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
2002/12/30 9 9 8 8 61,867
2002/12/27 8 9 7 9 334,281
2002/12/26 8 9 7 8 238,487
2002/12/25 8 9 8 9 835,204
2002/12/24 9 9 8 8 550,815
2002/12/20 8 9 8 9 1,006,835
2002/12/19 9 9 8 8 350,247
2002/12/18 9 9 8 8 611,685
2002/12/17 10 10 9 9 566,781
2002/12/16 10 10 9 10 664,571
2002/12/13 10 10 9 9 89,807
2002/12/12 10 11 9 10 520,880
2002/12/11 10 11 9 10 481,964
2002/12/10 10 11 10 10 181,609
2002/12/09 10 11 10 10 790,300
2002/12/06 11 11 10 10 478,970
2002/12/05 11 11 10 10 197,575
2002/12/04 11 11 10 11 609,689
2002/12/03 12 12 11 11 616,674
2002/12/02 12 12 11 12 855,161
2002/11/29 12 12 10 12 1,922,865
2002/11/28 11 15 10 14 3,048,444
2002/11/27 11 11 10 11 178,616
2002/11/26 12 12 11 12 510,901
2002/11/25 11 13 11 12 1,282,243
2002/11/22 10 12 9 12 895,075
2002/11/21 10 10 9 10 633,637
2002/11/20 9 10 9 10 386,170
2002/11/19 9 9 8 9 621,663
2002/11/18 10 10 9 9 478,970
2002/11/15 11 11 9 10 817,243
2002/11/14 12 12 11 11 124,732
2002/11/13 12 12 12 12 76,835
2002/11/12 12 12 11 12 375,193
2002/11/11 13 13 11 11 707,479
2002/11/08 13 14 13 13 76,835
2002/11/07 13 14 13 13 264,431
2002/11/06 13 14 13 13 318,315
2002/11/05 13 14 13 13 140,697
2002/11/01 13 14 13 13 222,521
2002/10/31 14 14 13 13 184,603
2002/10/30 13 14 13 14 142,693
2002/10/29 14 15 13 14 241,481
2002/10/28 14 15 14 15 538,841
2002/10/25 15 15 14 14 98,788
2002/10/24 15 15 14 15 299,356
2002/10/23 14 16 14 16 547,822
2002/10/22 16 16 14 14 858,155
2002/10/21 17 17 16 16 638,627
2002/10/18 15 18 15 17 1,039,764
2002/10/17 16 16 15 15 417,103
2002/10/16 16 17 15 16 1,119,592
2002/10/15 14 16 14 16 400,140
2002/10/11 14 15 14 15 354,238
2002/10/10 14 14 13 14 260,440
2002/10/09 14 14 12 14 708,476
2002/10/08 14 15 13 14 800,279
2002/10/07 16 16 13 15 627,650
2002/10/04 17 17 16 16 328,294
2002/10/03 17 18 16 18 613,680
2002/10/02 17 18 17 17 466,996
2002/10/01 18 19 16 17 1,321,159
2002/09/30 19 19 18 18 271,416
2002/09/27 19 20 18 19 711,470
2002/09/26 20 21 19 19 169,635
2002/09/25 19 21 19 20 265,429
2002/09/24 20 20 19 19 298,358
2002/09/20 20 21 19 20 572,768
2002/09/19 20 21 20 20 739,410
2002/09/18 21 21 20 20 196,577
2002/09/17 21 22 20 21 272,414
2002/09/13 22 22 21 21 215,536
2002/09/12 22 22 21 21 610,687
2002/09/11 22 22 21 22 207,554
2002/09/10 22 22 21 22 302,350
2002/09/09 22 23 21 22 372,200
2002/09/06 22 23 21 22 144,689
2002/09/05 21 23 21 21 149,678
2002/09/04 22 23 21 22 500,923
2002/09/03 23 24 22 22 601,706
2002/09/02 25 25 23 23 715,461
2002/08/30 24 25 23 24 772,339
2002/08/29 23 24 22 22 513,895
2002/08/28 24 24 22 23 966,921
2002/08/27 27 29 23 24 3,451,578
2002/08/26 21 27 21 26 6,968,016
2002/08/23 21 22 20 20 842,189
2002/08/22 21 22 21 21 658,584
2002/08/21 22 22 20 21 1,079,678
2002/08/20 21 23 20 22 1,248,316
2002/08/19 21 21 20 20 365,215
2002/08/16 21 21 20 21 650,601
2002/08/15 21 22 20 20 818,240
2002/08/14 22 22 21 21 598,712
2002/08/13 22 23 21 22 635,633
2002/08/12 23 24 21 22 1,865,987
2002/08/09 22 25 22 23 3,149,228
2002/08/08 21 27 21 22 5,936,234
2002/08/07 21 22 20 21 879,110
2002/08/06 21 22 20 21 1,033,777
2002/08/05 22 22 21 22 756,373
2002/08/02 21 22 21 22 530,858
2002/08/01 23 24 21 21 1,169,485
2002/07/31 22 22 21 22 1,062,715
2002/07/30 24 24 22 23 901,062
2002/07/29 22 25 22 23 1,201,416
2002/07/26 21 24 21 23 2,176,320
2002/07/25 21 22 20 20 732,425
2002/07/24 22 23 20 21 1,650,451
2002/07/23 23 24 22 22 876,116
2002/07/22 23 24 21 22 808,262
2002/07/19 25 25 23 23 1,269,270
2002/07/18 28 28 25 26 2,532,554
2002/07/17 33 37 23 28 7,279,346
2002/07/16 27 41 25 31 12,893,274
2002/07/15 20 24 20 22 2,434,764
2002/07/12 20 21 20 20 719,453
2002/07/11 20 21 20 21 325,300
2002/07/10 21 21 20 20 466,996
2002/07/09 21 21 20 21 830,215
2002/07/08 21 21 20 21 684,528
2002/07/05 20 21 20 21 365,215
2002/07/04 21 21 20 20 762,361
2002/07/03 21 22 20 22 709,474
2002/07/02 20 23 20 21 849,174
2002/07/01 20 21 19 20 400,140
2002/06/28 20 21 20 20 230,504
2002/06/27 20 21 20 20 423,090
2002/06/26 21 21 20 20 486,953
2002/06/25 20 21 20 21 535,848
2002/06/24 20 21 19 20 400,140
2002/06/21 20 21 19 20 285,386
2002/06/20 20 21 20 20 417,103
2002/06/19 21 21 20 21 134,710
2002/06/18 21 21 20 20 346,255
2002/06/17 21 22 20 21 429,077
2002/06/14 22 22 20 22 406,127
2002/06/13 22 22 21 21 231,502
2002/06/12 23 23 22 22 316,320
2002/06/11 23 25 22 23 1,053,734
2002/06/10 21 23 21 23 658,584
2002/06/07 22 22 21 21 207,554
2002/06/06 22 23 21 22 237,489
2002/06/05 21 22 20 21 673,552
2002/06/04 22 22 19 20 1,527,715
2002/06/03 22 23 21 22 444,045
2002/05/31 24 24 22 22 743,401
2002/05/30 24 24 23 23 168,637
2002/05/29 24 24 23 23 77,833
2002/05/28 24 25 23 23 159,657
2002/05/27 24 25 24 24 411,116
2002/05/24 25 25 23 25 467,994
2002/05/23 25 29 24 24 2,759,067
2002/05/22 24 25 24 25 349,249
2002/05/21 23 24 23 24 111,760
2002/05/20 23 24 22 23 173,627
2002/05/17 22 23 22 23 114,753
2002/05/16 22 23 22 22 190,590
2002/05/15 22 23 22 22 116,749
2002/05/14 23 23 22 23 185,601
2002/05/13 24 25 23 23 282,393
2002/05/10 25 25 24 25 210,547
2002/05/09 25 25 24 25 123,734
2002/05/08 24 25 23 25 144,689
2002/05/07 24 25 23 25 614,678
2002/05/02 25 25 24 25 215,536
2002/05/01 24 24 23 24 214,539
2002/04/30 23 24 23 24 465,998
2002/04/26 22 24 22 24 330,290
2002/04/25 22 23 22 22 209,549
2002/04/24 21 22 21 21 183,605
2002/04/23 21 22 21 21 188,594
2002/04/22 21 22 20 22 814,249
2002/04/19 24 24 22 22 386,170
2002/04/18 24 25 24 24 103,777
2002/04/17 26 26 24 25 337,275
2002/04/16 25 26 25 25 253,455
2002/04/15 26 26 25 25 142,693
2002/04/12 26 26 25 26 86,813
2002/04/11 27 27 25 26 214,539
2002/04/10 26 26 25 26 175,622
2002/04/09 26 27 25 26 109,764
2002/04/08 27 27 26 26 351,245
2002/04/05 25 27 25 27 421,094
2002/04/04 25 25 24 25 515,891
2002/04/03 25 26 24 24 387,167
2002/04/02 26 26 24 25 528,863
2002/04/01 28 28 26 27 107,768
2002/03/29 27 28 27 28 130,719
2002/03/28 28 28 27 27 65,858
2002/03/27 27 28 27 27 59,871
2002/03/26 28 28 27 27 116,749
2002/03/25 29 29 28 28 277,403
2002/03/22 28 29 28 28 267,425
2002/03/20 29 29 28 28 446,041
2002/03/19 30 30 28 29 284,388
2002/03/18 29 30 29 30 239,485
2002/03/15 29 29 28 29 197,575
2002/03/14 29 30 28 29 428,079
2002/03/13 32 32 29 30 711,470
2002/03/12 31 34 31 31 1,866,985
2002/03/11 28 30 28 30 494,936
2002/03/08 29 30 28 28 330,290
2002/03/07 29 30 28 28 181,609
2002/03/06 30 30 28 28 267,425
2002/03/05 31 31 30 30 211,545
2002/03/04 28 32 28 30 477,972
2002/03/01 28 28 27 28 164,646
2002/02/28 28 28 26 27 227,511
2002/02/27 26 27 25 27 218,530
2002/02/26 25 26 24 26 592,725
2002/02/25 28 28 24 25 627,650
2002/02/22 29 29 28 28 285,386
2002/02/21 29 30 28 29 448,037
2002/02/20 29 30 29 29 152,672
2002/02/19 30 31 29 30 351,245
2002/02/18 31 31 30 30 294,367
2002/02/15 32 32 29 29 418,101
2002/02/14 33 34 31 32 748,391
2002/02/13 31 39 31 32 2,840,891
2002/02/12 30 31 29 30 724,442
2002/02/08 30 33 29 30 564,785
2002/02/07 28 34 27 30 763,358
2002/02/06 29 30 28 28 232,500
2002/02/05 30 30 29 30 156,663
2002/02/04 33 33 31 31 100,783
2002/02/01 35 35 32 33 213,541
2002/01/31 38 39 35 36 447,039
2002/01/30 34 43 33 43 441,052
2002/01/29 33 35 33 35 94,796
2002/01/28 33 33 32 33 39,914
2002/01/25 34 34 33 33 7,983
2002/01/24 34 34 32 32 25,944
2002/01/23 35 35 33 34 7,983
2002/01/22 38 38 33 33 15,966
2002/01/21 34 34 32 33 49,893
2002/01/18 35 35 33 35 54,882
2002/01/17 33 36 33 35 49,893
2002/01/16 33 33 32 33 105,773
2002/01/15 33 33 30 33 61,867
2002/01/11 37 40 37 37 81,824
2002/01/10 42 43 38 39 99,785
2002/01/09 43 48 43 47 47,897
2002/01/08 43 46 41 45 37,918
2002/01/07 40 47 40 44 52,886
2002/01/04 46 46 30 41 25,944

このページの先頭へ