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
2000/12/29 84 86 84 86 20,955
2000/12/28 86 86 85 85 33,927
2000/12/27 85 90 84 84 18,959
2000/12/26 86 88 84 88 21,953
2000/12/25 97 97 84 91 51,888
2000/12/22 82 90 82 87 17,961
2000/12/21 87 87 80 80 96,792
2000/12/20 85 88 85 87 92,800
2000/12/19 85 89 85 88 73,841
2000/12/18 95 95 87 91 58,873
2000/12/15 97 100 95 95 45,901
2000/12/14 100 104 100 100 31,931
2000/12/13 110 110 104 104 93,798
2000/12/12 111 113 110 112 47,897
2000/12/11 112 115 111 111 97,790
2000/12/08 106 113 105 110 66,856
2000/12/07 106 109 106 106 26,942
2000/12/06 108 113 106 106 102,779
2000/12/05 113 119 105 106 189,592
2000/12/04 97 118 96 108 127,725
2000/12/01 89 97 89 97 29,936
2000/11/30 87 88 87 88 26,942
2000/11/29 91 94 91 92 25,944
2000/11/28 90 94 88 91 45,901
2000/11/27 86 90 85 90 41,910
2000/11/24 85 90 85 86 66,856
2000/11/22 85 93 85 86 37,918
2000/11/21 86 90 85 85 40,912
2000/11/20 83 85 82 85 66,856
2000/11/17 84 84 82 83 49,893
2000/11/16 82 85 82 84 34,925
2000/11/15 87 88 80 82 49,893
2000/11/14 82 83 80 82 43,906
2000/11/13 86 87 83 83 71,845
2000/11/10 88 89 87 87 57,876
2000/11/09 91 92 88 88 46,899
2000/11/08 90 90 88 90 96,792
2000/11/07 92 94 90 90 44,903
2000/11/06 86 94 86 90 43,906
2000/11/02 94 96 94 95 37,918
2000/11/01 85 94 85 94 71,845
2000/10/31 90 95 90 90 46,899
2000/10/30 91 96 91 93 11,974
2000/10/27 95 98 87 91 47,897
2000/10/26 90 95 86 95 63,863
2000/10/25 98 98 95 95 45,901
2000/10/24 102 102 97 100 56,878
2000/10/23 104 105 101 102 60,869
2000/10/20 105 106 103 104 54,882
2000/10/19 110 110 103 103 45,901
2000/10/18 106 107 103 105 84,818
2000/10/17 109 110 108 110 27,940
2000/10/16 110 112 107 107 44,903
2000/10/13 106 108 105 106 38,916
2000/10/12 106 110 106 109 43,906
2000/10/11 110 112 108 108 64,861
2000/10/10 112 114 111 113 22,951
2000/10/06 119 120 110 112 173,627
2000/10/05 115 120 111 114 31,931
2000/10/04 115 115 110 111 37,918
2000/10/03 110 120 110 112 58,873
2000/10/02 115 117 110 111 73,841
2000/09/29 111 120 111 118 43,906
2000/09/28 118 120 110 116 61,867
2000/09/27 121 122 118 118 23,948
2000/09/26 135 135 118 120 26,942
2000/09/25 127 132 115 115 69,850
2000/09/22 121 123 121 121 22,951
2000/09/21 130 132 125 132 36,921
2000/09/20 140 140 125 130 38,916
2000/09/19 144 144 131 138 194,582
2000/09/18 130 150 127 146 236,491
2000/09/14 105 130 105 125 120,740
2000/09/13 112 112 103 105 101,781
2000/09/12 115 115 110 111 55,880
2000/09/11 115 116 115 115 90,805
2000/09/08 123 123 115 115 66,856
2000/09/07 123 125 123 123 25,944
2000/09/06 124 125 123 123 27,940
2000/09/05 126 126 122 122 64,861
2000/09/04 129 129 126 126 71,845
2000/09/01 127 129 126 127 35,923
2000/08/31 131 131 128 128 15,966
2000/08/30 137 137 131 133 21,953
2000/08/29 130 137 128 137 60,869
2000/08/28 127 131 127 130 72,843
2000/08/25 126 130 126 127 40,912
2000/08/24 130 130 126 126 56,878
2000/08/23 128 130 128 128 55,880
2000/08/22 128 130 126 128 51,888
2000/08/21 132 132 128 129 33,927
2000/08/18 132 133 130 130 18,959
2000/08/17 132 133 130 133 33,927
2000/08/16 127 132 127 129 39,914
2000/08/15 129 130 127 127 38,916
2000/08/14 130 133 128 129 38,916
2000/08/11 133 133 130 130 45,901
2000/08/10 132 134 132 132 16,964
2000/08/09 135 135 132 132 21,953
2000/08/08 135 135 130 135 34,925
2000/08/07 132 140 130 135 29,936
2000/08/04 136 136 130 132 32,929
2000/08/03 142 142 137 140 14,968
2000/08/02 143 143 135 141 20,955
2000/08/01 129 144 129 140 27,940
2000/07/31 130 130 121 123 71,845
2000/07/28 148 148 136 136 70,848
2000/07/27 140 149 138 139 32,929
2000/07/26 138 145 137 137 35,923
2000/07/25 140 140 138 138 65,858
2000/07/24 146 146 136 136 39,914
2000/07/21 150 150 147 148 40,912
2000/07/19 145 146 139 140 145,687
2000/07/18 149 150 146 147 63,863
2000/07/17 148 150 146 148 83,820
2000/07/14 149 150 148 148 135,708
2000/07/13 155 155 148 155 271,416
2000/07/12 155 158 155 157 80,826
2000/07/11 164 164 154 154 165,644
2000/07/10 165 166 165 165 80,826
2000/07/07 165 168 165 165 39,914
2000/07/06 170 170 165 166 49,893
2000/07/05 169 169 168 169 30,933
2000/07/04 175 180 172 174 57,876
2000/07/03 175 175 166 173 135,708
2000/06/30 170 170 165 166 44,903
2000/06/29 167 169 165 165 58,873
2000/06/28 165 169 165 166 70,848
2000/06/27 166 167 165 165 67,854
2000/06/26 165 167 165 165 57,876
2000/06/23 167 172 167 168 34,925
2000/06/22 170 174 167 167 36,921
2000/06/21 175 175 167 168 44,903
2000/06/20 171 171 166 166 83,820
2000/06/19 178 178 170 170 48,895
2000/06/16 168 170 168 169 108,766
2000/06/15 176 176 170 171 105,773
2000/06/14 180 180 172 176 47,897
2000/06/13 183 185 175 176 169,635
2000/06/12 183 184 175 183 170,633
2000/06/09 174 185 171 185 187,597
2000/06/08 175 178 171 173 42,908
2000/06/07 171 174 170 171 67,854
2000/06/06 175 178 170 171 44,903
2000/06/05 170 185 170 175 77,833
2000/06/02 173 174 168 170 85,815
2000/06/01 170 174 168 170 61,867
2000/05/31 178 180 167 169 103,777
2000/05/30 180 180 175 178 97,790
2000/05/29 180 185 175 183 132,715
2000/05/26 205 209 175 175 510,901
2000/05/25 180 219 180 215 899,067
2000/05/24 167 190 165 175 7,385,119
2000/05/23 167 175 165 174 54,882
2000/05/22 169 170 166 170 45,901
2000/05/19 165 172 165 172 33,927
2000/05/18 173 173 167 167 76,835
2000/05/17 178 178 172 174 34,925
2000/05/16 175 175 170 175 55,880
2000/05/15 170 178 167 170 36,921
2000/05/12 166 170 165 170 41,910
2000/05/11 166 168 166 168 32,929
2000/05/10 168 168 165 165 45,901
2000/05/09 171 171 168 170 31,931
2000/05/08 181 181 170 171 57,876
2000/05/02 174 180 174 176 60,869
2000/05/01 170 170 166 170 27,940
2000/04/28 168 170 165 165 61,867
2000/04/27 167 170 166 168 24,946
2000/04/26 171 172 166 166 80,826
2000/04/25 168 178 168 170 48,895
2000/04/24 174 180 165 166 105,773
2000/04/21 180 181 174 174 87,811
2000/04/20 171 175 168 175 66,856
2000/04/19 181 181 175 175 78,830
2000/04/18 191 191 175 181 117,747
2000/04/17 167 174 165 166 171,631
2000/04/14 190 190 185 187 88,809
2000/04/13 190 194 190 191 77,833
2000/04/12 200 200 191 198 48,895
2000/04/11 210 210 200 200 62,865
2000/04/10 200 209 200 207 79,828
2000/04/07 195 200 194 198 106,770
2000/04/06 210 211 202 210 192,586
2000/04/05 230 231 210 210 164,646
2000/04/04 241 241 220 225 297,361
2000/04/03 220 245 215 238 589,732
2000/03/31 196 220 196 218 357,232
2000/03/30 205 205 193 196 58,873
2000/03/29 200 204 196 196 90,805
2000/03/28 190 203 184 200 109,764
2000/03/27 204 210 194 195 150,676
2000/03/24 225 225 207 207 268,423
2000/03/23 200 212 198 210 345,258
2000/03/22 200 202 196 199 156,663
2000/03/21 185 196 185 195 216,534
2000/03/17 175 182 172 182 192,586
2000/03/16 160 179 160 169 159,657
2000/03/15 162 179 160 160 157,661
2000/03/14 170 180 161 161 121,738
2000/03/13 174 180 165 170 230,504
2000/03/10 170 180 170 173 126,727
2000/03/09 183 183 170 170 124,732
2000/03/08 176 180 171 171 77,833
2000/03/07 185 185 175 180 130,719
2000/03/06 191 191 176 182 76,835
2000/03/03 189 197 183 189 138,702
2000/03/02 200 200 183 186 104,775
2000/03/01 170 199 167 185 261,438
2000/02/29 180 180 160 176 284,388
2000/02/28 180 180 170 180 321,309
2000/02/25 199 199 185 191 118,745
2000/02/24 200 207 196 200 92,800
2000/02/23 200 200 186 200 86,813
2000/02/22 215 219 175 200 284,388
2000/02/21 245 246 220 225 378,187
2000/02/18 246 251 245 247 571,770
2000/02/17 230 241 222 241 581,749
2000/02/16 230 230 216 230 594,721
2000/02/15 230 236 220 221 578,755
2000/02/14 190 219 190 215 402,135
2000/02/10 179 190 170 189 164,646
2000/02/09 191 191 165 175 139,700
2000/02/08 200 204 195 195 222,521
2000/02/07 210 210 200 200 236,491
2000/02/04 205 212 200 210 254,453
2000/02/03 215 215 195 200 193,584
2000/02/02 206 216 195 208 298,358
2000/02/01 222 231 195 196 737,414
2000/01/31 191 220 190 220 836,202
2000/01/28 182 194 180 189 653,594
2000/01/27 163 190 160 171 298,358
2000/01/26 159 162 155 161 251,459
2000/01/25 158 160 150 150 177,618
2000/01/24 150 161 150 161 198,573
2000/01/21 153 155 150 151 101,781
2000/01/20 151 155 150 153 226,513
2000/01/19 154 158 145 150 237,489
2000/01/18 158 160 149 159 143,691
2000/01/17 157 161 150 157 219,528
2000/01/14 150 161 150 150 491,942
2000/01/13 125 145 125 145 312,328
2000/01/12 122 125 120 121 75,837
2000/01/11 120 125 120 125 88,809
2000/01/07 113 120 110 120 140,697
2000/01/06 123 123 109 110 294,367
2000/01/05 115 120 115 116 95,794
2000/01/04 125 126 120 120 23,948

このページの先頭へ