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
2001/12/28 41 47 41 47 53,884
2001/12/27 38 41 36 40 43,906
2001/12/26 33 37 33 35 26,942
2001/12/25 33 33 30 32 14,968
2001/12/21 33 35 30 30 80,826
2001/12/20 27 33 27 29 59,871
2001/12/19 28 29 26 26 144,689
2001/12/18 35 36 26 26 152,672
2001/12/17 35 37 35 35 47,897
2001/12/14 38 38 36 38 88,809
2001/12/13 39 40 39 39 20,955
2001/12/12 41 42 39 39 56,878
2001/12/11 39 44 39 41 82,822
2001/12/10 37 40 37 38 98,788
2001/12/07 39 40 35 40 164,646
2001/12/06 45 46 44 45 24,946
2001/12/05 45 48 43 45 62,865
2001/12/04 50 50 45 46 21,953
2001/12/03 52 52 50 50 38,916
2001/11/30 55 56 50 52 41,910
2001/11/29 56 56 44 56 88,809
2001/11/28 56 56 55 56 14,968
2001/11/27 59 60 58 58 9,979
2001/11/26 56 60 56 60 38,916
2001/11/22 55 56 55 56 20,955
2001/11/21 55 55 55 55 23,948
2001/11/20 56 56 55 55 26,942
2001/11/19 56 57 56 56 15,966
2001/11/16 59 59 57 57 4,989
2001/11/15 56 58 56 56 17,961
2001/11/14 56 58 56 58 9,979
2001/11/13 55 58 54 55 16,964
2001/11/12 55 55 54 55 42,908
2001/11/09 60 60 55 55 26,942
2001/11/08 59 59 58 58 15,966
2001/11/07 60 61 59 60 13,970
2001/11/06 62 62 59 59 26,942
2001/11/05 59 59 59 59 16,964
2001/11/02 60 60 58 58 61,867
2001/11/01 62 62 60 60 43,906
2001/10/31 60 62 60 61 21,953
2001/10/30 64 65 57 62 188,594
2001/10/29 62 63 62 62 6,985
2001/10/26 69 69 62 63 25,944
2001/10/25 64 65 62 62 20,955
2001/10/24 68 68 64 64 24,946
2001/10/23 66 67 65 67 23,948
2001/10/22 64 65 63 65 20,955
2001/10/19 64 65 63 64 34,925
2001/10/18 62 70 61 64 41,910
2001/10/17 62 64 62 64 56,878
2001/10/16 60 61 60 61 31,931
2001/10/15 60 62 60 62 43,906
2001/10/12 62 62 58 58 68,852
2001/10/11 60 61 59 60 24,946
2001/10/10 61 61 58 58 14,968
2001/10/09 61 62 61 61 31,931
2001/10/05 61 62 58 61 93,798
2001/10/04 60 64 60 62 17,961
2001/10/03 62 64 62 64 32,929
2001/10/02 60 62 59 62 49,893
2001/10/01 60 60 59 60 21,953
2001/09/28 60 63 58 58 43,906
2001/09/27 61 63 61 63 9,979
2001/09/26 61 66 61 63 48,895
2001/09/25 66 66 63 64 10,976
2001/09/21 60 61 60 61 16,964
2001/09/20 65 65 61 65 9,979
2001/09/19 63 64 61 61 27,940
2001/09/18 58 65 58 65 37,918
2001/09/17 64 64 60 60 24,946
2001/09/14 62 66 61 66 27,940
2001/09/13 61 62 57 60 90,805
2001/09/12 55 66 55 63 70,848
2001/09/11 71 72 69 69 45,901
2001/09/10 70 71 69 70 23,948
2001/09/07 70 71 69 69 55,880
2001/09/06 74 74 71 71 12,972
2001/09/05 70 73 70 72 19,957
2001/09/04 73 73 70 73 25,944
2001/09/03 80 84 75 75 38,916
2001/08/31 76 78 76 78 36,921
2001/08/30 80 81 77 78 53,884
2001/08/29 80 83 80 82 95,794
2001/08/28 84 85 80 80 118,745
2001/08/27 89 90 81 84 181,609
2001/08/24 103 118 90 92 1,081,674
2001/08/23 69 99 69 99 80,826
2001/08/22 69 70 69 69 6,985
2001/08/21 69 72 69 69 24,946
2001/08/20 70 70 68 69 47,897
2001/08/17 70 72 70 70 41,910
2001/08/16 71 71 70 70 16,964
2001/08/15 73 73 72 72 14,968
2001/08/14 72 72 71 71 12,972
2001/08/13 73 73 71 72 20,955
2001/08/10 76 76 73 74 42,908
2001/08/09 74 75 73 75 20,955
2001/08/08 76 76 73 75 47,897
2001/08/07 75 76 74 76 16,964
2001/08/06 76 76 74 74 18,959
2001/08/03 76 76 76 76 10,976
2001/08/02 75 75 73 75 27,940
2001/08/01 75 75 75 75 8,981
2001/07/31 75 78 74 78 7,983
2001/07/30 78 79 75 75 20,955
2001/07/27 78 79 77 78 22,951
2001/07/26 76 79 76 79 13,970
2001/07/25 71 78 71 78 17,961
2001/07/24 77 80 77 77 23,948
2001/07/23 80 81 78 78 18,959
2001/07/19 80 81 80 80 38,916
2001/07/18 82 82 82 82 7,983
2001/07/17 82 82 81 82 19,957
2001/07/16 81 81 81 81 998
2001/07/13 82 82 81 81 8,981
2001/07/12 81 81 81 81 12,972
2001/07/11 82 82 80 80 13,970
2001/07/10 82 82 82 82 18,959
2001/07/09 86 86 80 83 44,903
2001/07/06 87 87 86 86 3,991
2001/07/05 88 88 87 87 17,961
2001/07/04 88 88 87 88 12,972
2001/07/03 88 88 88 88 20,955
2001/07/02 89 89 89 89 12,972
2001/06/29 89 90 89 89 24,946
2001/06/28 90 90 90 90 5,987
2001/06/27 90 90 90 90 15,966
2001/06/26 94 94 90 90 4,989
2001/06/25 95 95 89 89 16,964
2001/06/22 90 90 89 90 25,944
2001/06/21 90 90 89 89 23,948
2001/06/20 89 90 89 90 13,970
2001/06/19 89 90 89 89 4,989
2001/06/18 90 90 89 89 33,927
2001/06/15 90 91 90 91 13,970
2001/06/14 90 90 88 90 27,940
2001/06/13 92 94 90 94 27,940
2001/06/12 93 95 92 95 25,944
2001/06/11 90 94 90 92 44,903
2001/06/08 100 100 98 98 29,936
2001/06/07 102 102 99 99 23,948
2001/06/06 96 100 95 100 43,906
2001/06/05 98 100 95 95 67,854
2001/06/04 94 98 91 97 53,884
2001/06/01 93 105 90 105 54,882
2001/05/31 92 93 88 88 41,910
2001/05/30 94 94 92 92 15,966
2001/05/29 94 94 93 93 13,970
2001/05/28 98 98 93 97 16,964
2001/05/25 94 98 93 98 15,966
2001/05/24 95 95 92 93 16,964
2001/05/23 100 100 94 94 28,938
2001/05/22 96 96 96 96 4,989
2001/05/21 100 100 95 95 19,957
2001/05/18 105 107 100 100 20,955
2001/05/17 102 102 100 100 40,912
2001/05/16 102 102 100 100 15,966
2001/05/15 110 110 101 101 18,959
2001/05/14 105 105 101 102 11,974
2001/05/11 105 105 102 102 6,985
2001/05/10 100 106 99 101 15,966
2001/05/09 105 105 97 97 66,856
2001/05/08 110 110 105 105 49,893
2001/05/07 115 117 110 110 92,800
2001/05/02 128 128 113 113 166,642
2001/05/01 115 123 115 120 263,433
2001/04/27 106 112 105 108 244,474
2001/04/26 94 108 94 104 266,427
2001/04/25 94 95 91 91 48,895
2001/04/24 92 93 90 91 27,940
2001/04/23 91 91 90 90 42,908
2001/04/20 93 93 90 90 35,923
2001/04/19 90 92 90 91 19,957
2001/04/18 92 92 90 90 62,865
2001/04/17 89 92 87 92 53,884
2001/04/16 89 89 87 87 6,985
2001/04/13 88 89 86 87 33,927
2001/04/12 90 90 88 89 7,983
2001/04/11 89 89 88 88 11,974
2001/04/10 90 90 87 87 40,912
2001/04/09 87 89 87 89 15,966
2001/04/06 89 89 86 86 34,925
2001/04/05 85 90 85 86 60,869
2001/04/04 86 89 86 89 11,974
2001/04/03 86 90 86 90 4,989
2001/04/02 85 90 85 90 31,931
2001/03/30 89 89 88 88 16,964
2001/03/29 86 90 85 85 65,858
2001/03/28 85 90 85 90 93,798
2001/03/27 82 84 81 81 174,624
2001/03/26 81 84 81 81 57,876
2001/03/23 82 82 80 82 28,938
2001/03/22 80 82 80 82 46,899
2001/03/21 82 82 80 80 41,910
2001/03/19 81 82 81 81 24,946
2001/03/16 81 82 80 81 20,955
2001/03/15 81 81 80 80 48,895
2001/03/14 82 84 80 81 64,861
2001/03/13 82 83 80 81 39,914
2001/03/12 83 85 83 83 37,918
2001/03/09 90 90 85 85 55,880
2001/03/08 85 89 85 89 13,970
2001/03/07 85 89 85 89 23,948
2001/03/06 85 86 85 85 58,873
2001/03/05 92 92 83 87 126,727
2001/03/02 87 94 87 92 159,657
2001/03/01 88 88 87 87 14,968
2001/02/28 87 89 87 87 6,985
2001/02/27 89 89 87 89 22,951
2001/02/26 91 91 87 89 35,923
2001/02/23 87 92 87 92 39,914
2001/02/22 88 88 86 86 14,968
2001/02/21 85 89 85 88 36,921
2001/02/20 88 89 85 86 67,854
2001/02/19 92 92 90 91 26,942
2001/02/16 91 92 90 92 15,966
2001/02/15 88 95 88 91 35,923
2001/02/14 92 95 90 90 63,863
2001/02/13 96 98 93 93 32,929
2001/02/09 97 97 91 93 22,951
2001/02/08 92 94 91 91 45,901
2001/02/07 91 94 91 92 31,931
2001/02/06 94 94 90 93 57,876
2001/02/05 90 101 90 95 46,899
2001/02/02 101 103 100 100 37,918
2001/02/01 105 105 95 98 132,715
2001/01/31 104 108 100 105 187,597
2001/01/30 87 102 87 100 187,597
2001/01/29 86 86 85 85 37,918
2001/01/26 85 86 85 85 13,970
2001/01/25 85 85 83 83 15,966
2001/01/24 84 85 84 85 13,970
2001/01/23 85 88 84 84 34,925
2001/01/22 87 87 83 85 41,910
2001/01/19 89 90 85 89 66,856
2001/01/18 86 90 86 90 32,929
2001/01/17 85 88 83 84 34,925
2001/01/16 85 90 80 83 33,927
2001/01/15 90 90 83 83 10,976
2001/01/12 80 84 78 84 38,916
2001/01/11 83 83 79 82 72,843
2001/01/10 86 86 82 82 47,897
2001/01/09 86 86 85 85 30,933
2001/01/05 88 90 87 87 28,938
2001/01/04 86 87 86 87 10,976

このページの先頭へ