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 |
|---|---|---|---|---|---|
| 2010/12/30 | 11 | 11 | 10 | 11 | 266,427 |
| 2010/12/29 | 10 | 11 | 10 | 11 | 266,427 |
| 2010/12/28 | 11 | 11 | 10 | 11 | 418,101 |
| 2010/12/27 | 10 | 12 | 10 | 11 | 3,077,382 |
| 2010/12/24 | 11 | 12 | 10 | 10 | 2,282,092 |
| 2010/12/22 | 12 | 12 | 11 | 11 | 810,258 |
| 2010/12/21 | 11 | 12 | 10 | 11 | 4,785,709 |
| 2010/12/20 | 10 | 11 | 10 | 10 | 1,484,807 |
| 2010/12/17 | 10 | 11 | 10 | 10 | 527,865 |
| 2010/12/16 | 10 | 11 | 10 | 10 | 1,472,833 |
| 2010/12/15 | 11 | 12 | 10 | 10 | 3,759,914 |
| 2010/12/14 | 9 | 11 | 9 | 11 | 7,073,788 |
| 2010/12/13 | 9 | 10 | 8 | 9 | 459,013 |
| 2010/12/10 | 9 | 10 | 8 | 9 | 803,273 |
| 2010/12/09 | 9 | 9 | 8 | 9 | 276,406 |
| 2010/12/08 | 9 | 10 | 8 | 9 | 940,976 |
| 2010/12/07 | 10 | 10 | 9 | 9 | 725,440 |
| 2010/12/06 | 9 | 10 | 9 | 9 | 406,127 |
| 2010/12/03 | 10 | 10 | 9 | 10 | 1,839,045 |
| 2010/12/02 | 9 | 10 | 9 | 10 | 932,994 |
| 2010/12/01 | 9 | 9 | 8 | 8 | 233,498 |
| 2010/11/30 | 9 | 9 | 8 | 8 | 414,109 |
| 2010/11/29 | 9 | 9 | 8 | 9 | 287,382 |
| 2010/11/26 | 9 | 9 | 8 | 9 | 352,243 |
| 2010/11/25 | 9 | 10 | 8 | 9 | 1,906,899 |
| 2010/11/24 | 8 | 10 | 7 | 9 | 6,820,333 |
| 2010/11/22 | 7 | 8 | 7 | 8 | 210,547 |
| 2010/11/19 | 8 | 8 | 7 | 7 | 99,785 |
| 2010/11/18 | 7 | 8 | 7 | 7 | 108,766 |
| 2010/11/17 | 7 | 8 | 7 | 7 | 81,824 |
| 2010/11/16 | 7 | 8 | 7 | 7 | 112,758 |
| 2010/11/15 | 7 | 8 | 7 | 8 | 152,672 |
| 2010/11/12 | 7 | 8 | 7 | 7 | 109,764 |
| 2010/11/11 | 7 | 8 | 7 | 7 | 421,094 |
| 2010/11/10 | 7 | 8 | 7 | 7 | 88,809 |
| 2010/11/09 | 8 | 8 | 7 | 7 | 324,303 |
| 2010/11/08 | 7 | 8 | 7 | 8 | 43,906 |
| 2010/11/05 | 7 | 8 | 7 | 7 | 270,418 |
| 2010/11/04 | 7 | 8 | 7 | 8 | 150,676 |
| 2010/11/02 | 7 | 8 | 7 | 7 | 69,850 |
| 2010/11/01 | 7 | 8 | 7 | 7 | 170,633 |
| 2010/10/29 | 7 | 8 | 7 | 7 | 144,689 |
| 2010/10/28 | 8 | 8 | 7 | 8 | 100,783 |
| 2010/10/27 | 7 | 8 | 7 | 7 | 92,800 |
| 2010/10/26 | 8 | 8 | 7 | 7 | 91,803 |
| 2010/10/25 | 7 | 8 | 7 | 8 | 134,710 |
| 2010/10/22 | 7 | 8 | 7 | 8 | 106,770 |
| 2010/10/21 | 8 | 8 | 7 | 8 | 41,910 |
| 2010/10/20 | 7 | 8 | 7 | 8 | 126,727 |
| 2010/10/19 | 8 | 8 | 7 | 8 | 32,929 |
| 2010/10/18 | 8 | 8 | 7 | 8 | 719,453 |
| 2010/10/15 | 8 | 8 | 7 | 7 | 151,674 |
| 2010/10/14 | 8 | 8 | 8 | 8 | 132,715 |
| 2010/10/13 | 8 | 8 | 7 | 8 | 138,702 |
| 2010/10/12 | 8 | 9 | 7 | 8 | 715,461 |
| 2010/10/08 | 8 | 8 | 7 | 8 | 136,706 |
| 2010/10/07 | 7 | 8 | 7 | 8 | 63,863 |
| 2010/10/06 | 8 | 8 | 7 | 8 | 392,157 |
| 2010/10/05 | 8 | 8 | 7 | 7 | 101,781 |
| 2010/10/04 | 8 | 8 | 7 | 8 | 216,534 |
| 2010/10/01 | 8 | 8 | 7 | 7 | 116,749 |
| 2010/09/30 | 8 | 8 | 7 | 8 | 151,674 |
| 2010/09/29 | 8 | 8 | 7 | 8 | 232,500 |
| 2010/09/28 | 8 | 9 | 8 | 8 | 303,348 |
| 2010/09/27 | 8 | 9 | 8 | 9 | 802,275 |
| 2010/09/24 | 8 | 9 | 8 | 8 | 175,622 |
| 2010/09/22 | 8 | 9 | 8 | 8 | 373,197 |
| 2010/09/21 | 9 | 9 | 8 | 8 | 354,238 |
| 2010/09/17 | 8 | 9 | 8 | 9 | 118,745 |
| 2010/09/16 | 8 | 9 | 8 | 8 | 216,534 |
| 2010/09/15 | 7 | 9 | 7 | 8 | 769,346 |
| 2010/09/14 | 8 | 8 | 7 | 8 | 2,789,002 |
| 2010/09/13 | 8 | 9 | 7 | 8 | 2,732,125 |
| 2010/09/10 | 7 | 8 | 7 | 7 | 46,899 |
| 2010/09/09 | 7 | 8 | 7 | 7 | 212,543 |
| 2010/09/08 | 7 | 8 | 7 | 7 | 131,717 |
| 2010/09/07 | 7 | 8 | 7 | 7 | 161,652 |
| 2010/09/06 | 8 | 8 | 7 | 7 | 159,657 |
| 2010/09/03 | 8 | 8 | 7 | 7 | 111,760 |
| 2010/09/02 | 7 | 8 | 7 | 7 | 389,163 |
| 2010/09/01 | 8 | 8 | 7 | 7 | 110,762 |
| 2010/08/31 | 8 | 8 | 7 | 7 | 235,494 |
| 2010/08/30 | 8 | 8 | 7 | 7 | 477,972 |
| 2010/08/27 | 7 | 8 | 7 | 8 | 128,723 |
| 2010/08/26 | 8 | 8 | 7 | 7 | 242,479 |
| 2010/08/25 | 7 | 8 | 7 | 7 | 113,755 |
| 2010/08/24 | 8 | 8 | 7 | 8 | 421,094 |
| 2010/08/23 | 8 | 8 | 7 | 8 | 212,543 |
| 2010/08/20 | 8 | 9 | 7 | 8 | 339,270 |
| 2010/08/19 | 8 | 8 | 8 | 8 | 918,026 |
| 2010/08/18 | 8 | 9 | 8 | 8 | 256,449 |
| 2010/08/17 | 8 | 8 | 8 | 8 | 165,644 |
| 2010/08/16 | 8 | 9 | 8 | 8 | 169,635 |
| 2010/08/13 | 8 | 9 | 8 | 8 | 469,989 |
| 2010/08/12 | 8 | 9 | 8 | 8 | 286,384 |
| 2010/08/11 | 8 | 9 | 8 | 8 | 165,644 |
| 2010/08/10 | 8 | 9 | 8 | 8 | 421,094 |
| 2010/08/09 | 9 | 9 | 8 | 9 | 446,041 |
| 2010/08/06 | 8 | 9 | 7 | 8 | 2,621,363 |
| 2010/08/05 | 8 | 9 | 8 | 8 | 123,734 |
| 2010/08/04 | 8 | 9 | 8 | 8 | 177,618 |
| 2010/08/03 | 8 | 9 | 8 | 8 | 945,966 |
| 2010/08/02 | 8 | 9 | 8 | 8 | 98,788 |
| 2010/07/30 | 8 | 9 | 8 | 8 | 178,616 |
| 2010/07/29 | 9 | 9 | 8 | 8 | 109,764 |
| 2010/07/28 | 8 | 9 | 8 | 8 | 179,614 |
| 2010/07/27 | 9 | 9 | 8 | 8 | 104,775 |
| 2010/07/26 | 8 | 9 | 8 | 8 | 132,715 |
| 2010/07/23 | 8 | 9 | 8 | 9 | 76,835 |
| 2010/07/22 | 8 | 9 | 8 | 8 | 151,674 |
| 2010/07/21 | 9 | 9 | 8 | 9 | 79,828 |
| 2010/07/20 | 9 | 9 | 8 | 8 | 409,120 |
| 2010/07/16 | 9 | 9 | 8 | 9 | 308,337 |
| 2010/07/15 | 9 | 10 | 9 | 9 | 68,852 |
| 2010/07/14 | 9 | 9 | 9 | 9 | 190,590 |
| 2010/07/13 | 9 | 9 | 8 | 9 | 209,549 |
| 2010/07/12 | 9 | 10 | 8 | 9 | 566,781 |
| 2010/07/09 | 9 | 10 | 9 | 9 | 321,309 |
| 2010/07/08 | 9 | 10 | 9 | 9 | 132,715 |
| 2010/07/07 | 9 | 9 | 9 | 9 | 147,682 |
| 2010/07/06 | 9 | 10 | 9 | 9 | 82,822 |
| 2010/07/05 | 9 | 10 | 9 | 9 | 114,753 |
| 2010/07/02 | 9 | 9 | 8 | 9 | 1,151,524 |
| 2010/07/01 | 9 | 10 | 9 | 9 | 2,110,462 |
| 2010/06/30 | 9 | 10 | 9 | 9 | 654,592 |
| 2010/06/29 | 10 | 10 | 9 | 10 | 278,401 |
| 2010/06/28 | 9 | 10 | 9 | 10 | 434,067 |
| 2010/06/25 | 10 | 10 | 9 | 10 | 169,635 |
| 2010/06/24 | 10 | 10 | 9 | 10 | 245,472 |
| 2010/06/23 | 10 | 11 | 9 | 10 | 1,740,258 |
| 2010/06/22 | 10 | 11 | 9 | 10 | 1,380,032 |
| 2010/06/21 | 9 | 10 | 9 | 9 | 358,230 |
| 2010/06/18 | 10 | 10 | 9 | 9 | 141,695 |
| 2010/06/17 | 10 | 10 | 9 | 10 | 157,661 |
| 2010/06/16 | 10 | 10 | 9 | 9 | 281,395 |
| 2010/06/15 | 10 | 10 | 10 | 10 | 165,644 |
| 2010/06/14 | 10 | 10 | 9 | 10 | 359,227 |
| 2010/06/11 | 9 | 10 | 9 | 10 | 53,884 |
| 2010/06/10 | 9 | 10 | 9 | 9 | 55,880 |
| 2010/06/09 | 10 | 10 | 9 | 9 | 277,403 |
| 2010/06/08 | 10 | 10 | 9 | 10 | 329,292 |
| 2010/06/07 | 10 | 10 | 9 | 10 | 341,266 |
| 2010/06/04 | 9 | 10 | 9 | 9 | 456,019 |
| 2010/06/03 | 9 | 10 | 9 | 9 | 189,592 |
| 2010/06/02 | 9 | 10 | 9 | 9 | 65,858 |
| 2010/06/01 | 9 | 10 | 9 | 9 | 213,541 |
| 2010/05/31 | 9 | 10 | 9 | 9 | 270,418 |
| 2010/05/28 | 9 | 10 | 9 | 9 | 1,773,187 |
| 2010/05/27 | 9 | 10 | 9 | 9 | 756,373 |
| 2010/05/26 | 9 | 10 | 9 | 9 | 781,320 |
| 2010/05/25 | 9 | 10 | 9 | 9 | 401,137 |
| 2010/05/24 | 9 | 10 | 9 | 9 | 164,646 |
| 2010/05/21 | 9 | 10 | 9 | 10 | 546,824 |
| 2010/05/20 | 10 | 10 | 9 | 10 | 479,968 |
| 2010/05/19 | 10 | 11 | 9 | 11 | 1,676,395 |
| 2010/05/18 | 10 | 11 | 10 | 10 | 1,237,339 |
| 2010/05/17 | 10 | 11 | 10 | 10 | 809,260 |
| 2010/05/14 | 11 | 11 | 10 | 10 | 339,270 |
| 2010/05/13 | 11 | 11 | 10 | 10 | 243,476 |
| 2010/05/12 | 10 | 11 | 10 | 10 | 330,290 |
| 2010/05/11 | 11 | 11 | 10 | 10 | 379,185 |
| 2010/05/10 | 11 | 11 | 10 | 11 | 265,429 |
| 2010/05/07 | 10 | 11 | 10 | 11 | 774,335 |
| 2010/05/06 | 11 | 11 | 10 | 11 | 3,497,479 |
| 2010/04/30 | 12 | 12 | 11 | 11 | 640,622 |
| 2010/04/28 | 12 | 12 | 11 | 11 | 502,918 |
| 2010/04/27 | 12 | 12 | 11 | 11 | 378,187 |
| 2010/04/26 | 12 | 12 | 11 | 11 | 346,255 |
| 2010/04/23 | 11 | 12 | 11 | 12 | 458,015 |
| 2010/04/22 | 11 | 12 | 11 | 12 | 322,307 |
| 2010/04/21 | 12 | 12 | 11 | 12 | 368,208 |
| 2010/04/20 | 11 | 12 | 11 | 11 | 3,509,453 |
| 2010/04/19 | 12 | 12 | 11 | 12 | 667,564 |
| 2010/04/16 | 13 | 13 | 11 | 12 | 2,676,245 |
| 2010/04/15 | 13 | 13 | 12 | 13 | 808,262 |
| 2010/04/14 | 12 | 13 | 11 | 12 | 10,525,366 |
| 2010/04/13 | 11 | 12 | 11 | 11 | 625,655 |
| 2010/04/12 | 11 | 12 | 11 | 11 | 502,918 |
| 2010/04/09 | 11 | 11 | 11 | 11 | 955,944 |
| 2010/04/08 | 11 | 11 | 10 | 11 | 1,080,676 |
| 2010/04/07 | 11 | 11 | 10 | 10 | 3,599,260 |
| 2010/04/06 | 11 | 12 | 11 | 11 | 1,002,843 |
| 2010/04/05 | 11 | 12 | 11 | 11 | 493,938 |
| 2010/04/02 | 12 | 12 | 11 | 11 | 303,348 |
| 2010/04/01 | 12 | 13 | 11 | 11 | 3,162,200 |
| 2010/03/31 | 12 | 12 | 11 | 12 | 618,670 |
| 2010/03/30 | 11 | 12 | 11 | 12 | 1,110,612 |
| 2010/03/29 | 12 | 12 | 11 | 11 | 1,682,382 |
| 2010/03/26 | 11 | 13 | 10 | 12 | 9,610,333 |
| 2010/03/25 | 10 | 11 | 10 | 10 | 731,427 |
| 2010/03/24 | 10 | 10 | 10 | 10 | 863,144 |
| 2010/03/23 | 10 | 11 | 10 | 10 | 1,823,080 |
| 2010/03/19 | 11 | 11 | 10 | 10 | 384,174 |
| 2010/03/18 | 11 | 11 | 10 | 11 | 235,494 |
| 2010/03/17 | 10 | 11 | 10 | 10 | 360,225 |
| 2010/03/16 | 10 | 11 | 9 | 10 | 2,130,419 |
| 2010/03/15 | 10 | 11 | 9 | 10 | 7,716,406 |
| 2010/03/12 | 10 | 10 | 9 | 9 | 170,633 |
| 2010/03/11 | 9 | 10 | 9 | 9 | 195,579 |
| 2010/03/10 | 9 | 10 | 9 | 9 | 160,655 |
| 2010/03/09 | 9 | 10 | 9 | 9 | 187,597 |
| 2010/03/08 | 9 | 10 | 9 | 9 | 176,620 |
| 2010/03/05 | 9 | 10 | 9 | 9 | 183,605 |
| 2010/03/04 | 9 | 10 | 9 | 10 | 225,515 |
| 2010/03/03 | 9 | 9 | 8 | 9 | 1,087,661 |
| 2010/03/02 | 9 | 9 | 8 | 8 | 484,957 |
| 2010/03/01 | 8 | 9 | 8 | 8 | 290,376 |
| 2010/02/26 | 9 | 9 | 8 | 8 | 235,494 |
| 2010/02/25 | 9 | 9 | 8 | 9 | 840,193 |
| 2010/02/24 | 9 | 10 | 9 | 9 | 795,290 |
| 2010/02/23 | 9 | 10 | 9 | 9 | 142,693 |
| 2010/02/22 | 9 | 10 | 9 | 9 | 735,419 |
| 2010/02/19 | 10 | 10 | 9 | 9 | 2,070,547 |
| 2010/02/18 | 9 | 10 | 9 | 9 | 395,150 |
| 2010/02/17 | 10 | 10 | 9 | 9 | 113,755 |
| 2010/02/16 | 10 | 10 | 9 | 10 | 457,017 |
| 2010/02/15 | 9 | 11 | 9 | 9 | 6,082,919 |
| 2010/02/12 | 9 | 10 | 9 | 9 | 635,633 |
| 2010/02/10 | 9 | 10 | 9 | 10 | 362,221 |
| 2010/02/09 | 9 | 9 | 8 | 9 | 262,436 |
| 2010/02/08 | 9 | 9 | 8 | 9 | 790,300 |
| 2010/02/05 | 9 | 10 | 9 | 9 | 470,987 |
| 2010/02/04 | 9 | 10 | 9 | 9 | 2,656,288 |
| 2010/02/03 | 9 | 10 | 9 | 9 | 1,153,519 |
| 2010/02/02 | 9 | 10 | 9 | 9 | 331,288 |
| 2010/02/01 | 9 | 10 | 9 | 9 | 2,213,241 |
| 2010/01/29 | 10 | 10 | 9 | 10 | 503,916 |
| 2010/01/28 | 10 | 10 | 9 | 10 | 162,650 |
| 2010/01/27 | 10 | 10 | 9 | 10 | 723,444 |
| 2010/01/26 | 10 | 10 | 9 | 10 | 1,803,122 |
| 2010/01/25 | 10 | 11 | 10 | 10 | 3,806,814 |
| 2010/01/22 | 10 | 11 | 10 | 10 | 496,931 |
| 2010/01/21 | 10 | 11 | 10 | 10 | 661,577 |
| 2010/01/20 | 11 | 11 | 10 | 10 | 429,077 |
| 2010/01/19 | 10 | 11 | 10 | 10 | 239,485 |
| 2010/01/18 | 10 | 11 | 10 | 10 | 561,792 |
| 2010/01/15 | 11 | 11 | 10 | 10 | 504,914 |
| 2010/01/14 | 11 | 11 | 10 | 10 | 791,298 |
| 2010/01/13 | 10 | 11 | 10 | 11 | 553,809 |
| 2010/01/12 | 11 | 11 | 10 | 10 | 503,916 |
| 2010/01/08 | 11 | 11 | 10 | 11 | 538,841 |
| 2010/01/07 | 11 | 11 | 10 | 11 | 1,050,740 |
| 2010/01/06 | 11 | 12 | 11 | 11 | 1,283,240 |
| 2010/01/05 | 11 | 12 | 10 | 11 | 801,277 |
| 2010/01/04 | 10 | 11 | 10 | 11 | 506,910 |