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 |
|---|---|---|---|---|---|
| 2003/12/30 | 11 | 12 | 10 | 11 | 1,466,846 |
| 2003/12/29 | 10 | 11 | 10 | 11 | 1,312,178 |
| 2003/12/26 | 9 | 10 | 8 | 9 | 4,018,359 |
| 2003/12/25 | 8 | 9 | 8 | 8 | 1,148,530 |
| 2003/12/24 | 9 | 9 | 8 | 8 | 794,292 |
| 2003/12/22 | 9 | 9 | 8 | 8 | 1,683,380 |
| 2003/12/19 | 9 | 10 | 9 | 9 | 521,878 |
| 2003/12/18 | 10 | 10 | 9 | 9 | 595,719 |
| 2003/12/17 | 10 | 11 | 10 | 10 | 536,846 |
| 2003/12/16 | 10 | 11 | 10 | 10 | 949,957 |
| 2003/12/15 | 10 | 11 | 10 | 10 | 274,410 |
| 2003/12/12 | 10 | 11 | 9 | 9 | 1,306,191 |
| 2003/12/11 | 10 | 11 | 10 | 10 | 862,146 |
| 2003/12/10 | 11 | 11 | 10 | 10 | 1,192,436 |
| 2003/12/09 | 11 | 11 | 10 | 10 | 421,094 |
| 2003/12/08 | 11 | 11 | 10 | 11 | 1,001,846 |
| 2003/12/05 | 10 | 11 | 10 | 10 | 1,210,397 |
| 2003/12/04 | 11 | 12 | 10 | 10 | 1,632,489 |
| 2003/12/03 | 12 | 12 | 11 | 11 | 513,895 |
| 2003/12/02 | 12 | 12 | 11 | 12 | 400,140 |
| 2003/12/01 | 11 | 12 | 11 | 12 | 120,740 |
| 2003/11/28 | 12 | 12 | 11 | 12 | 357,232 |
| 2003/11/27 | 12 | 12 | 11 | 12 | 333,283 |
| 2003/11/26 | 12 | 13 | 11 | 12 | 610,687 |
| 2003/11/25 | 11 | 13 | 11 | 12 | 937,983 |
| 2003/11/21 | 10 | 12 | 10 | 12 | 686,524 |
| 2003/11/20 | 11 | 11 | 10 | 11 | 570,773 |
| 2003/11/19 | 12 | 12 | 10 | 11 | 526,867 |
| 2003/11/18 | 11 | 12 | 10 | 12 | 815,247 |
| 2003/11/17 | 11 | 12 | 10 | 11 | 2,047,597 |
| 2003/11/14 | 12 | 12 | 11 | 11 | 570,773 |
| 2003/11/13 | 12 | 13 | 12 | 12 | 219,528 |
| 2003/11/12 | 12 | 12 | 11 | 12 | 818,240 |
| 2003/11/11 | 13 | 13 | 11 | 12 | 1,899,914 |
| 2003/11/10 | 12 | 13 | 12 | 13 | 227,511 |
| 2003/11/07 | 13 | 14 | 12 | 13 | 655,590 |
| 2003/11/06 | 14 | 14 | 12 | 14 | 1,085,665 |
| 2003/11/05 | 13 | 14 | 12 | 13 | 750,386 |
| 2003/11/04 | 13 | 14 | 12 | 13 | 924,013 |
| 2003/10/31 | 13 | 14 | 12 | 13 | 1,666,416 |
| 2003/10/30 | 13 | 15 | 12 | 14 | 5,622,908 |
| 2003/10/29 | 11 | 12 | 11 | 12 | 1,388,015 |
| 2003/10/28 | 12 | 13 | 11 | 11 | 1,627,500 |
| 2003/10/27 | 13 | 13 | 12 | 12 | 541,835 |
| 2003/10/24 | 12 | 13 | 12 | 13 | 641,620 |
| 2003/10/23 | 13 | 13 | 12 | 12 | 1,574,614 |
| 2003/10/22 | 13 | 14 | 13 | 13 | 894,077 |
| 2003/10/21 | 14 | 14 | 13 | 13 | 649,603 |
| 2003/10/20 | 13 | 14 | 13 | 13 | 975,901 |
| 2003/10/17 | 13 | 14 | 13 | 13 | 1,018,809 |
| 2003/10/16 | 14 | 14 | 13 | 13 | 915,032 |
| 2003/10/15 | 14 | 15 | 13 | 14 | 2,089,507 |
| 2003/10/14 | 15 | 15 | 14 | 14 | 1,416,953 |
| 2003/10/10 | 15 | 16 | 14 | 14 | 3,286,932 |
| 2003/10/09 | 15 | 16 | 15 | 15 | 404,131 |
| 2003/10/08 | 16 | 16 | 15 | 15 | 897,071 |
| 2003/10/07 | 15 | 16 | 15 | 15 | 1,267,275 |
| 2003/10/06 | 16 | 16 | 15 | 15 | 1,287,232 |
| 2003/10/03 | 16 | 17 | 15 | 16 | 1,695,354 |
| 2003/10/02 | 17 | 17 | 16 | 16 | 1,145,537 |
| 2003/10/01 | 16 | 17 | 15 | 16 | 1,464,850 |
| 2003/09/30 | 16 | 16 | 15 | 15 | 1,107,618 |
| 2003/09/29 | 17 | 17 | 15 | 16 | 4,314,721 |
| 2003/09/26 | 16 | 17 | 16 | 16 | 2,005,687 |
| 2003/09/25 | 18 | 18 | 16 | 16 | 6,547,919 |
| 2003/09/24 | 16 | 19 | 15 | 18 | 16,439,647 |
| 2003/09/22 | 16 | 16 | 15 | 15 | 2,637,329 |
| 2003/09/19 | 15 | 17 | 15 | 16 | 1,997,704 |
| 2003/09/18 | 16 | 16 | 15 | 15 | 1,026,792 |
| 2003/09/17 | 17 | 17 | 15 | 15 | 3,886,642 |
| 2003/09/16 | 17 | 18 | 16 | 16 | 9,014,614 |
| 2003/09/12 | 15 | 16 | 14 | 16 | 9,251,106 |
| 2003/09/11 | 14 | 15 | 14 | 14 | 861,148 |
| 2003/09/10 | 14 | 15 | 14 | 14 | 1,075,687 |
| 2003/09/09 | 14 | 15 | 13 | 15 | 1,469,839 |
| 2003/09/08 | 14 | 15 | 13 | 14 | 2,828,917 |
| 2003/09/05 | 15 | 15 | 14 | 14 | 2,952,650 |
| 2003/09/04 | 15 | 16 | 14 | 15 | 3,208,101 |
| 2003/09/03 | 17 | 17 | 15 | 15 | 4,093,198 |
| 2003/09/02 | 14 | 17 | 14 | 16 | 10,278,896 |
| 2003/09/01 | 15 | 16 | 14 | 14 | 6,679,636 |
| 2003/08/29 | 19 | 21 | 14 | 15 | 33,192,621 |
| 2003/08/28 | 13 | 22 | 13 | 17 | 67,622,581 |
| 2003/08/27 | 10 | 12 | 9 | 10 | 15,846,922 |
| 2003/08/26 | 9 | 10 | 9 | 9 | 385,172 |
| 2003/08/25 | 9 | 10 | 9 | 10 | 335,279 |
| 2003/08/22 | 9 | 10 | 8 | 10 | 676,545 |
| 2003/08/21 | 9 | 10 | 9 | 9 | 475,976 |
| 2003/08/20 | 9 | 10 | 9 | 9 | 607,693 |
| 2003/08/19 | 9 | 10 | 9 | 9 | 1,063,713 |
| 2003/08/18 | 9 | 10 | 8 | 9 | 2,033,627 |
| 2003/08/15 | 9 | 9 | 8 | 9 | 610,687 |
| 2003/08/14 | 9 | 9 | 8 | 8 | 264,431 |
| 2003/08/13 | 9 | 9 | 8 | 8 | 329,292 |
| 2003/08/12 | 9 | 9 | 8 | 8 | 271,416 |
| 2003/08/11 | 9 | 9 | 8 | 9 | 418,101 |
| 2003/08/08 | 9 | 9 | 9 | 9 | 143,691 |
| 2003/08/07 | 9 | 10 | 8 | 9 | 383,176 |
| 2003/08/06 | 9 | 9 | 8 | 9 | 292,371 |
| 2003/08/05 | 10 | 10 | 8 | 10 | 776,331 |
| 2003/08/04 | 9 | 10 | 9 | 9 | 592,725 |
| 2003/08/01 | 9 | 10 | 9 | 9 | 390,161 |
| 2003/07/31 | 9 | 10 | 9 | 10 | 618,670 |
| 2003/07/30 | 9 | 10 | 9 | 9 | 175,622 |
| 2003/07/29 | 9 | 10 | 9 | 10 | 346,255 |
| 2003/07/28 | 9 | 10 | 9 | 10 | 523,873 |
| 2003/07/25 | 9 | 9 | 8 | 9 | 728,434 |
| 2003/07/24 | 8 | 9 | 8 | 8 | 347,253 |
| 2003/07/23 | 9 | 9 | 8 | 8 | 117,747 |
| 2003/07/22 | 9 | 9 | 8 | 9 | 218,530 |
| 2003/07/18 | 9 | 10 | 8 | 9 | 1,190,440 |
| 2003/07/17 | 9 | 10 | 9 | 9 | 520,880 |
| 2003/07/16 | 9 | 10 | 9 | 9 | 451,030 |
| 2003/07/15 | 9 | 10 | 9 | 9 | 350,247 |
| 2003/07/14 | 9 | 10 | 9 | 9 | 691,513 |
| 2003/07/11 | 9 | 10 | 8 | 9 | 820,236 |
| 2003/07/10 | 9 | 10 | 8 | 9 | 858,155 |
| 2003/07/09 | 8 | 9 | 8 | 9 | 1,353,090 |
| 2003/07/08 | 9 | 10 | 9 | 9 | 2,189,292 |
| 2003/07/07 | 10 | 10 | 9 | 9 | 1,383,026 |
| 2003/07/04 | 10 | 11 | 10 | 10 | 1,110,612 |
| 2003/07/03 | 10 | 11 | 10 | 10 | 1,396,996 |
| 2003/07/02 | 10 | 11 | 10 | 10 | 1,451,878 |
| 2003/07/01 | 10 | 11 | 10 | 10 | 933,991 |
| 2003/06/30 | 10 | 11 | 10 | 10 | 1,341,116 |
| 2003/06/27 | 10 | 11 | 10 | 10 | 857,157 |
| 2003/06/26 | 11 | 11 | 10 | 11 | 440,054 |
| 2003/06/25 | 11 | 11 | 10 | 11 | 1,449,882 |
| 2003/06/24 | 11 | 12 | 10 | 10 | 1,577,607 |
| 2003/06/23 | 11 | 12 | 11 | 12 | 2,329,989 |
| 2003/06/20 | 11 | 12 | 10 | 11 | 3,172,178 |
| 2003/06/19 | 14 | 14 | 10 | 12 | 9,496,578 |
| 2003/06/18 | 10 | 14 | 10 | 13 | 19,588,875 |
| 2003/06/17 | 10 | 10 | 9 | 10 | 4,136,105 |
| 2003/06/16 | 8 | 10 | 8 | 10 | 5,430,322 |
| 2003/06/13 | 8 | 9 | 8 | 8 | 1,483,809 |
| 2003/06/12 | 8 | 9 | 7 | 8 | 6,195,676 |
| 2003/06/11 | 7 | 8 | 7 | 7 | 483,959 |
| 2003/06/10 | 7 | 8 | 7 | 7 | 350,247 |
| 2003/06/09 | 7 | 8 | 6 | 7 | 611,685 |
| 2003/06/06 | 7 | 7 | 6 | 7 | 563,788 |
| 2003/06/05 | 7 | 8 | 7 | 7 | 1,267,275 |
| 2003/06/04 | 8 | 8 | 7 | 8 | 286,384 |
| 2003/06/03 | 8 | 8 | 7 | 8 | 1,597,565 |
| 2003/06/02 | 7 | 8 | 7 | 7 | 378,187 |
| 2003/05/30 | 8 | 9 | 7 | 7 | 3,347,801 |
| 2003/05/29 | 7 | 10 | 7 | 9 | 7,941,921 |
| 2003/05/28 | 7 | 7 | 6 | 6 | 241,481 |
| 2003/05/27 | 7 | 7 | 6 | 7 | 559,796 |
| 2003/05/26 | 7 | 7 | 6 | 6 | 314,324 |
| 2003/05/23 | 6 | 7 | 6 | 6 | 113,755 |
| 2003/05/22 | 7 | 7 | 6 | 6 | 243,476 |
| 2003/05/21 | 6 | 7 | 6 | 6 | 207,554 |
| 2003/05/20 | 7 | 7 | 6 | 6 | 195,579 |
| 2003/05/19 | 6 | 7 | 6 | 6 | 142,693 |
| 2003/05/16 | 7 | 7 | 6 | 6 | 429,077 |
| 2003/05/15 | 6 | 7 | 6 | 6 | 173,627 |
| 2003/05/14 | 6 | 7 | 6 | 6 | 66,856 |
| 2003/05/13 | 7 | 7 | 6 | 6 | 366,212 |
| 2003/05/12 | 6 | 7 | 6 | 6 | 220,526 |
| 2003/05/09 | 6 | 7 | 6 | 6 | 158,659 |
| 2003/05/08 | 6 | 7 | 6 | 6 | 494,936 |
| 2003/05/07 | 6 | 6 | 6 | 6 | 485,955 |
| 2003/05/06 | 6 | 7 | 6 | 6 | 163,648 |
| 2003/05/02 | 6 | 7 | 6 | 6 | 407,124 |
| 2003/05/01 | 7 | 7 | 6 | 6 | 570,773 |
| 2003/04/30 | 6 | 7 | 6 | 7 | 554,807 |
| 2003/04/28 | 7 | 7 | 6 | 7 | 148,680 |
| 2003/04/25 | 7 | 7 | 6 | 6 | 200,569 |
| 2003/04/24 | 7 | 7 | 6 | 7 | 290,376 |
| 2003/04/23 | 6 | 7 | 6 | 7 | 160,655 |
| 2003/04/22 | 7 | 7 | 6 | 7 | 562,790 |
| 2003/04/21 | 6 | 7 | 6 | 6 | 248,466 |
| 2003/04/18 | 6 | 7 | 6 | 6 | 203,562 |
| 2003/04/17 | 6 | 7 | 6 | 6 | 278,401 |
| 2003/04/16 | 6 | 7 | 6 | 7 | 310,333 |
| 2003/04/15 | 7 | 7 | 6 | 7 | 194,582 |
| 2003/04/14 | 6 | 7 | 6 | 6 | 173,627 |
| 2003/04/11 | 7 | 7 | 6 | 7 | 436,062 |
| 2003/04/10 | 6 | 7 | 6 | 6 | 273,412 |
| 2003/04/09 | 6 | 7 | 6 | 6 | 397,146 |
| 2003/04/08 | 6 | 7 | 6 | 6 | 375,193 |
| 2003/04/07 | 6 | 7 | 6 | 7 | 1,674,399 |
| 2003/04/04 | 6 | 7 | 6 | 6 | 1,640,472 |
| 2003/04/03 | 6 | 7 | 6 | 6 | 831,213 |
| 2003/04/02 | 6 | 7 | 6 | 6 | 240,483 |
| 2003/04/01 | 7 | 7 | 6 | 6 | 536,846 |
| 2003/03/31 | 7 | 7 | 6 | 7 | 140,697 |
| 2003/03/28 | 7 | 7 | 6 | 6 | 102,779 |
| 2003/03/27 | 7 | 7 | 6 | 7 | 196,577 |
| 2003/03/26 | 7 | 7 | 6 | 6 | 504,914 |
| 2003/03/25 | 7 | 7 | 6 | 6 | 644,614 |
| 2003/03/24 | 6 | 7 | 6 | 7 | 730,429 |
| 2003/03/20 | 6 | 7 | 6 | 6 | 2,025,644 |
| 2003/03/19 | 6 | 7 | 6 | 7 | 719,453 |
| 2003/03/18 | 7 | 7 | 6 | 6 | 784,313 |
| 2003/03/17 | 6 | 7 | 6 | 7 | 765,354 |
| 2003/03/14 | 7 | 7 | 6 | 6 | 478,970 |
| 2003/03/13 | 6 | 7 | 6 | 7 | 282,393 |
| 2003/03/12 | 6 | 7 | 6 | 7 | 320,311 |
| 2003/03/11 | 7 | 7 | 6 | 6 | 136,706 |
| 2003/03/10 | 7 | 7 | 6 | 7 | 1,132,564 |
| 2003/03/07 | 7 | 8 | 7 | 7 | 1,973,756 |
| 2003/03/06 | 8 | 8 | 7 | 7 | 670,558 |
| 2003/03/05 | 7 | 8 | 7 | 8 | 1,216,384 |
| 2003/03/04 | 7 | 8 | 7 | 8 | 1,481,813 |
| 2003/03/03 | 7 | 8 | 7 | 7 | 947,961 |
| 2003/02/28 | 7 | 8 | 7 | 8 | 811,255 |
| 2003/02/27 | 7 | 8 | 7 | 7 | 746,395 |
| 2003/02/26 | 8 | 8 | 7 | 7 | 391,159 |
| 2003/02/25 | 8 | 8 | 7 | 7 | 1,444,893 |
| 2003/02/24 | 9 | 9 | 8 | 8 | 519,882 |
| 2003/02/21 | 9 | 9 | 8 | 8 | 2,094,496 |
| 2003/02/20 | 9 | 10 | 8 | 9 | 3,570,322 |
| 2003/02/19 | 10 | 11 | 9 | 9 | 3,451,578 |
| 2003/02/18 | 9 | 11 | 8 | 10 | 16,152,265 |
| 2003/02/17 | 7 | 9 | 7 | 8 | 2,761,062 |
| 2003/02/14 | 7 | 8 | 7 | 7 | 698,498 |
| 2003/02/13 | 7 | 8 | 7 | 8 | 406,127 |
| 2003/02/12 | 8 | 8 | 7 | 8 | 316,320 |
| 2003/02/10 | 7 | 8 | 7 | 7 | 207,554 |
| 2003/02/07 | 8 | 8 | 7 | 7 | 611,685 |
| 2003/02/06 | 7 | 9 | 6 | 7 | 1,683,380 |
| 2003/02/05 | 7 | 7 | 6 | 7 | 259,442 |
| 2003/02/04 | 7 | 7 | 6 | 6 | 164,646 |
| 2003/02/03 | 7 | 7 | 6 | 7 | 281,395 |
| 2003/01/31 | 7 | 7 | 6 | 7 | 477,972 |
| 2003/01/30 | 7 | 7 | 6 | 7 | 995,858 |
| 2003/01/29 | 8 | 8 | 7 | 8 | 225,515 |
| 2003/01/28 | 7 | 8 | 7 | 8 | 172,629 |
| 2003/01/27 | 8 | 8 | 8 | 8 | 243,476 |
| 2003/01/24 | 8 | 9 | 8 | 8 | 630,644 |
| 2003/01/23 | 8 | 9 | 7 | 8 | 1,614,528 |
| 2003/01/22 | 7 | 9 | 6 | 9 | 2,513,595 |
| 2003/01/21 | 7 | 7 | 7 | 7 | 1,056,728 |
| 2003/01/20 | 7 | 8 | 6 | 7 | 1,260,290 |
| 2003/01/17 | 7 | 8 | 7 | 7 | 468,991 |
| 2003/01/16 | 7 | 8 | 7 | 7 | 200,569 |
| 2003/01/15 | 8 | 8 | 7 | 7 | 472,983 |
| 2003/01/14 | 8 | 9 | 7 | 8 | 401,137 |
| 2003/01/10 | 8 | 8 | 7 | 8 | 79,828 |
| 2003/01/09 | 8 | 8 | 8 | 8 | 110,762 |
| 2003/01/08 | 9 | 9 | 8 | 8 | 432,071 |
| 2003/01/07 | 8 | 9 | 8 | 9 | 142,693 |
| 2003/01/06 | 9 | 9 | 8 | 8 | 284,388 |