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 |
|---|---|---|---|---|---|
| 2011/12/30 | 7 | 8 | 7 | 7 | 1,117,597 |
| 2011/12/29 | 7 | 7 | 6 | 7 | 1,192,436 |
| 2011/12/28 | 7 | 7 | 6 | 7 | 205,558 |
| 2011/12/27 | 7 | 7 | 6 | 7 | 439,056 |
| 2011/12/26 | 7 | 7 | 6 | 7 | 1,953,798 |
| 2011/12/22 | 7 | 8 | 6 | 7 | 2,843,884 |
| 2011/12/21 | 7 | 8 | 7 | 7 | 766,352 |
| 2011/12/20 | 7 | 8 | 7 | 7 | 923,015 |
| 2011/12/19 | 7 | 8 | 7 | 7 | 1,697,350 |
| 2011/12/16 | 7 | 7 | 6 | 7 | 3,055,429 |
| 2011/12/15 | 7 | 7 | 6 | 7 | 1,177,468 |
| 2011/12/14 | 7 | 8 | 6 | 7 | 6,069,947 |
| 2011/12/13 | 8 | 8 | 7 | 7 | 677,543 |
| 2011/12/12 | 7 | 8 | 7 | 7 | 662,575 |
| 2011/12/09 | 7 | 8 | 7 | 7 | 1,195,429 |
| 2011/12/08 | 7 | 8 | 7 | 7 | 435,064 |
| 2011/12/07 | 7 | 8 | 7 | 7 | 1,166,492 |
| 2011/12/06 | 8 | 9 | 7 | 7 | 8,801,074 |
| 2011/12/05 | 7 | 8 | 7 | 7 | 361,223 |
| 2011/12/02 | 7 | 8 | 7 | 7 | 767,350 |
| 2011/12/01 | 7 | 8 | 7 | 7 | 508,906 |
| 2011/11/30 | 7 | 8 | 7 | 7 | 1,087,661 |
| 2011/11/29 | 7 | 8 | 6 | 7 | 2,978,595 |
| 2011/11/28 | 7 | 7 | 6 | 6 | 332,285 |
| 2011/11/25 | 7 | 7 | 6 | 7 | 821,234 |
| 2011/11/24 | 6 | 7 | 6 | 6 | 1,033,777 |
| 2011/11/22 | 7 | 7 | 6 | 7 | 4,027,339 |
| 2011/11/21 | 7 | 8 | 7 | 7 | 1,181,459 |
| 2011/11/18 | 7 | 8 | 7 | 7 | 500,923 |
| 2011/11/17 | 7 | 7 | 7 | 7 | 835,204 |
| 2011/11/16 | 8 | 8 | 7 | 7 | 771,341 |
| 2011/11/15 | 7 | 8 | 7 | 7 | 416,105 |
| 2011/11/14 | 7 | 8 | 7 | 7 | 336,277 |
| 2011/11/11 | 7 | 8 | 7 | 7 | 190,590 |
| 2011/11/10 | 7 | 8 | 7 | 7 | 253,455 |
| 2011/11/09 | 8 | 8 | 7 | 7 | 412,114 |
| 2011/11/08 | 8 | 8 | 7 | 8 | 65,858 |
| 2011/11/07 | 8 | 8 | 7 | 8 | 302,350 |
| 2011/11/04 | 8 | 8 | 7 | 8 | 373,197 |
| 2011/11/02 | 8 | 8 | 7 | 8 | 255,451 |
| 2011/11/01 | 8 | 8 | 7 | 8 | 1,260,290 |
| 2011/10/31 | 8 | 9 | 7 | 8 | 873,122 |
| 2011/10/28 | 8 | 9 | 8 | 8 | 1,125,579 |
| 2011/10/27 | 8 | 8 | 7 | 8 | 156,663 |
| 2011/10/26 | 8 | 8 | 7 | 8 | 349,249 |
| 2011/10/25 | 8 | 8 | 7 | 8 | 596,717 |
| 2011/10/24 | 8 | 9 | 8 | 8 | 1,052,736 |
| 2011/10/21 | 8 | 8 | 7 | 8 | 906,052 |
| 2011/10/20 | 8 | 9 | 7 | 8 | 3,725,987 |
| 2011/10/19 | 8 | 9 | 7 | 9 | 4,152,071 |
| 2011/10/18 | 8 | 9 | 8 | 8 | 978,895 |
| 2011/10/17 | 8 | 9 | 8 | 8 | 720,451 |
| 2011/10/14 | 8 | 9 | 8 | 8 | 357,232 |
| 2011/10/13 | 8 | 9 | 8 | 8 | 666,567 |
| 2011/10/12 | 8 | 9 | 7 | 8 | 1,403,981 |
| 2011/10/11 | 8 | 8 | 7 | 8 | 397,146 |
| 2011/10/07 | 8 | 8 | 7 | 8 | 172,629 |
| 2011/10/06 | 8 | 8 | 7 | 8 | 420,097 |
| 2011/10/05 | 7 | 8 | 7 | 8 | 304,346 |
| 2011/10/04 | 8 | 8 | 7 | 8 | 354,238 |
| 2011/10/03 | 8 | 8 | 7 | 8 | 316,320 |
| 2011/09/30 | 8 | 9 | 7 | 8 | 3,053,434 |
| 2011/09/29 | 8 | 9 | 7 | 8 | 3,368,756 |
| 2011/09/28 | 7 | 9 | 7 | 9 | 4,234,893 |
| 2011/09/27 | 8 | 8 | 7 | 7 | 1,104,625 |
| 2011/09/26 | 8 | 8 | 7 | 7 | 1,202,414 |
| 2011/09/22 | 8 | 8 | 7 | 8 | 2,385,869 |
| 2011/09/21 | 8 | 9 | 7 | 8 | 3,739,957 |
| 2011/09/20 | 8 | 9 | 8 | 8 | 1,180,461 |
| 2011/09/16 | 8 | 9 | 8 | 8 | 902,060 |
| 2011/09/15 | 8 | 9 | 8 | 8 | 195,579 |
| 2011/09/14 | 8 | 9 | 8 | 8 | 326,298 |
| 2011/09/13 | 8 | 9 | 8 | 8 | 716,459 |
| 2011/09/12 | 8 | 9 | 8 | 8 | 331,288 |
| 2011/09/09 | 8 | 9 | 8 | 8 | 1,142,543 |
| 2011/09/08 | 9 | 9 | 8 | 9 | 489,946 |
| 2011/09/07 | 9 | 9 | 8 | 9 | 450,032 |
| 2011/09/06 | 9 | 9 | 8 | 8 | 3,636,181 |
| 2011/09/05 | 9 | 10 | 9 | 9 | 475,976 |
| 2011/09/02 | 9 | 10 | 9 | 9 | 271,416 |
| 2011/09/01 | 9 | 10 | 9 | 9 | 244,474 |
| 2011/08/31 | 9 | 10 | 9 | 9 | 300,354 |
| 2011/08/30 | 9 | 10 | 9 | 9 | 783,316 |
| 2011/08/29 | 9 | 10 | 9 | 9 | 804,270 |
| 2011/08/26 | 10 | 10 | 9 | 9 | 458,015 |
| 2011/08/25 | 9 | 10 | 9 | 9 | 973,906 |
| 2011/08/24 | 9 | 10 | 9 | 9 | 926,009 |
| 2011/08/23 | 9 | 10 | 9 | 9 | 302,350 |
| 2011/08/22 | 9 | 10 | 9 | 9 | 185,601 |
| 2011/08/19 | 10 | 10 | 9 | 9 | 477,972 |
| 2011/08/18 | 10 | 10 | 9 | 10 | 286,384 |
| 2011/08/17 | 10 | 11 | 10 | 10 | 647,607 |
| 2011/08/16 | 10 | 10 | 9 | 10 | 1,049,743 |
| 2011/08/15 | 10 | 11 | 9 | 10 | 1,133,562 |
| 2011/08/12 | 10 | 11 | 10 | 10 | 631,642 |
| 2011/08/11 | 10 | 11 | 10 | 10 | 805,268 |
| 2011/08/10 | 10 | 11 | 10 | 10 | 443,047 |
| 2011/08/09 | 10 | 10 | 9 | 10 | 1,987,725 |
| 2011/08/08 | 10 | 11 | 10 | 10 | 948,959 |
| 2011/08/05 | 10 | 11 | 9 | 11 | 4,426,481 |
| 2011/08/04 | 11 | 11 | 10 | 10 | 1,705,333 |
| 2011/08/03 | 11 | 12 | 10 | 11 | 879,110 |
| 2011/08/02 | 11 | 11 | 10 | 11 | 617,672 |
| 2011/08/01 | 11 | 11 | 11 | 11 | 570,773 |
| 2011/07/29 | 11 | 12 | 10 | 11 | 3,567,329 |
| 2011/07/28 | 11 | 12 | 11 | 11 | 1,147,532 |
| 2011/07/27 | 11 | 12 | 11 | 11 | 1,506,760 |
| 2011/07/26 | 12 | 12 | 11 | 11 | 1,058,723 |
| 2011/07/25 | 12 | 12 | 11 | 11 | 866,137 |
| 2011/07/22 | 12 | 12 | 11 | 12 | 428,079 |
| 2011/07/21 | 12 | 12 | 11 | 12 | 498,927 |
| 2011/07/20 | 12 | 12 | 11 | 12 | 1,732,275 |
| 2011/07/19 | 12 | 13 | 11 | 12 | 4,127,125 |
| 2011/07/15 | 11 | 12 | 11 | 11 | 1,074,689 |
| 2011/07/14 | 12 | 13 | 11 | 12 | 1,423,938 |
| 2011/07/13 | 12 | 13 | 11 | 12 | 1,819,088 |
| 2011/07/12 | 12 | 13 | 11 | 12 | 1,765,204 |
| 2011/07/11 | 12 | 13 | 11 | 12 | 1,492,790 |
| 2011/07/08 | 11 | 13 | 11 | 12 | 4,969,314 |
| 2011/07/07 | 12 | 12 | 11 | 11 | 783,316 |
| 2011/07/06 | 11 | 12 | 11 | 11 | 679,539 |
| 2011/07/05 | 13 | 13 | 11 | 11 | 3,701,041 |
| 2011/07/04 | 11 | 13 | 11 | 13 | 9,491,589 |
| 2011/07/01 | 11 | 11 | 11 | 11 | 503,916 |
| 2011/06/30 | 11 | 12 | 11 | 11 | 953,949 |
| 2011/06/29 | 11 | 12 | 10 | 11 | 946,964 |
| 2011/06/28 | 11 | 11 | 10 | 11 | 707,479 |
| 2011/06/27 | 11 | 12 | 11 | 11 | 728,434 |
| 2011/06/24 | 11 | 11 | 11 | 11 | 307,339 |
| 2011/06/23 | 11 | 11 | 11 | 11 | 351,245 |
| 2011/06/22 | 11 | 12 | 11 | 11 | 179,614 |
| 2011/06/21 | 11 | 11 | 11 | 11 | 958,938 |
| 2011/06/20 | 11 | 11 | 11 | 11 | 948,959 |
| 2011/06/17 | 12 | 12 | 10 | 11 | 5,000,247 |
| 2011/06/16 | 11 | 13 | 11 | 12 | 10,687,018 |
| 2011/06/15 | 11 | 11 | 10 | 10 | 1,686,374 |
| 2011/06/14 | 10 | 11 | 10 | 10 | 1,088,659 |
| 2011/06/13 | 11 | 11 | 10 | 10 | 256,449 |
| 2011/06/10 | 11 | 11 | 10 | 11 | 477,972 |
| 2011/06/09 | 11 | 11 | 10 | 10 | 707,479 |
| 2011/06/08 | 10 | 11 | 10 | 11 | 627,650 |
| 2011/06/07 | 11 | 11 | 10 | 11 | 482,961 |
| 2011/06/06 | 12 | 12 | 10 | 11 | 3,358,777 |
| 2011/06/03 | 12 | 12 | 11 | 11 | 580,751 |
| 2011/06/02 | 11 | 12 | 10 | 12 | 6,027,039 |
| 2011/06/01 | 12 | 12 | 11 | 12 | 752,382 |
| 2011/05/31 | 12 | 12 | 11 | 11 | 568,777 |
| 2011/05/30 | 12 | 13 | 11 | 12 | 3,623,208 |
| 2011/05/27 | 12 | 13 | 11 | 12 | 2,901,760 |
| 2011/05/26 | 13 | 15 | 12 | 12 | 14,791,192 |
| 2011/05/25 | 10 | 12 | 10 | 12 | 10,088,306 |
| 2011/05/24 | 11 | 11 | 10 | 10 | 871,127 |
| 2011/05/23 | 10 | 11 | 10 | 11 | 2,192,286 |
| 2011/05/20 | 10 | 11 | 10 | 10 | 2,179,313 |
| 2011/05/19 | 10 | 11 | 9 | 10 | 6,944,067 |
| 2011/05/18 | 10 | 11 | 10 | 10 | 2,175,322 |
| 2011/05/17 | 11 | 11 | 10 | 11 | 2,620,365 |
| 2011/05/16 | 10 | 11 | 9 | 10 | 12,370,398 |
| 2011/05/13 | 15 | 16 | 14 | 14 | 711,470 |
| 2011/05/12 | 15 | 16 | 14 | 15 | 820,236 |
| 2011/05/11 | 15 | 16 | 14 | 15 | 1,053,734 |
| 2011/05/10 | 15 | 16 | 15 | 15 | 2,046,599 |
| 2011/05/09 | 16 | 16 | 15 | 15 | 893,079 |
| 2011/05/06 | 16 | 16 | 15 | 15 | 1,699,346 |
| 2011/05/02 | 17 | 17 | 15 | 16 | 2,779,024 |
| 2011/04/28 | 16 | 17 | 16 | 16 | 3,692,060 |
| 2011/04/27 | 15 | 16 | 14 | 16 | 3,110,311 |
| 2011/04/26 | 14 | 15 | 13 | 14 | 920,022 |
| 2011/04/25 | 14 | 15 | 14 | 14 | 1,895,923 |
| 2011/04/22 | 14 | 14 | 13 | 14 | 1,335,129 |
| 2011/04/21 | 14 | 15 | 14 | 14 | 686,524 |
| 2011/04/20 | 14 | 15 | 13 | 14 | 1,708,326 |
| 2011/04/19 | 15 | 15 | 14 | 14 | 966,921 |
| 2011/04/18 | 14 | 15 | 13 | 15 | 5,656,835 |
| 2011/04/15 | 15 | 16 | 14 | 14 | 5,669,807 |
| 2011/04/14 | 16 | 16 | 15 | 16 | 2,372,897 |
| 2011/04/13 | 15 | 17 | 15 | 16 | 2,644,314 |
| 2011/04/12 | 17 | 17 | 15 | 16 | 4,187,994 |
| 2011/04/11 | 17 | 18 | 16 | 17 | 8,824,024 |
| 2011/04/08 | 13 | 17 | 13 | 17 | 8,409,915 |
| 2011/04/07 | 14 | 15 | 13 | 13 | 3,445,590 |
| 2011/04/06 | 16 | 16 | 13 | 15 | 7,823,177 |
| 2011/04/05 | 17 | 17 | 16 | 16 | 4,889,485 |
| 2011/04/04 | 17 | 17 | 15 | 17 | 8,946,760 |
| 2011/04/01 | 18 | 19 | 16 | 17 | 7,785,258 |
| 2011/03/31 | 16 | 19 | 14 | 18 | 19,663,714 |
| 2011/03/30 | 20 | 20 | 16 | 17 | 15,068,596 |
| 2011/03/29 | 22 | 22 | 17 | 22 | 17,416,546 |
| 2011/03/28 | 21 | 24 | 19 | 22 | 36,418,683 |
| 2011/03/25 | 14 | 17 | 14 | 17 | 23,892,620 |
| 2011/03/24 | 12 | 14 | 12 | 13 | 12,702,683 |
| 2011/03/23 | 10 | 11 | 10 | 11 | 2,422,790 |
| 2011/03/22 | 9 | 11 | 8 | 10 | 3,278,949 |
| 2011/03/18 | 9 | 9 | 8 | 9 | 1,141,545 |
| 2011/03/17 | 8 | 9 | 7 | 9 | 1,858,004 |
| 2011/03/16 | 8 | 9 | 7 | 8 | 3,257,994 |
| 2011/03/15 | 8 | 9 | 7 | 7 | 2,907,747 |
| 2011/03/14 | 8 | 9 | 7 | 8 | 4,186,996 |
| 2011/03/11 | 9 | 10 | 9 | 9 | 198,573 |
| 2011/03/10 | 10 | 10 | 9 | 9 | 2,270,118 |
| 2011/03/09 | 10 | 10 | 9 | 10 | 347,253 |
| 2011/03/08 | 10 | 11 | 9 | 10 | 1,020,805 |
| 2011/03/07 | 9 | 11 | 9 | 10 | 3,479,517 |
| 2011/03/04 | 9 | 10 | 9 | 9 | 84,818 |
| 2011/03/03 | 9 | 10 | 9 | 10 | 404,131 |
| 2011/03/02 | 9 | 10 | 9 | 9 | 206,556 |
| 2011/03/01 | 10 | 10 | 9 | 10 | 202,564 |
| 2011/02/28 | 10 | 10 | 9 | 9 | 141,695 |
| 2011/02/25 | 9 | 10 | 9 | 10 | 591,728 |
| 2011/02/24 | 10 | 10 | 9 | 10 | 249,464 |
| 2011/02/23 | 10 | 10 | 9 | 10 | 541,835 |
| 2011/02/22 | 10 | 11 | 9 | 11 | 433,069 |
| 2011/02/21 | 10 | 11 | 10 | 10 | 421,094 |
| 2011/02/18 | 10 | 11 | 9 | 10 | 552,811 |
| 2011/02/17 | 10 | 10 | 9 | 10 | 407,124 |
| 2011/02/16 | 10 | 10 | 9 | 10 | 921,019 |
| 2011/02/15 | 10 | 10 | 9 | 10 | 217,532 |
| 2011/02/14 | 10 | 10 | 9 | 10 | 1,599,560 |
| 2011/02/10 | 10 | 11 | 10 | 10 | 266,427 |
| 2011/02/09 | 10 | 10 | 9 | 10 | 1,016,813 |
| 2011/02/08 | 10 | 10 | 9 | 10 | 516,888 |
| 2011/02/07 | 10 | 10 | 10 | 10 | 2,876,814 |
| 2011/02/04 | 10 | 11 | 10 | 10 | 186,599 |
| 2011/02/03 | 10 | 11 | 10 | 10 | 69,850 |
| 2011/02/02 | 10 | 11 | 10 | 10 | 401,137 |
| 2011/02/01 | 10 | 11 | 10 | 10 | 255,451 |
| 2011/01/31 | 10 | 11 | 10 | 10 | 989,871 |
| 2011/01/28 | 11 | 11 | 10 | 10 | 461,009 |
| 2011/01/27 | 11 | 11 | 10 | 10 | 194,582 |
| 2011/01/26 | 10 | 11 | 10 | 10 | 346,255 |
| 2011/01/25 | 10 | 11 | 10 | 11 | 180,612 |
| 2011/01/24 | 11 | 11 | 10 | 11 | 416,105 |
| 2011/01/21 | 12 | 12 | 10 | 11 | 2,994,560 |
| 2011/01/20 | 12 | 13 | 11 | 12 | 2,087,511 |
| 2011/01/19 | 12 | 14 | 11 | 12 | 10,208,048 |
| 2011/01/18 | 11 | 12 | 10 | 11 | 4,204,957 |
| 2011/01/17 | 10 | 11 | 9 | 11 | 2,234,195 |
| 2011/01/14 | 10 | 11 | 10 | 10 | 1,107,618 |
| 2011/01/13 | 10 | 11 | 10 | 10 | 704,485 |
| 2011/01/12 | 11 | 11 | 10 | 10 | 386,170 |
| 2011/01/11 | 10 | 11 | 10 | 11 | 3,436,610 |
| 2011/01/07 | 10 | 11 | 10 | 10 | 1,035,773 |
| 2011/01/06 | 10 | 11 | 10 | 10 | 722,446 |
| 2011/01/05 | 10 | 11 | 10 | 10 | 304,346 |
| 2011/01/04 | 11 | 11 | 10 | 10 | 243,476 |