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
2004/12/30 14 15 14 14 465,000
2004/12/29 14 15 14 14 1,388,015
2004/12/28 14 15 14 14 638,627
2004/12/27 14 15 14 14 1,383,026
2004/12/24 15 15 14 15 741,406
2004/12/22 15 15 14 15 1,321,159
2004/12/21 15 16 15 15 1,699,346
2004/12/20 15 16 15 15 614,678
2004/12/17 15 16 15 15 265,429
2004/12/16 15 16 15 15 276,406
2004/12/15 16 16 15 16 582,747
2004/12/14 15 16 15 16 431,073
2004/12/13 16 16 15 16 993,863
2004/12/10 16 16 15 16 375,193
2004/12/09 16 17 15 15 552,811
2004/12/08 16 16 15 16 1,466,846
2004/12/07 16 16 15 16 428,079
2004/12/06 16 17 15 15 847,178
2004/12/03 16 17 16 16 617,672
2004/12/02 15 16 15 16 577,758
2004/12/01 16 16 15 16 655,590
2004/11/30 16 17 16 16 2,140,397
2004/11/29 16 17 16 16 841,191
2004/11/26 17 17 16 16 590,730
2004/11/25 17 18 16 17 1,038,766
2004/11/24 17 18 16 18 1,400,987
2004/11/22 17 18 16 18 2,854,861
2004/11/19 16 18 16 17 12,054,078
2004/11/18 16 17 15 15 838,197
2004/11/17 16 17 16 16 897,071
2004/11/16 16 17 15 16 3,081,374
2004/11/15 15 16 15 16 2,369,904
2004/11/12 15 16 15 15 1,996,706
2004/11/11 15 16 15 15 846,180
2004/11/10 15 16 15 15 572,768
2004/11/09 16 16 15 15 902,060
2004/11/08 15 16 15 16 633,637
2004/11/05 15 16 15 16 336,277
2004/11/04 16 16 15 16 559,796
2004/11/02 15 16 15 16 900,064
2004/11/01 15 16 15 15 564,785
2004/10/29 15 16 15 15 605,697
2004/10/28 15 16 15 15 388,165
2004/10/27 15 16 15 15 408,122
2004/10/26 16 16 15 15 437,060
2004/10/25 16 16 15 16 1,075,687
2004/10/22 15 16 15 16 446,041
2004/10/21 16 16 15 15 400,140
2004/10/20 16 16 15 15 950,955
2004/10/19 16 17 16 16 399,142
2004/10/18 16 17 16 16 486,953
2004/10/15 16 17 15 17 1,220,376
2004/10/14 17 17 16 16 883,101
2004/10/13 17 18 16 17 2,060,569
2004/10/12 18 18 16 17 1,840,043
2004/10/08 17 18 16 17 1,749,238
2004/10/07 17 18 16 16 6,144,786
2004/10/06 16 18 15 16 4,193,981
2004/10/05 15 17 15 16 4,541,234
2004/10/04 15 15 14 14 880,107
2004/10/01 16 16 15 15 968,916
2004/09/30 15 16 14 16 3,276,953
2004/09/29 14 15 14 15 484,957
2004/09/28 15 15 14 14 257,446
2004/09/27 15 15 14 14 276,406
2004/09/24 14 15 14 14 369,206
2004/09/22 15 15 14 15 542,833
2004/09/21 15 15 15 15 1,174,474
2004/09/17 15 16 15 15 405,129
2004/09/16 16 16 15 15 693,509
2004/09/15 16 16 15 16 698,498
2004/09/14 16 17 16 16 912,039
2004/09/13 16 17 16 16 503,916
2004/09/10 16 17 16 16 317,318
2004/09/09 17 17 16 16 325,300
2004/09/08 17 17 16 16 852,167
2004/09/07 17 18 16 16 1,542,683
2004/09/06 16 18 16 17 3,428,627
2004/09/03 17 17 16 16 1,619,517
2004/09/02 15 18 15 17 7,661,524
2004/09/01 15 15 14 14 251,459
2004/08/31 15 16 15 15 321,309
2004/08/30 15 16 15 15 187,597
2004/08/27 15 16 15 15 273,412
2004/08/26 15 16 15 16 780,322
2004/08/25 15 16 15 15 385,172
2004/08/24 15 16 15 15 322,307
2004/08/23 15 16 15 15 287,382
2004/08/20 15 16 14 15 489,946
2004/08/19 15 16 15 15 714,464
2004/08/18 15 16 15 15 721,449
2004/08/17 15 16 15 15 229,506
2004/08/16 16 16 15 15 838,197
2004/08/13 15 16 15 16 222,521
2004/08/12 16 16 15 15 505,912
2004/08/11 15 17 15 16 1,275,258
2004/08/10 15 15 14 15 438,058
2004/08/09 15 15 14 14 349,249
2004/08/06 15 15 14 14 420,097
2004/08/05 15 16 14 15 649,603
2004/08/04 15 15 14 14 1,105,622
2004/08/03 15 16 15 15 949,957
2004/08/02 16 16 15 16 612,682
2004/07/30 16 17 15 16 1,159,507
2004/07/29 16 17 16 16 414,109
2004/07/28 16 17 16 16 336,277
2004/07/27 16 17 16 16 380,182
2004/07/26 16 17 16 16 1,840,043
2004/07/23 17 18 16 16 1,588,584
2004/07/22 17 18 17 17 724,442
2004/07/21 17 18 17 17 466,996
2004/07/20 18 18 17 17 1,016,813
2004/07/16 17 18 17 17 750,386
2004/07/15 18 19 17 18 2,586,438
2004/07/14 18 20 18 19 4,484,357
2004/07/13 18 19 17 18 1,584,592
2004/07/12 17 19 17 18 2,297,060
2004/07/09 16 18 16 17 840,193
2004/07/08 16 18 16 16 1,083,670
2004/07/07 17 18 16 16 2,126,427
2004/07/06 18 18 17 17 437,060
2004/07/05 17 18 17 17 896,073
2004/07/02 17 18 17 17 629,646
2004/07/01 18 18 17 17 894,077
2004/06/30 18 19 17 17 944,968
2004/06/29 18 19 18 19 657,586
2004/06/28 18 19 18 18 1,259,292
2004/06/25 18 19 18 18 1,740,258
2004/06/24 18 19 18 18 1,185,451
2004/06/23 19 19 18 18 342,264
2004/06/22 19 20 18 18 612,682
2004/06/21 19 20 18 19 1,053,734
2004/06/18 19 20 19 19 827,221
2004/06/17 19 20 18 20 1,745,247
2004/06/16 19 20 19 19 539,839
2004/06/15 20 20 19 19 788,305
2004/06/14 20 21 19 19 2,006,685
2004/06/11 20 21 19 19 1,062,715
2004/06/10 19 22 18 20 14,474,872
2004/06/09 18 19 18 18 568,777
2004/06/08 18 19 17 18 1,556,652
2004/06/07 18 18 17 17 648,605
2004/06/04 18 19 17 17 998,852
2004/06/03 18 19 17 19 637,629
2004/06/02 18 19 17 19 595,719
2004/06/01 18 19 17 19 1,342,114
2004/05/31 18 19 18 18 1,663,423
2004/05/28 20 20 19 19 679,539
2004/05/27 19 20 18 20 589,732
2004/05/26 19 20 18 19 794,292
2004/05/25 19 19 18 19 1,419,946
2004/05/24 19 20 19 19 829,217
2004/05/21 19 20 19 19 908,047
2004/05/20 19 20 18 20 1,581,599
2004/05/19 20 20 18 18 1,995,708
2004/05/18 19 20 18 20 1,097,640
2004/05/17 21 22 19 19 2,132,414
2004/05/14 22 22 20 20 1,493,788
2004/05/13 22 22 20 20 1,029,785
2004/05/12 20 22 20 22 1,485,805
2004/05/11 18 21 18 19 2,356,932
2004/05/10 22 22 20 20 2,846,878
2004/05/07 22 23 22 22 1,176,470
2004/05/06 23 24 22 22 1,055,730
2004/04/30 22 23 22 23 1,787,157
2004/04/28 24 24 20 23 5,217,779
2004/04/27 25 25 24 24 1,843,037
2004/04/26 25 26 24 25 1,591,577
2004/04/23 27 27 24 25 3,322,854
2004/04/22 24 27 24 26 5,234,743
2004/04/21 25 26 24 24 1,771,191
2004/04/20 26 27 25 26 2,802,972
2004/04/19 28 29 25 27 5,693,756
2004/04/16 30 30 27 28 8,936,782
2004/04/15 29 33 27 27 28,429,863
2004/04/14 22 27 22 27 27,539,777
2004/04/13 22 23 21 22 4,947,361
2004/04/12 20 22 20 22 4,669,957
2004/04/09 20 23 19 19 12,661,771
2004/04/08 19 20 18 20 1,909,893
2004/04/07 19 20 18 19 3,648,155
2004/04/06 20 20 19 20 1,405,977
2004/04/05 19 20 18 19 2,755,075
2004/04/02 18 19 18 19 2,765,054
2004/04/01 20 21 18 18 5,146,932
2004/03/31 22 22 19 20 7,889,035
2004/03/30 25 27 21 23 18,400,431
2004/03/29 20 25 19 23 28,948,747
2004/03/26 16 17 16 17 1,462,854
2004/03/25 15 17 15 16 2,715,161
2004/03/24 16 16 15 15 1,267,275
2004/03/23 17 17 15 16 3,334,829
2004/03/22 17 17 15 16 2,322,007
2004/03/19 14 17 14 15 9,637,275
2004/03/18 14 15 14 14 2,088,509
2004/03/17 14 14 13 14 2,105,472
2004/03/16 15 15 14 14 864,142
2004/03/15 14 15 13 15 2,774,035
2004/03/12 14 14 13 14 2,990,569
2004/03/11 14 15 13 14 6,795,387
2004/03/10 14 14 13 13 855,161
2004/03/09 13 14 13 14 2,665,268
2004/03/08 13 13 12 12 963,927
2004/03/05 13 13 12 12 378,187
2004/03/04 13 13 12 12 360,225
2004/03/03 13 14 12 13 2,897,768
2004/03/02 13 15 12 13 8,788,102
2004/03/01 13 13 12 12 261,438
2004/02/27 12 13 12 12 461,009
2004/02/26 12 13 11 13 254,453
2004/02/25 12 13 11 12 384,174
2004/02/24 12 13 11 12 898,069
2004/02/23 11 12 11 12 486,953
2004/02/20 12 12 11 12 264,431
2004/02/19 12 12 11 11 425,086
2004/02/18 12 12 11 11 591,728
2004/02/17 11 12 11 12 453,026
2004/02/16 12 12 11 11 439,056
2004/02/13 12 12 11 11 168,637
2004/02/12 11 12 11 12 215,536
2004/02/10 12 12 11 12 204,560
2004/02/09 12 12 11 11 1,316,170
2004/02/06 12 12 11 12 171,631
2004/02/05 12 12 11 12 351,245
2004/02/04 12 13 11 12 720,451
2004/02/03 12 13 12 12 1,128,573
2004/02/02 12 13 12 12 542,833
2004/01/30 12 13 12 12 998,852
2004/01/29 12 13 12 12 1,002,843
2004/01/28 12 13 12 12 496,931
2004/01/27 12 13 12 13 424,088
2004/01/26 13 13 12 12 779,324
2004/01/23 13 13 12 13 1,474,828
2004/01/22 13 13 12 12 2,828,917
2004/01/21 13 13 12 13 734,421
2004/01/20 13 14 12 13 941,974
2004/01/19 14 14 12 13 653,594
2004/01/16 13 14 12 13 1,407,972
2004/01/15 13 14 12 14 2,099,485
2004/01/14 14 14 12 12 5,583,992
2004/01/13 13 14 13 14 1,985,730
2004/01/09 13 13 12 13 1,132,564
2004/01/08 12 13 11 12 1,283,240
2004/01/07 13 14 11 12 4,346,653
2004/01/06 11 15 11 14 14,553,703
2004/01/05 11 12 10 10 562,790

このページの先頭へ