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 |
|---|---|---|---|---|---|
| 2008/12/30 | 5 | 6 | 5 | 6 | 183,605 |
| 2008/12/29 | 6 | 6 | 5 | 6 | 728,434 |
| 2008/12/26 | 6 | 6 | 5 | 6 | 271,416 |
| 2008/12/25 | 5 | 6 | 5 | 5 | 26,942 |
| 2008/12/24 | 6 | 6 | 5 | 5 | 464,002 |
| 2008/12/22 | 5 | 6 | 5 | 5 | 149,678 |
| 2008/12/19 | 6 | 6 | 5 | 6 | 385,172 |
| 2008/12/18 | 6 | 6 | 6 | 6 | 246,470 |
| 2008/12/17 | 6 | 7 | 6 | 6 | 247,468 |
| 2008/12/16 | 5 | 6 | 5 | 6 | 174,624 |
| 2008/12/15 | 6 | 6 | 5 | 6 | 291,373 |
| 2008/12/12 | 5 | 6 | 5 | 5 | 405,129 |
| 2008/12/11 | 6 | 6 | 5 | 6 | 199,571 |
| 2008/12/10 | 6 | 7 | 5 | 6 | 248,466 |
| 2008/12/09 | 5 | 6 | 5 | 6 | 260,440 |
| 2008/12/08 | 6 | 6 | 5 | 6 | 334,281 |
| 2008/12/05 | 6 | 6 | 5 | 5 | 86,813 |
| 2008/12/04 | 7 | 7 | 5 | 6 | 924,013 |
| 2008/12/03 | 7 | 8 | 6 | 7 | 3,799,829 |
| 2008/12/02 | 5 | 7 | 5 | 7 | 1,157,511 |
| 2008/12/01 | 6 | 6 | 5 | 5 | 221,524 |
| 2008/11/28 | 6 | 6 | 5 | 5 | 63,863 |
| 2008/11/27 | 5 | 6 | 5 | 5 | 194,582 |
| 2008/11/26 | 6 | 6 | 5 | 6 | 22,951 |
| 2008/11/25 | 5 | 6 | 5 | 5 | 75,837 |
| 2008/11/21 | 5 | 6 | 5 | 5 | 109,764 |
| 2008/11/20 | 5 | 6 | 5 | 6 | 167,639 |
| 2008/11/19 | 6 | 6 | 6 | 6 | 542,833 |
| 2008/11/18 | 6 | 7 | 6 | 6 | 156,663 |
| 2008/11/17 | 6 | 6 | 5 | 6 | 350,247 |
| 2008/11/14 | 6 | 7 | 6 | 6 | 549,818 |
| 2008/11/13 | 6 | 6 | 6 | 6 | 628,648 |
| 2008/11/12 | 6 | 7 | 6 | 6 | 361,223 |
| 2008/11/11 | 6 | 6 | 6 | 6 | 539,839 |
| 2008/11/10 | 6 | 7 | 6 | 6 | 483,959 |
| 2008/11/07 | 6 | 7 | 6 | 6 | 58,873 |
| 2008/11/06 | 6 | 7 | 6 | 6 | 115,751 |
| 2008/11/05 | 6 | 7 | 6 | 7 | 255,451 |
| 2008/11/04 | 7 | 7 | 6 | 6 | 960,934 |
| 2008/10/31 | 6 | 7 | 6 | 6 | 290,376 |
| 2008/10/30 | 7 | 7 | 6 | 7 | 113,755 |
| 2008/10/29 | 6 | 7 | 6 | 7 | 422,092 |
| 2008/10/28 | 7 | 7 | 6 | 6 | 226,513 |
| 2008/10/27 | 6 | 7 | 6 | 7 | 1,194,431 |
| 2008/10/24 | 6 | 7 | 6 | 7 | 238,487 |
| 2008/10/23 | 7 | 7 | 6 | 7 | 263,433 |
| 2008/10/22 | 8 | 8 | 7 | 7 | 245,472 |
| 2008/10/21 | 7 | 8 | 7 | 7 | 467,994 |
| 2008/10/20 | 6 | 8 | 6 | 7 | 1,149,528 |
| 2008/10/17 | 7 | 7 | 6 | 6 | 263,433 |
| 2008/10/16 | 6 | 7 | 6 | 6 | 332,285 |
| 2008/10/15 | 7 | 7 | 6 | 6 | 765,354 |
| 2008/10/14 | 6 | 7 | 6 | 7 | 1,638,477 |
| 2008/10/10 | 6 | 7 | 6 | 6 | 219,528 |
| 2008/10/09 | 6 | 7 | 6 | 7 | 1,029,785 |
| 2008/10/08 | 6 | 7 | 6 | 6 | 2,304,045 |
| 2008/10/07 | 7 | 8 | 6 | 7 | 1,620,515 |
| 2008/10/06 | 7 | 8 | 7 | 7 | 858,155 |
| 2008/10/03 | 8 | 8 | 7 | 7 | 298,358 |
| 2008/10/02 | 8 | 8 | 8 | 8 | 615,676 |
| 2008/10/01 | 8 | 9 | 8 | 8 | 269,421 |
| 2008/09/30 | 8 | 9 | 8 | 8 | 252,457 |
| 2008/09/29 | 9 | 9 | 9 | 9 | 188,594 |
| 2008/09/26 | 9 | 9 | 9 | 9 | 147,682 |
| 2008/09/25 | 9 | 9 | 8 | 9 | 221,524 |
| 2008/09/24 | 9 | 10 | 8 | 9 | 313,326 |
| 2008/09/22 | 9 | 10 | 9 | 9 | 132,715 |
| 2008/09/19 | 9 | 10 | 9 | 10 | 368,208 |
| 2008/09/18 | 9 | 10 | 8 | 8 | 700,494 |
| 2008/09/17 | 9 | 9 | 8 | 9 | 566,781 |
| 2008/09/16 | 8 | 9 | 7 | 8 | 2,160,354 |
| 2008/09/12 | 8 | 9 | 7 | 9 | 772,339 |
| 2008/09/11 | 8 | 8 | 7 | 7 | 373,197 |
| 2008/09/10 | 7 | 8 | 7 | 7 | 427,082 |
| 2008/09/09 | 8 | 8 | 7 | 7 | 240,483 |
| 2008/09/08 | 8 | 9 | 8 | 8 | 156,663 |
| 2008/09/05 | 8 | 9 | 7 | 8 | 607,693 |
| 2008/09/04 | 8 | 8 | 7 | 8 | 860,150 |
| 2008/09/03 | 7 | 8 | 7 | 7 | 117,747 |
| 2008/09/02 | 8 | 8 | 7 | 8 | 320,311 |
| 2008/09/01 | 8 | 9 | 7 | 8 | 196,577 |
| 2008/08/29 | 8 | 9 | 8 | 8 | 185,601 |
| 2008/08/28 | 8 | 9 | 8 | 8 | 99,785 |
| 2008/08/27 | 8 | 9 | 8 | 8 | 274,410 |
| 2008/08/26 | 8 | 8 | 8 | 8 | 414,109 |
| 2008/08/25 | 8 | 9 | 8 | 8 | 70,848 |
| 2008/08/22 | 8 | 9 | 8 | 8 | 272,414 |
| 2008/08/21 | 8 | 8 | 8 | 8 | 357,232 |
| 2008/08/20 | 8 | 8 | 8 | 8 | 72,843 |
| 2008/08/19 | 9 | 9 | 8 | 8 | 398,144 |
| 2008/08/18 | 8 | 9 | 8 | 8 | 222,521 |
| 2008/08/15 | 9 | 9 | 8 | 8 | 70,848 |
| 2008/08/14 | 9 | 9 | 8 | 9 | 116,749 |
| 2008/08/13 | 9 | 9 | 8 | 9 | 147,682 |
| 2008/08/12 | 9 | 9 | 9 | 9 | 68,852 |
| 2008/08/11 | 9 | 9 | 8 | 9 | 102,779 |
| 2008/08/08 | 9 | 10 | 8 | 9 | 208,552 |
| 2008/08/07 | 9 | 10 | 9 | 9 | 100,783 |
| 2008/08/06 | 8 | 9 | 8 | 9 | 180,612 |
| 2008/08/05 | 9 | 10 | 8 | 9 | 59,871 |
| 2008/08/04 | 9 | 9 | 9 | 9 | 249,464 |
| 2008/08/01 | 9 | 9 | 8 | 9 | 271,416 |
| 2008/07/31 | 9 | 9 | 9 | 9 | 82,822 |
| 2008/07/30 | 9 | 9 | 9 | 9 | 122,736 |
| 2008/07/29 | 9 | 10 | 9 | 9 | 60,869 |
| 2008/07/28 | 10 | 10 | 9 | 9 | 108,766 |
| 2008/07/25 | 9 | 9 | 9 | 9 | 120,740 |
| 2008/07/24 | 9 | 10 | 9 | 9 | 867,135 |
| 2008/07/23 | 9 | 10 | 9 | 9 | 178,616 |
| 2008/07/22 | 9 | 10 | 9 | 9 | 152,672 |
| 2008/07/18 | 9 | 10 | 9 | 9 | 127,725 |
| 2008/07/17 | 10 | 10 | 9 | 10 | 39,914 |
| 2008/07/16 | 9 | 10 | 9 | 9 | 91,803 |
| 2008/07/15 | 10 | 10 | 9 | 10 | 217,532 |
| 2008/07/14 | 10 | 10 | 9 | 10 | 67,854 |
| 2008/07/11 | 10 | 10 | 10 | 10 | 90,805 |
| 2008/07/10 | 10 | 11 | 10 | 11 | 296,363 |
| 2008/07/09 | 10 | 10 | 10 | 10 | 138,702 |
| 2008/07/08 | 10 | 11 | 10 | 10 | 414,109 |
| 2008/07/07 | 10 | 10 | 9 | 10 | 166,642 |
| 2008/07/04 | 10 | 10 | 10 | 10 | 611,685 |
| 2008/07/03 | 10 | 11 | 10 | 10 | 415,107 |
| 2008/07/02 | 10 | 11 | 10 | 10 | 82,822 |
| 2008/07/01 | 11 | 11 | 10 | 10 | 61,867 |
| 2008/06/30 | 10 | 11 | 10 | 11 | 101,781 |
| 2008/06/27 | 10 | 11 | 10 | 10 | 377,189 |
| 2008/06/26 | 10 | 11 | 10 | 10 | 69,850 |
| 2008/06/25 | 10 | 11 | 10 | 11 | 436,062 |
| 2008/06/24 | 10 | 11 | 10 | 10 | 137,704 |
| 2008/06/23 | 11 | 11 | 10 | 10 | 248,466 |
| 2008/06/20 | 11 | 11 | 10 | 11 | 431,073 |
| 2008/06/19 | 11 | 11 | 11 | 11 | 641,620 |
| 2008/06/18 | 11 | 11 | 11 | 11 | 61,867 |
| 2008/06/17 | 11 | 12 | 11 | 12 | 85,815 |
| 2008/06/16 | 11 | 12 | 11 | 11 | 134,710 |
| 2008/06/13 | 12 | 12 | 11 | 11 | 336,277 |
| 2008/06/12 | 11 | 11 | 11 | 11 | 187,597 |
| 2008/06/11 | 11 | 11 | 11 | 11 | 563,788 |
| 2008/06/10 | 11 | 12 | 11 | 11 | 161,652 |
| 2008/06/09 | 11 | 12 | 11 | 11 | 381,180 |
| 2008/06/06 | 11 | 11 | 11 | 11 | 311,330 |
| 2008/06/05 | 11 | 12 | 11 | 11 | 347,253 |
| 2008/06/04 | 11 | 12 | 11 | 11 | 565,783 |
| 2008/06/03 | 11 | 12 | 11 | 11 | 551,813 |
| 2008/06/02 | 11 | 12 | 11 | 11 | 231,502 |
| 2008/05/30 | 11 | 12 | 11 | 11 | 205,558 |
| 2008/05/29 | 11 | 12 | 11 | 11 | 122,736 |
| 2008/05/28 | 11 | 12 | 11 | 12 | 94,796 |
| 2008/05/27 | 11 | 12 | 11 | 11 | 84,818 |
| 2008/05/26 | 11 | 12 | 11 | 11 | 328,294 |
| 2008/05/23 | 11 | 12 | 11 | 12 | 385,172 |
| 2008/05/22 | 12 | 12 | 11 | 11 | 168,637 |
| 2008/05/21 | 12 | 12 | 11 | 12 | 230,504 |
| 2008/05/20 | 12 | 12 | 11 | 11 | 327,296 |
| 2008/05/19 | 12 | 12 | 11 | 12 | 319,313 |
| 2008/05/16 | 12 | 12 | 11 | 12 | 250,461 |
| 2008/05/15 | 12 | 12 | 11 | 12 | 259,442 |
| 2008/05/14 | 12 | 12 | 11 | 12 | 237,489 |
| 2008/05/13 | 12 | 12 | 12 | 12 | 265,429 |
| 2008/05/12 | 11 | 13 | 11 | 12 | 1,509,753 |
| 2008/05/09 | 12 | 12 | 11 | 12 | 168,637 |
| 2008/05/08 | 11 | 12 | 11 | 12 | 207,554 |
| 2008/05/07 | 12 | 12 | 11 | 11 | 240,483 |
| 2008/05/02 | 12 | 12 | 11 | 12 | 67,854 |
| 2008/05/01 | 12 | 12 | 11 | 12 | 359,227 |
| 2008/04/30 | 11 | 12 | 11 | 12 | 171,631 |
| 2008/04/28 | 11 | 12 | 11 | 11 | 131,717 |
| 2008/04/25 | 11 | 11 | 10 | 11 | 971,910 |
| 2008/04/24 | 11 | 12 | 11 | 11 | 313,326 |
| 2008/04/23 | 12 | 12 | 11 | 11 | 375,193 |
| 2008/04/22 | 11 | 12 | 11 | 11 | 268,423 |
| 2008/04/21 | 11 | 12 | 11 | 11 | 386,170 |
| 2008/04/18 | 11 | 12 | 11 | 11 | 193,584 |
| 2008/04/17 | 11 | 12 | 11 | 11 | 224,517 |
| 2008/04/16 | 12 | 12 | 11 | 11 | 83,820 |
| 2008/04/15 | 11 | 12 | 11 | 11 | 221,524 |
| 2008/04/14 | 11 | 12 | 11 | 11 | 225,515 |
| 2008/04/11 | 12 | 12 | 11 | 11 | 494,936 |
| 2008/04/10 | 12 | 12 | 11 | 12 | 140,697 |
| 2008/04/09 | 11 | 12 | 11 | 12 | 448,037 |
| 2008/04/08 | 12 | 13 | 11 | 11 | 1,417,951 |
| 2008/04/07 | 11 | 14 | 11 | 12 | 4,244,872 |
| 2008/04/04 | 12 | 12 | 11 | 11 | 222,521 |
| 2008/04/03 | 12 | 12 | 11 | 12 | 206,556 |
| 2008/04/02 | 12 | 12 | 11 | 12 | 276,406 |
| 2008/04/01 | 12 | 12 | 11 | 12 | 345,258 |
| 2008/03/31 | 13 | 13 | 12 | 12 | 856,159 |
| 2008/03/28 | 13 | 13 | 12 | 12 | 1,688,369 |
| 2008/03/27 | 13 | 13 | 12 | 13 | 208,552 |
| 2008/03/26 | 13 | 13 | 12 | 12 | 1,908,895 |
| 2008/03/25 | 13 | 13 | 12 | 13 | 2,619,367 |
| 2008/03/24 | 13 | 14 | 12 | 14 | 1,908,895 |
| 2008/03/21 | 13 | 13 | 12 | 12 | 132,715 |
| 2008/03/19 | 13 | 13 | 12 | 13 | 638,627 |
| 2008/03/18 | 13 | 13 | 12 | 13 | 1,464,850 |
| 2008/03/17 | 13 | 13 | 12 | 13 | 289,378 |
| 2008/03/14 | 13 | 14 | 12 | 13 | 137,704 |
| 2008/03/13 | 13 | 14 | 12 | 13 | 483,959 |
| 2008/03/12 | 13 | 14 | 13 | 13 | 835,204 |
| 2008/03/11 | 13 | 13 | 12 | 12 | 1,087,661 |
| 2008/03/10 | 13 | 14 | 13 | 13 | 971,910 |
| 2008/03/07 | 14 | 14 | 13 | 13 | 428,079 |
| 2008/03/06 | 14 | 15 | 14 | 15 | 337,275 |
| 2008/03/05 | 14 | 15 | 14 | 15 | 537,843 |
| 2008/03/04 | 13 | 14 | 13 | 14 | 734,421 |
| 2008/03/03 | 14 | 14 | 13 | 13 | 814,249 |
| 2008/02/29 | 15 | 15 | 14 | 14 | 2,329,989 |
| 2008/02/28 | 16 | 16 | 14 | 14 | 1,701,341 |
| 2008/02/27 | 14 | 16 | 14 | 15 | 2,993,562 |
| 2008/02/26 | 14 | 15 | 13 | 15 | 636,631 |
| 2008/02/25 | 14 | 15 | 13 | 14 | 823,230 |
| 2008/02/22 | 15 | 15 | 14 | 14 | 1,612,532 |
| 2008/02/21 | 14 | 16 | 14 | 15 | 7,408,069 |
| 2008/02/20 | 14 | 14 | 13 | 13 | 534,850 |
| 2008/02/19 | 13 | 14 | 12 | 14 | 488,949 |
| 2008/02/18 | 13 | 14 | 12 | 13 | 1,428,927 |
| 2008/02/15 | 13 | 13 | 12 | 13 | 1,277,253 |
| 2008/02/14 | 13 | 15 | 13 | 13 | 1,606,545 |
| 2008/02/13 | 11 | 14 | 11 | 13 | 2,220,226 |
| 2008/02/12 | 12 | 13 | 11 | 11 | 1,241,331 |
| 2008/02/08 | 13 | 13 | 12 | 13 | 693,509 |
| 2008/02/07 | 13 | 14 | 13 | 13 | 471,985 |
| 2008/02/06 | 13 | 14 | 13 | 13 | 847,178 |
| 2008/02/05 | 15 | 15 | 13 | 14 | 1,803,122 |
| 2008/02/04 | 16 | 16 | 14 | 15 | 3,235,043 |
| 2008/02/01 | 13 | 15 | 13 | 15 | 3,284,936 |
| 2008/01/31 | 14 | 14 | 12 | 13 | 2,931,696 |
| 2008/01/30 | 15 | 19 | 13 | 14 | 16,647,201 |
| 2008/01/29 | 10 | 14 | 10 | 13 | 5,144,936 |
| 2008/01/28 | 11 | 12 | 10 | 10 | 3,091,352 |
| 2008/01/25 | 10 | 11 | 9 | 11 | 1,897,919 |
| 2008/01/24 | 9 | 11 | 8 | 10 | 3,247,017 |
| 2008/01/23 | 9 | 9 | 8 | 8 | 311,330 |
| 2008/01/22 | 9 | 9 | 8 | 9 | 263,433 |
| 2008/01/21 | 8 | 9 | 8 | 8 | 377,189 |
| 2008/01/18 | 8 | 9 | 8 | 8 | 336,277 |
| 2008/01/17 | 9 | 10 | 8 | 9 | 988,873 |
| 2008/01/16 | 9 | 10 | 9 | 9 | 815,247 |
| 2008/01/15 | 10 | 10 | 9 | 10 | 264,431 |
| 2008/01/11 | 11 | 11 | 10 | 10 | 332,285 |
| 2008/01/10 | 10 | 11 | 9 | 10 | 410,118 |
| 2008/01/09 | 10 | 10 | 9 | 10 | 470,987 |
| 2008/01/08 | 10 | 10 | 9 | 9 | 285,386 |
| 2008/01/07 | 9 | 10 | 9 | 10 | 259,442 |
| 2008/01/04 | 10 | 11 | 9 | 10 | 145,687 |