779,324 |
| 1996/12/19 | 421 | 427 | 406 | 406 | 828,219 |
| 1996/12/18 | 562 | 583 | 486 | 486 | 714,464 |
| 1996/12/17 | 636 | 636 | 542 | 542 | 455,021 |
| 1996/12/16 | 641 | 641 | 631 | 638 | 57,876 |
| 1996/12/13 | 662 | 666 | 632 | 656 | 121,738 |
| 1996/12/12 | 627 | 671 | 627 | 652 | 252,457 |
| 1996/12/11 | 661 | 661 | 617 | 624 | 144,689 |
| 1996/12/10 | 686 | 686 | 651 | 651 | 154,667 |
| 1996/12/09 | 691 | 698 | 682 | 682 | 260,440 |
| 1996/12/06 | 661 | 696 | 651 | 670 | 467,994 |
| 1996/12/05 | 677 | 677 | 651 | 666 | 179,614 |
| 1996/12/04 | 664 | 681 | 656 | 670 | 434,067 |
| 1996/12/03 | 627 | 656 | 621 | 654 | 287,382 |
| 1996/12/02 | 617 | 642 | 615 | 617 | 343,262 |
| 1996/11/29 | 572 | 598 | 572 | 598 | 102,779 |
| 1996/11/28 | 583 | 583 | 562 | 562 | 224,517 |
| 1996/11/27 | 579 | 611 | 573 | 573 | 175,622 |
| 1996/11/26 | 604 | 626 | 592 | 598 | 299,356 |
| 1996/11/25 | 634 | 634 | 601 | 604 | 351,245 |
| 1996/11/22 | 561 | 636 | 561 | 634 | 327,296 |
| 1996/11/21 | 612 | 612 | 566 | 581 | 306,341 |
| 1996/11/20 | 640 | 640 | 611 | 618 | 301,352 |
| 1996/11/19 | 611 | 661 | 611 | 640 | 454,024 |
| 1996/11/18 | 660 | 660 | 631 | 651 | 399,142 |
| 1996/11/15 | 691 | 702 | 661 | 662 | 686,524 |
| 1996/11/14 | 712 | 721 | 695 | 702 | 501,921 |
| 1996/11/13 | 716 | 722 | 701 | 710 | 548,820 |
| 1996/11/12 | 695 | 727 | 688 | 711 | 1,474,828 |
| 1996/11/11 | 695 | 696 | 676 | 686 | 334,281 |
| 1996/11/08 | 672 | 698 | 672 | 676 | 479,968 |
| 1996/11/07 | 688 | 719 | 661 | 662 | 1,284,238 |
| 1996/11/06 | 686 | 691 | 666 | 678 | 489,946 |
| 1996/11/05 | 676 | 707 | 671 | 686 | 1,866,985 |
| 1996/11/01 | 634 | 666 | 626 | 666 | 1,749,238 |
| 1996/10/31 | 570 | 611 | 563 | 594 | 608,691 |
| 1996/10/30 | 574 | 579 | 552 | 570 | 322,307 |
| 1996/10/29 | 596 | 599 | 552 | 571 | 448,037 |
| 1996/10/28 | 552 | 603 | 511 | 586 | 705,483 |
| 1996/10/25 | 606 | 606 | 511 | 552 | 1,190,440 |
| 1996/10/24 | 630 | 670 | 596 | 596 | 1,579,603 |
| 1996/10/23 | 592 | 611 | 581 | 611 | 911,041 |
| 1996/10/22 | 571 | 592 | 562 | 576 | 1,092,650 |
| 1996/10/21 | 516 | 569 | 516 | 546 | 699,496 |
| 1996/10/18 | 512 | 518 | 496 | 505 | 273,412 |
| 1996/10/17 | 471 | 500 | 471 | 500 | 462,006 |
| 1996/10/16 | 456 | 471 | 455 | 458 | 92,800 |
| 1996/10/15 | 432 | 449 | 431 | 444 | 45,901 |
| 1996/10/14 | 451 | 451 | 422 | 422 | 79,828 |
| 1996/10/11 | 435 | 446 | 434 | 436 | 86,813 |
| 1996/10/09 | 438 | 441 | 426 | 434 | 75,837 |
| 1996/10/08 | 464 | 464 | 441 | 441 | 88,809 |
| 1996/10/07 | 466 | 466 | 451 | 461 | 124,732 |
| 1996/10/04 | 477 | 477 | 457 | 471 | 142,693 |
| 1996/10/03 | 437 | 486 | 432 | 475 | 573,766 |
| 1996/10/02 | 403 | 453 | 403 | 432 | 188,594 |
| 1996/10/01 | 396 | 406 | 393 | 401 | 87,811 |
| 1996/09/30 | 411 | 411 | 391 | 401 | 46,899 |
| 1996/09/27 | 407 | 411 | 393 | 406 | 110,762 |
| 1996/09/26 | 412 | 421 | 406 | 412 | 77,833 |
| 1996/09/25 | 407 | 428 | 407 | 412 | 44,903 |
| 1996/09/24 | 422 | 422 | 402 | 402 | 59,871 |
| 1996/09/20 | 431 | 431 | 410 | 426 | 113,755 |
| 1996/09/19 | 438 | 450 | 431 | 431 | 36,921 |
| 1996/09/18 | 446 | 456 | 437 | 437 | 34,925 |
| 1996/09/17 | 452 | 457 | 441 | 441 | 46,899 |
| 1996/09/13 | 440 | 445 | 432 | 440 | 50,891 |
| 1996/09/12 | 452 | 452 | 441 | 441 | 44,903 |
| 1996/09/11 | 449 | 460 | 449 | 450 | 98,788 |
| 1996/09/10 | 447 | 456 | 441 | 449 | 67,854 |
| 1996/09/09 | 441 | 457 | 441 | 446 | 30,933 |
| 1996/09/06 | 451 | 457 | 446 | 446 | 58,873 |
| 1996/09/05 | 470 | 472 | 452 | 453 | 66,856 |
| 1996/09/04 | 485 | 501 | 456 | 456 | 108,766 |
| 1996/09/03 | 437 | 483 | 437 | 480 | 96,792 |
| 1996/09/02 | 451 | 453 | 431 | 434 | 79,828 |
| 1996/08/30 | 466 | 466 | 452 | 453 | 111,760 |
| 1996/08/29 | 453 | 473 | 453 | 466 | 57,876 |
| 1996/08/28 | 475 | 479 | 451 | 451 | 186,599 |
| 1996/08/27 | 486 | 501 | 480 | 480 | 50,891 |
| 1996/08/26 | 496 | 501 | 486 | 491 | 44,903 |
| 1996/08/23 | 491 | 501 | 491 | 500 | 108,766 |
| 1996/08/22 | 520 | 520 | 486 | 488 | 165,644 |
| 1996/08/21 | 520 | 524 | 502 | 513 | 118,745 |
| 1996/08/20 | 541 | 541 | 511 | 517 | 61,867 |
| 1996/08/19 | 537 | 537 | 526 | 536 | 70,848 |
| 1996/08/16 | 523 | 546 | 517 | 517 | 59,871 |
| 1996/08/15 | 507 | 540 | 506 | 526 | 127,725 |
| 1996/08/14 | 524 | 524 | 502 | 502 | 136,706 |
| 1996/08/13 | 416 | 491 | 416 | 484 | 225,515 |
| 1996/08/12 | 441 | 441 | 411 | 421 | 137,704 |
| 1996/08/09 | 486 | 488 | 451 | 451 | 200,569 |
| 1996/08/08 | 497 | 510 | 486 | 486 | 130,719 |
| 1996/08/07 | 527 | 527 | 496 | 502 | 185,601 |
| 1996/08/06 | 520 | 541 | 496 | 526 | 249,464 |
| 1996/08/05 | 560 | 571 | 516 | 518 | 171,631 |
| 1996/08/02 | 591 | 591 | 566 | 580 | 87,811 |
| 1996/08/01 | 536 | 581 | 536 | 581 | 208,552 |
| 1996/07/31 | 581 | 591 | 561 | 576 | 184,603 |
| 1996/07/30 | 614 | 615 | 561 | 571 | 246,470 |
| 1996/07/29 | 627 | 641 | 615 | 622 | 262,436 |
| 1996/07/26 | 635 | 636 | 617 | 626 | 98,788 |
| 1996/07/25 | 633 | 651 | 616 | 635 | 155,665 |
| 1996/07/24 | 646 | 651 | 631 | 631 | 125,730 |
| 1996/07/23 | 646 | 670 | 641 | 665 | 242,479 |
| 1996/07/22 | 702 | 702 | 671 | 671 | 159,657 |
| 1996/07/19 | 695 | 713 | 691 | 704 | 723,444 |
| 1996/07/18 | 680 | 696 | 664 | 685 | 520,880 |
| 1996/07/17 | 616 | 685 | 616 | 685 | 240,483 |
| 1996/07/16 | 610 | 630 | 601 | 622 | 141,695 |
| 1996/07/15 | 619 | 629 | 616 | 616 | 75,837 |
| 1996/07/12 | 621 | 641 | 617 | 631 | 114,753 |
| 1996/07/11 | 671 | 671 | 623 | 641 | 80,826 |
| 1996/07/10 | 653 | 681 | 641 | 671 | 201,567 |
| 1996/07/09 | 617 | 641 | 617 | 638 | 110,762 |
| 1996/07/08 | 622 | 631 | 616 | 622 | 106,770 |
| 1996/07/05 | 619 | 633 | 611 | 632 | 154,667 |
| 1996/07/04 | 631 | 636 | 615 | 615 | 135,708 |
| 1996/07/03 | 663 | 663 | 622 | 634 | 229,506 |
| 1996/07/02 | 671 | 671 | 651 | 666 | 98,788 |
| 1996/07/01 | 675 | 676 | 651 | 671 | 106,770 |
| 1996/06/28 | 666 | 671 | 651 | 666 | 178,616 |
| 1996/06/27 | 707 | 707 | 648 | 656 | 297,361 |
| 1996/06/26 | 700 | 722 | 697 | 701 | 492,940 |
| 1996/06/25 | 712 | 712 | 684 | 702 | 305,343 |
| 1996/06/24 | 712 | 712 | 689 | 712 | 244,474 |
| 1996/06/21 | 721 | 727 | 701 | 711 | 988,873 |
| 1996/06/20 | 670 | 711 | 666 | 711 | 1,303,198 |
| 1996/06/19 | 657 | 672 | 651 | 663 | 194,582 |
| 1996/06/18 | 671 | 685 | 653 | 653 | 515,891 |
| 1996/06/17 | 659 | 665 | 648 | 661 | 302,350 |
| 1996/06/14 | 657 | 657 | 623 | 623 | 165,644 |
| 1996/06/13 | 661 | 674 | 646 | 648 | 361,223 |
| 1996/06/12 | 611 | 650 | 610 | 641 | 297,361 |
| 1996/06/11 | 637 | 645 | 611 | 616 | 193,584 |
| 1996/06/10 | 631 | 653 | 621 | 621 | 296,363 |
| 1996/06/07 | 607 | 607 | 571 | 601 | 132,715 |
| 1996/06/06 | 631 | 641 | 581 | 601 | 201,567 |
| 1996/06/05 | 646 | 663 | 628 | 651 | 693,509 |
| 1996/06/04 | 526 | 616 | 526 | 616 | 340,268 |
| 1996/06/03 | 566 | 581 | 516 | 531 | 306,341 |
| 1996/05/31 | 611 | 621 | 551 | 586 | 292,371 |
| 1996/05/30 | 609 | 646 | 609 | 611 | 243,476 |
| 1996/05/29 | 671 | 675 | 636 | 639 | 337,275 |
| 1996/05/28 | 631 | 647 | 622 | 631 | 167,639 |
| 1996/05/27 | 653 | 675 | 602 | 621 | 168,637 |
| 1996/05/24 | 641 | 676 | 632 | 653 | 301,352 |
| 1996/05/23 | 690 | 690 | 639 | 651 | 491,942 |
| 1996/05/22 | 717 | 732 | 680 | 680 | 1,662,425 |
| 1996/05/21 | 651 | 707 | 646 | 696 | 2,370,901 |
| 1996/05/20 | 669 | 681 | 641 | 641 | 1,344,110 |
| 1996/05/17 | 602 | 671 | 591 | 639 | 1,890,934 |
| 1996/05/16 | 501 | 572 | 500 | 572 | 377,189 |
| 1996/05/15 | 462 | 501 | 462 | 492 | 286,384 |
| 1996/05/14 | 502 | 503 | 461 | 467 | 218,530 |
| 1996/05/13 | 516 | 532 | 501 | 501 | 228,509 |
| 1996/05/10 | 521 | 531 | 488 | 506 | 474,979 |
| 1996/05/09 | 562 | 571 | 522 | 531 | 296,363 |
| 1996/05/08 | 552 | 591 | 551 | 560 | 300,354 |
| 1996/05/07 | 600 | 601 | 551 | 551 | 328,294 |
| 1996/05/02 | 638 | 639 | 597 | 620 | 302,350 |
| 1996/05/01 | 641 | 660 | 607 | 633 | 561,792 |
| 1996/04/30 | 612 | 641 | 612 | 622 | 589,732 |
| 1996/04/26 | 621 | 641 | 582 | 602 | 596,717 |
| 1996/04/25 | 689 | 690 | 649 | 651 | 2,206,256 |
| 1996/04/24 | 531 | 649 | 516 | 649 | 2,532,554 |
| 1996/04/23 | 571 | 581 | 537 | 549 | 881,105 |
| 1996/04/22 | 631 | 636 | 582 | 591 | 1,027,790 |
| 1996/04/19 | 580 | 622 | 530 | 601 | 2,091,502 |
| 1996/04/18 | 590 | 620 | 564 | 590 | 2,862,844 |
| 1996/04/17 | 426 | 520 | 424 | 520 | 1,581,599 |
| 1996/04/16 | 431 | 451 | 421 | 440 | 1,585,590 |
| 1996/04/15 | 361 | 426 | 361 | 406 | 1,048,745 |
| 1996/04/12 | 351 | 356 | 348 | 356 | 783,316 |
| 1996/04/11 | 336 | 346 | 324 | 340 | 779,324 |
| 1996/04/10 | 291 | 321 | 286 | 321 | 497,929 |
| 1996/04/09 | 271 | 286 | 271 | 276 | 155,665 |
| 1996/04/08 | 274 | 277 | 271 | 272 | 82,822 |
| 1996/04/05 | 278 | 281 | 276 | 276 | 145,687 |
| 1996/04/04 | 281 | 285 | 272 | 277 | 332,285 |
| 1996/04/03 | 266 | 286 | 266 | 271 | 398,144 |
| 1996/04/02 | 253 | 261 | 253 | 260 | 143,691 |
| 1996/04/01 | 252 | 256 | 251 | 252 | 98,788 |
| 1996/03/29 | 245 | 249 | 243 | 248 | 50,891 |
| 1996/03/28 | 237 | 241 | 237 | 241 | 27,940 |
| 1996/03/27 | 231 | 236 | 230 | 231 | 24,946 |
| 1996/03/26 | 225 | 225 | 225 | 225 | 10,976 |
| 1996/03/25 | 220 | 228 | 220 | 223 | 31,931 |
| 1996/03/22 | 230 | 230 | 221 | 225 | 16,964 |
| 1996/03/21 | 236 | 240 | 230 | 230 | 22,951 |
| 1996/03/19 | 229 | 241 | 229 | 235 | 32,929 |
| 1996/03/18 | 218 | 225 | 217 | 225 | 27,940 |
| 1996/03/15 | 215 | 220 | 210 | 220 | 26,942 |
| 1996/03/14 | 210 | 210 | 206 | 206 | 55,880 |
| 1996/03/13 | 220 | 220 | 213 | 213 | 28,938 |
| 1996/03/12 | 216 | 221 | 216 | 219 | 30,933 |
| 1996/03/11 | 215 | 218 | 210 | 216 | 24,946 |
| 1996/03/08 | 225 | 225 | 220 | 225 | 62,865 |
| 1996/03/07 | 230 | 230 | 220 | 220 | 29,936 |
| 1996/03/06 | 224 | 224 | 220 | 220 | 44,903 |
| 1996/03/05 | 225 | 225 | 221 | 225 | 11,974 |
| 1996/03/04 | 231 | 231 | 221 | 222 | 45,901 |
| 1996/03/01 | 222 | 227 | 222 | 225 | 22,951 |
| 1996/02/29 | 229 | 229 | 220 | 220 | 33,927 |
| 1996/02/28 | 231 | 232 | 230 | 230 | 33,927 |
| 1996/02/27 | 236 | 236 | 231 | 231 | 13,970 |
| 1996/02/26 | 230 | 231 | 230 | 231 | 13,970 |
| 1996/02/23 | 231 | 236 | 230 | 230 | 26,942 |
| 1996/02/22 | 236 | 237 | 226 | 230 | 97,790 |
| 1996/02/21 | 237 | 239 | 236 | 237 | 81,824 |
| 1996/02/20 | 238 | 240 | 236 | 236 | 22,951 |
| 1996/02/19 | 237 | 239 | 236 | 238 | 9,979 |
| 1996/02/16 | 240 | 241 | 234 | 235 | 38,916 |
| 1996/02/15 | 251 | 251 | 241 | 245 | 38,916 |
| 1996/02/14 | 260 | 260 | 251 | 251 | 91,803 |
| 1996/02/13 | 261 | 261 | 257 | 257 | 183,605 |
| 1996/02/09 | 259 | 261 | 256 | 257 | 322,307 |
| 1996/02/08 | 251 | 259 | 251 | 256 | 241,481 |
| 1996/02/07 | 241 | 251 | 241 | 246 | 139,700 |
| 1996/02/06 | 239 | 242 | 237 | 238 | 55,880 |
| 1996/02/05 | 244 | 244 | 236 | 240 | 94,796 |
| 1996/02/02 | 240 | 241 | 236 | 241 | 34,925 |
| 1996/02/01 | 238 | 240 | 235 | 235 | 43,906 |
| 1996/01/31 | 230 | 236 | 230 | 235 | 58,873 |
| 1996/01/30 | 221 | 236 | 220 | 230 | 52,886 |
| 1996/01/29 | 230 | 236 | 223 | 228 | 78,830 |
| 1996/01/26 | 238 | 238 | 231 | 231 | 35,923 |
| 1996/01/25 | 240 | 241 | 236 | 237 | 27,940 |
| 1996/01/24 | 236 | 238 | 235 | 238 | 44,903 |
| 1996/01/23 | 236 | 238 | 230 | 234 | 36,921 |
| 1996/01/22 | 236 | 241 | 231 | 236 | 63,863 |
| 1996/01/19 | 231 | 236 | 222 | 230 | 85,815 |
| 1996/01/18 | 259 | 260 | 237 | 237 | 349,249 |
| 1996/01/17 | 251 | 261 | 249 | 254 | 595,719 |
| 1996/01/16 | 225 | 241 | 223 | 241 | 335,279 |
| 1996/01/12 | 220 | 220 | 215 | 218 | 125,730 |
| 1996/01/11 | 220 | 220 | 216 | 220 | 51,888 |
| 1996/01/10 | 216 | 220 | 215 | 220 | 78,830 |
| 1996/01/09 | 223 | 225 | 215 | 215 | 77,833 |
| 1996/01/08 | 227 | 227 | 223 | 223 | 134,710 |
| 1996/01/05 | 225 | 230 | 225 | 227 | 213,541 |
| 1996/01/04 | 218 | 228 | 216 | 223 | 175,622 |