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
2005/12/30 56 56 54 54 1,699,346
2005/12/29 56 58 55 55 6,619,764
2005/12/28 57 58 54 55 6,983,981
2005/12/27 52 62 52 58 22,584,433
2005/12/26 54 55 52 52 5,905,301
2005/12/22 56 56 53 54 5,451,277
2005/12/21 59 60 55 56 9,140,344
2005/12/20 60 60 58 59 4,193,981
2005/12/19 62 62 60 60 3,605,247
2005/12/16 61 63 60 61 4,843,584
2005/12/15 61 63 60 61 2,819,936
2005/12/14 63 63 61 61 2,150,376
2005/12/13 61 65 61 63 13,665,613
2005/12/12 62 63 60 61 2,305,043
2005/12/09 62 63 61 62 1,579,603
2005/12/08 63 64 61 62 2,481,663
2005/12/07 64 64 62 63 2,354,936
2005/12/06 64 66 63 64 2,668,262
2005/12/05 65 66 64 64 2,270,118
2005/12/02 66 68 64 65 4,422,490
2005/12/01 63 67 62 66 9,991,514
2005/11/30 62 64 61 63 6,809,357
2005/11/29 67 67 64 64 5,109,013
2005/11/28 68 71 66 66 12,233,692
2005/11/25 58 70 57 68 34,404,016
2005/11/24 64 64 57 58 10,529,357
2005/11/22 66 67 62 64 14,124,626
2005/11/21 70 70 68 68 3,394,700
2005/11/18 70 72 69 70 3,342,811
2005/11/17 71 71 68 70 8,794,089
2005/11/16 72 73 70 71 4,343,659
2005/11/15 72 74 71 73 5,161,900
2005/11/14 74 74 72 72 3,548,369
2005/11/11 74 75 73 74 2,875,816
2005/11/10 76 76 74 74 5,383,423
2005/11/09 73 77 73 76 11,060,216
2005/11/08 75 76 73 73 10,066,353
2005/11/07 76 78 75 75 6,421,192
2005/11/04 77 78 76 76 5,567,028
2005/11/02 78 78 75 76 7,073,788
2005/11/01 79 79 77 78 2,939,678
2005/10/31 80 80 78 78 2,849,871
2005/10/28 79 81 78 79 9,132,361
2005/10/27 80 80 78 79 7,016,910
2005/10/26 80 83 79 81 10,836,696
2005/10/25 81 81 79 79 4,098,187
2005/10/24 81 82 79 79 8,029,732
2005/10/21 85 85 79 82 22,557,491
2005/10/20 87 88 83 84 32,975,089
2005/10/19 84 90 82 89 72,880,274
2005/10/18 85 86 83 83 10,893,574
2005/10/17 83 86 82 85 30,255,936
2005/10/14 81 82 79 81 12,846,374
2005/10/13 81 83 80 80 8,480,762
2005/10/12 85 88 81 81 39,160,786
2005/10/11 80 85 79 84 41,371,033
2005/10/07 77 81 76 79 23,094,337
2005/10/06 77 80 75 76 12,492,136
2005/10/05 79 80 75 77 10,974,400
2005/10/04 74 80 73 79 13,586,782
2005/10/03 71 76 71 74 8,376,986
2005/09/30 77 78 73 74 9,584,389
2005/09/29 80 81 77 77 5,619,915
2005/09/28 77 83 76 80 16,801,868
2005/09/27 82 82 77 79 9,368,853
2005/09/26 82 85 80 82 20,765,345
2005/09/22 78 83 75 80 12,870,323
2005/09/21 83 84 79 79 9,484,604
2005/09/20 83 84 80 82 16,432,662
2005/09/16 85 86 83 83 12,884,293
2005/09/15 83 89 82 85 72,217,699
2005/09/14 79 83 76 83 30,077,320
2005/09/13 81 83 76 78 32,001,183
2005/09/12 73 83 72 82 69,162,270
2005/09/09 72 74 69 71 14,537,737
2005/09/08 68 74 65 74 31,479,305
2005/09/07 74 76 67 68 23,212,083
2005/09/06 78 79 72 72 14,055,774
2005/09/05 80 81 76 77 15,802,018
2005/09/02 81 86 78 79 34,942,857
2005/09/01 74 84 72 83 64,257,816
2005/08/31 86 90 73 76 99,401,242
2005/08/30 93 96 82 82 126,428,122
2005/08/29 86 98 84 98 159,011,046
2005/08/26 76 87 70 82 140,702,418
2005/08/25 65 74 63 74 89,274,020
2005/08/24 57 63 55 61 37,380,615
2005/08/23 59 59 57 57 6,276,503
2005/08/22 57 60 55 59 22,375,882
2005/08/19 58 59 55 56 22,542,523
2005/08/18 60 62 58 60 61,258,267
2005/08/17 54 58 54 57 75,733,139
2005/08/16 47 53 46 51 25,898,307
2005/08/15 44 47 44 47 16,568,370
2005/08/12 44 45 43 43 3,508,455
2005/08/11 45 45 43 43 3,858,702
2005/08/10 45 46 44 45 2,951,653
2005/08/09 46 47 44 45 7,191,535
2005/08/08 43 45 42 44 7,553,756
2005/08/05 46 48 45 45 6,683,627
2005/08/04 47 48 45 46 8,333,080
2005/08/03 49 50 47 47 4,511,299
2005/08/02 50 52 48 48 10,617,168
2005/08/01 48 52 46 50 21,117,588
2005/07/29 49 49 47 47 11,064,207
2005/07/28 44 52 41 50 66,471,057
2005/07/27 47 48 44 44 18,062,158
2005/07/26 50 50 47 48 7,899,014
2005/07/25 51 52 49 50 6,728,531
2005/07/22 52 54 50 50 21,739,251
2005/07/21 51 53 48 53 27,162,588
2005/07/20 53 54 51 51 11,033,273
2005/07/19 54 58 51 53 44,740,787
2005/07/15 54 58 51 53 36,600,293
2005/07/14 56 57 52 54 13,826,267
2005/07/13 57 58 55 55 12,813,445
2005/07/12 60 61 56 57 17,250,903
2005/07/11 61 64 58 59 63,250,982
2005/07/08 48 63 47 59 177,757,740
2005/07/07 52 54 48 48 27,580,689
2005/07/06 56 60 53 53 46,121,817
2005/07/05 61 64 53 57 66,117,817
2005/07/04 63 72 57 58 99,995,963
2005/07/01 60 70 50 65 165,516,065
2005/06/30 83 85 55 55 99,628,753
2005/06/29 89 98 81 85 109,315,921
2005/06/28 100 102 77 86 124,780,665
2005/06/27 74 96 74 95 166,679,563
2005/06/24 66 76 62 72 175,433,746
2005/06/23 58 65 54 64 86,684,589
2005/06/22 59 65 54 56 175,676,216
2005/06/21 43 60 40 54 131,037,210
2005/06/20 44 47 40 41 53,157,687
2005/06/17 37 52 36 39 212,785,422
2005/06/16 26 43 25 42 134,635,464
2005/06/15 22 27 22 25 57,066,282
2005/06/14 24 25 20 20 47,295,294
2005/06/13 28 32 25 26 91,076,145
2005/06/10 15 26 15 23 89,690,125
2005/06/09 14 15 14 14 3,746,942
2005/06/08 15 15 13 13 6,614,775
2005/06/07 14 15 14 15 11,283,735
2005/06/06 13 16 13 15 12,563,982
2005/06/03 14 14 13 13 677,543
2005/06/02 13 14 12 13 3,700,043
2005/06/01 12 13 12 12 208,552
2005/05/31 12 13 12 12 959,936
2005/05/30 12 13 12 12 465,998
2005/05/27 13 13 12 12 266,427
2005/05/26 12 13 12 12 627,650
2005/05/25 12 13 12 12 435,064
2005/05/24 12 13 12 12 335,279
2005/05/23 12 13 12 12 497,929
2005/05/20 13 13 12 12 342,264
2005/05/19 12 13 12 13 424,088
2005/05/18 13 14 12 12 637,629
2005/05/17 13 14 13 13 644,614
2005/05/16 13 14 13 13 602,704
2005/05/13 13 14 13 13 330,290
2005/05/12 14 14 13 13 244,474
2005/05/11 14 14 13 14 235,494
2005/05/10 14 14 13 14 533,852
2005/05/09 13 14 12 14 1,205,408
2005/05/06 13 13 12 12 1,138,552
2005/05/02 13 14 12 12 1,196,427
2005/04/28 13 14 13 13 385,172
2005/04/27 13 14 13 13 472,983
2005/04/26 13 14 13 13 490,944
2005/04/25 13 14 13 13 707,479
2005/04/22 13 14 13 13 415,107
2005/04/21 13 14 13 13 1,354,088
2005/04/20 13 14 13 13 439,056
2005/04/19 13 14 13 13 599,710
2005/04/18 13 14 13 13 370,204
2005/04/15 13 14 13 13 840,193
2005/04/14 14 14 13 14 333,283
2005/04/13 14 14 13 14 1,152,522
2005/04/12 14 14 13 14 381,180
2005/04/11 14 14 13 14 637,629
2005/04/08 14 15 13 14 787,307
2005/04/07 14 15 14 14 708,476
2005/04/06 14 15 14 14 670,558
2005/04/05 14 15 14 14 461,009
2005/04/04 14 15 14 14 518,884
2005/04/01 14 15 14 15 579,753
2005/03/31 14 15 14 15 385,172
2005/03/30 14 15 14 15 958,938
2005/03/29 15 15 14 15 284,388
2005/03/28 14 15 13 15 933,991
2005/03/25 14 15 14 14 420,097
2005/03/24 14 15 14 14 1,259,292
2005/03/23 14 15 14 14 456,019
2005/03/22 14 15 14 14 879,110
2005/03/18 14 15 14 14 731,427
2005/03/17 14 15 14 14 581,749
2005/03/16 14 15 14 14 1,063,713
2005/03/15 15 15 14 14 1,438,906
2005/03/14 14 15 14 14 1,189,442
2005/03/11 14 15 14 14 714,464
2005/03/10 14 15 14 15 519,882
2005/03/09 14 15 14 14 537,843
2005/03/08 14 15 14 14 1,928,852
2005/03/07 14 15 13 14 2,456,717
2005/03/04 14 15 13 13 3,304,893
2005/03/03 15 15 14 14 852,167
2005/03/02 14 15 14 15 1,288,230
2005/03/01 14 15 14 14 1,268,273
2005/02/28 14 15 14 15 808,262
2005/02/25 14 15 14 14 680,537
2005/02/24 15 15 14 14 794,292
2005/02/23 14 15 14 14 1,043,755
2005/02/22 14 15 14 14 1,530,708
2005/02/21 14 15 14 14 1,293,219
2005/02/18 14 15 14 15 1,191,438
2005/02/17 14 15 14 15 1,016,813
2005/02/16 14 15 14 14 674,549
2005/02/15 14 15 14 14 1,773,187
2005/02/14 14 15 14 15 1,371,052
2005/02/10 14 15 14 14 947,961
2005/02/09 14 15 14 14 1,142,543
2005/02/08 15 15 14 14 708,476
2005/02/07 15 15 14 14 1,691,363
2005/02/04 14 15 14 15 1,025,794
2005/02/03 15 15 14 14 740,408
2005/02/02 14 15 14 15 715,461
2005/02/01 14 15 14 14 2,109,464
2005/01/31 15 15 14 14 956,942
2005/01/28 15 15 14 14 2,456,717
2005/01/27 14 15 14 14 1,079,678
2005/01/26 15 15 14 15 1,408,970
2005/01/25 15 15 14 15 1,990,719
2005/01/24 15 15 14 14 1,064,710
2005/01/21 15 16 14 15 5,065,108
2005/01/20 15 16 14 16 1,435,912
2005/01/19 15 16 15 15 745,397
2005/01/18 15 16 15 16 1,009,828
2005/01/17 15 16 15 15 1,254,303
2005/01/14 15 16 14 15 3,841,739
2005/01/13 15 16 15 16 2,270,118
2005/01/12 16 16 15 16 885,097
2005/01/11 16 16 15 16 587,736
2005/01/07 15 16 15 16 1,829,067
2005/01/06 14 15 14 15 2,711,170
2005/01/05 15 16 14 16 2,786,009
2005/01/04 14 15 14 14 184,603

このページの先頭へ