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 |
|---|---|---|---|---|---|
| 2012/12/28 | 39 | 39 | 38 | 38 | 157,761 |
| 2012/12/27 | 37 | 39 | 37 | 38 | 294,068 |
| 2012/12/26 | 38 | 38 | 37 | 37 | 247,268 |
| 2012/12/25 | 39 | 40 | 37 | 38 | 397,146 |
| 2012/12/21 | 39 | 40 | 38 | 39 | 408,023 |
| 2012/12/20 | 39 | 42 | 38 | 38 | 1,025,595 |
| 2012/12/19 | 37 | 39 | 36 | 39 | 595,919 |
| 2012/12/18 | 39 | 39 | 36 | 37 | 480,467 |
| 2012/12/17 | 39 | 40 | 37 | 38 | 790,201 |
| 2012/12/14 | 36 | 38 | 36 | 38 | 394,552 |
| 2012/12/13 | 36 | 37 | 35 | 36 | 130,120 |
| 2012/12/12 | 36 | 37 | 35 | 35 | 176,421 |
| 2012/12/11 | 36 | 37 | 35 | 36 | 135,708 |
| 2012/12/10 | 36 | 37 | 35 | 37 | 287,881 |
| 2012/12/07 | 36 | 37 | 35 | 36 | 421,593 |
| 2012/12/06 | 36 | 40 | 35 | 36 | 1,722,296 |
| 2012/12/05 | 35 | 36 | 35 | 35 | 155,765 |
| 2012/12/04 | 36 | 37 | 35 | 35 | 149,279 |
| 2012/12/03 | 37 | 37 | 35 | 36 | 435,264 |
| 2012/11/30 | 35 | 37 | 35 | 36 | 215,137 |
| 2012/11/29 | 35 | 37 | 35 | 36 | 267,126 |
| 2012/11/28 | 38 | 38 | 35 | 36 | 818,540 |
| 2012/11/27 | 38 | 40 | 37 | 37 | 360,724 |
| 2012/11/26 | 38 | 39 | 37 | 39 | 306,042 |
| 2012/11/22 | 38 | 39 | 37 | 37 | 192,286 |
| 2012/11/21 | 39 | 40 | 38 | 38 | 178,716 |
| 2012/11/20 | 40 | 40 | 39 | 39 | 240,682 |
| 2012/11/19 | 40 | 41 | 38 | 40 | 374,994 |
| 2012/11/16 | 38 | 43 | 38 | 40 | 1,010,228 |
| 2012/11/15 | 37 | 39 | 37 | 37 | 236,891 |
| 2012/11/14 | 37 | 38 | 36 | 37 | 398,044 |
| 2012/11/13 | 41 | 42 | 36 | 38 | 1,144,339 |
| 2012/11/12 | 41 | 42 | 40 | 40 | 196,278 |
| 2012/11/09 | 42 | 42 | 39 | 42 | 533,353 |
| 2012/11/08 | 43 | 43 | 41 | 42 | 249,663 |
| 2012/11/07 | 43 | 44 | 42 | 43 | 182,208 |
| 2012/11/06 | 43 | 44 | 42 | 42 | 506,810 |
| 2012/11/05 | 45 | 46 | 43 | 44 | 271,616 |
| 2012/11/02 | 46 | 46 | 44 | 45 | 241,381 |
| 2012/11/01 | 44 | 48 | 44 | 47 | 622,062 |
| 2012/10/31 | 43 | 44 | 42 | 43 | 180,811 |
| 2012/10/30 | 46 | 47 | 43 | 43 | 480,467 |
| 2012/10/29 | 45 | 46 | 44 | 45 | 719,752 |
| 2012/10/26 | 46 | 47 | 45 | 45 | 162,750 |
| 2012/10/25 | 45 | 47 | 44 | 46 | 538,642 |
| 2012/10/24 | 46 | 48 | 45 | 46 | 313,626 |
| 2012/10/23 | 48 | 49 | 47 | 47 | 282,493 |
| 2012/10/22 | 48 | 50 | 47 | 48 | 444,943 |
| 2012/10/19 | 51 | 52 | 49 | 50 | 485,955 |
| 2012/10/18 | 51 | 54 | 49 | 50 | 1,024,696 |
| 2012/10/17 | 45 | 51 | 45 | 50 | 1,172,079 |
| 2012/10/16 | 44 | 47 | 42 | 46 | 1,003,243 |
| 2012/10/15 | 45 | 47 | 44 | 44 | 702,489 |
| 2012/10/12 | 50 | 50 | 47 | 47 | 773,636 |
| 2012/10/11 | 53 | 54 | 50 | 50 | 863,643 |
| 2012/10/10 | 54 | 55 | 51 | 52 | 1,440,702 |
| 2012/10/09 | 52 | 59 | 50 | 57 | 1,978,445 |
| 2012/10/05 | 53 | 54 | 50 | 53 | 820,635 |
| 2012/10/04 | 56 | 56 | 51 | 52 | 1,205,108 |
| 2012/10/03 | 54 | 57 | 53 | 57 | 1,195,828 |
| 2012/10/02 | 59 | 60 | 55 | 56 | 1,468,642 |
| 2012/10/01 | 66 | 69 | 60 | 61 | 1,964,675 |
| 2012/09/28 | 79 | 84 | 62 | 63 | 6,457,713 |
| 2012/09/27 | 60 | 80 | 57 | 75 | 6,652,993 |
| 2012/09/26 | 40 | 58 | 38 | 50 | 2,960,534 |
| 2012/09/26 | 1 -> 0.10 分割 | ||||
| 2012/09/25 | 4 | 5 | 3 | 4 | 11,176,964 |
| 2012/09/24 | 4 | 5 | 4 | 4 | 1,860,000 |
| 2012/09/21 | 5 | 5 | 4 | 5 | 830,215 |
| 2012/09/20 | 5 | 6 | 4 | 5 | 4,983,284 |
| 2012/09/19 | 5 | 5 | 4 | 4 | 333,283 |
| 2012/09/18 | 5 | 6 | 5 | 5 | 1,773,187 |
| 2012/09/14 | 5 | 6 | 4 | 5 | 2,008,680 |
| 2012/09/13 | 4 | 5 | 4 | 5 | 177,618 |
| 2012/09/12 | 5 | 5 | 4 | 5 | 156,663 |
| 2012/09/11 | 5 | 5 | 4 | 5 | 209,549 |
| 2012/09/10 | 5 | 5 | 4 | 5 | 390,161 |
| 2012/09/07 | 5 | 5 | 4 | 5 | 1,489,796 |
| 2012/09/06 | 5 | 6 | 5 | 5 | 1,774,185 |
| 2012/09/05 | 5 | 5 | 5 | 5 | 2,241,180 |
| 2012/09/04 | 5 | 6 | 5 | 5 | 717,457 |
| 2012/09/03 | 5 | 6 | 5 | 5 | 916,030 |
| 2012/08/31 | 5 | 5 | 5 | 5 | 1,026,792 |
| 2012/08/30 | 5 | 5 | 4 | 5 | 842,189 |
| 2012/08/29 | 5 | 5 | 4 | 5 | 4,842,586 |
| 2012/08/28 | 6 | 6 | 5 | 5 | 701,491 |
| 2012/08/27 | 5 | 6 | 5 | 5 | 1,488,798 |
| 2012/08/24 | 6 | 6 | 5 | 5 | 1,470,837 |
| 2012/08/23 | 6 | 6 | 5 | 6 | 1,442,897 |
| 2012/08/22 | 6 | 7 | 5 | 6 | 8,754,175 |
| 2012/08/21 | 6 | 6 | 5 | 6 | 5,518,134 |
| 2012/08/20 | 5 | 6 | 4 | 6 | 3,608,241 |
| 2012/08/17 | 4 | 5 | 4 | 5 | 729,431 |
| 2012/08/16 | 5 | 6 | 4 | 5 | 1,604,549 |
| 2012/08/15 | 5 | 6 | 4 | 5 | 3,499,475 |
| 2012/08/14 | 6 | 7 | 5 | 5 | 13,623,703 |
| 2012/08/13 | 4 | 7 | 4 | 6 | 20,983,875 |
| 2012/08/10 | 3 | 4 | 3 | 3 | 349,249 |
| 2012/08/09 | 3 | 4 | 3 | 3 | 254,453 |
| 2012/08/08 | 4 | 4 | 3 | 4 | 228,509 |
| 2012/08/07 | 3 | 4 | 3 | 3 | 148,680 |
| 2012/08/06 | 4 | 4 | 3 | 3 | 470,987 |
| 2012/08/03 | 3 | 4 | 3 | 3 | 1,035,773 |
| 2012/08/02 | 4 | 4 | 3 | 4 | 424,088 |
| 2012/08/01 | 3 | 4 | 3 | 3 | 235,494 |
| 2012/07/31 | 3 | 4 | 3 | 4 | 147,682 |
| 2012/07/30 | 4 | 4 | 3 | 4 | 546,824 |
| 2012/07/27 | 4 | 4 | 3 | 4 | 186,599 |
| 2012/07/26 | 4 | 4 | 3 | 4 | 438,058 |
| 2012/07/25 | 4 | 4 | 3 | 4 | 1,160,504 |
| 2012/07/24 | 4 | 4 | 3 | 4 | 6,672,651 |
| 2012/07/23 | 4 | 4 | 3 | 4 | 657,586 |
| 2012/07/20 | 3 | 4 | 3 | 4 | 579,753 |
| 2012/07/19 | 3 | 4 | 3 | 4 | 1,362,071 |
| 2012/07/18 | 3 | 4 | 3 | 3 | 1,432,919 |
| 2012/07/17 | 4 | 4 | 3 | 4 | 10,065,355 |
| 2012/07/13 | 5 | 5 | 4 | 4 | 2,723,144 |
| 2012/07/12 | 4 | 5 | 4 | 4 | 465,998 |
| 2012/07/11 | 4 | 5 | 4 | 4 | 308,337 |
| 2012/07/10 | 4 | 5 | 4 | 4 | 286,384 |
| 2012/07/09 | 5 | 5 | 4 | 4 | 155,665 |
| 2012/07/06 | 4 | 5 | 4 | 5 | 420,097 |
| 2012/07/05 | 5 | 5 | 4 | 5 | 285,386 |
| 2012/07/04 | 4 | 5 | 4 | 5 | 1,023,798 |
| 2012/07/03 | 4 | 5 | 4 | 4 | 583,745 |
| 2012/07/02 | 5 | 5 | 4 | 5 | 300,354 |
| 2012/06/29 | 5 | 5 | 4 | 5 | 223,519 |
| 2012/06/28 | 5 | 5 | 4 | 5 | 292,371 |
| 2012/06/27 | 4 | 5 | 4 | 5 | 184,603 |
| 2012/06/26 | 5 | 5 | 4 | 5 | 435,064 |
| 2012/06/25 | 5 | 5 | 4 | 5 | 564,785 |
| 2012/06/22 | 5 | 5 | 4 | 5 | 1,018,809 |
| 2012/06/21 | 4 | 5 | 4 | 4 | 352,243 |
| 2012/06/20 | 5 | 5 | 4 | 5 | 579,753 |
| 2012/06/19 | 4 | 5 | 4 | 5 | 466,996 |
| 2012/06/18 | 5 | 5 | 4 | 5 | 670,558 |
| 2012/06/15 | 5 | 5 | 4 | 5 | 961,931 |
| 2012/06/14 | 5 | 5 | 5 | 5 | 436,062 |
| 2012/06/13 | 5 | 5 | 5 | 5 | 939,979 |
| 2012/06/12 | 5 | 6 | 5 | 5 | 3,216,084 |
| 2012/06/11 | 5 | 6 | 5 | 5 | 388,165 |
| 2012/06/08 | 5 | 5 | 5 | 5 | 235,494 |
| 2012/06/07 | 5 | 5 | 5 | 5 | 88,809 |
| 2012/06/06 | 5 | 5 | 5 | 5 | 458,015 |
| 2012/06/05 | 5 | 6 | 5 | 5 | 541,835 |
| 2012/06/04 | 5 | 5 | 5 | 5 | 791,298 |
| 2012/06/01 | 5 | 6 | 4 | 5 | 978,895 |
| 2012/05/31 | 5 | 5 | 5 | 5 | 792,296 |
| 2012/05/30 | 5 | 6 | 5 | 5 | 172,629 |
| 2012/05/29 | 5 | 6 | 5 | 6 | 234,496 |
| 2012/05/28 | 5 | 6 | 5 | 5 | 222,521 |
| 2012/05/25 | 5 | 6 | 5 | 5 | 583,745 |
| 2012/05/24 | 5 | 6 | 5 | 5 | 6,572,865 |
| 2012/05/23 | 5 | 6 | 5 | 5 | 1,242,328 |
| 2012/05/22 | 5 | 6 | 5 | 5 | 232,500 |
| 2012/05/21 | 5 | 6 | 5 | 5 | 315,322 |
| 2012/05/18 | 5 | 6 | 5 | 5 | 628,648 |
| 2012/05/17 | 5 | 6 | 5 | 5 | 388,165 |
| 2012/05/16 | 6 | 6 | 5 | 5 | 1,351,095 |
| 2012/05/15 | 5 | 5 | 5 | 5 | 2,326,996 |
| 2012/05/14 | 6 | 6 | 5 | 5 | 444,045 |
| 2012/05/11 | 5 | 6 | 5 | 5 | 1,527,715 |
| 2012/05/10 | 6 | 6 | 5 | 6 | 159,657 |
| 2012/05/09 | 6 | 6 | 5 | 6 | 226,513 |
| 2012/05/08 | 6 | 6 | 5 | 6 | 1,336,127 |
| 2012/05/07 | 6 | 6 | 5 | 6 | 962,929 |
| 2012/05/02 | 6 | 6 | 5 | 6 | 1,133,562 |
| 2012/05/01 | 6 | 7 | 5 | 6 | 927,007 |
| 2012/04/27 | 6 | 7 | 6 | 6 | 686,524 |
| 2012/04/26 | 6 | 7 | 5 | 6 | 1,812,103 |
| 2012/04/25 | 6 | 6 | 5 | 6 | 207,554 |
| 2012/04/24 | 6 | 6 | 5 | 6 | 398,144 |
| 2012/04/23 | 6 | 6 | 5 | 6 | 380,182 |
| 2012/04/20 | 6 | 6 | 5 | 6 | 1,229,356 |
| 2012/04/19 | 6 | 6 | 5 | 6 | 925,011 |
| 2012/04/18 | 6 | 6 | 5 | 6 | 714,464 |
| 2012/04/17 | 6 | 6 | 5 | 6 | 713,466 |
| 2012/04/16 | 6 | 6 | 5 | 6 | 1,151,524 |
| 2012/04/13 | 6 | 6 | 5 | 6 | 2,177,318 |
| 2012/04/12 | 6 | 7 | 6 | 6 | 357,232 |
| 2012/04/11 | 6 | 7 | 6 | 6 | 1,058,723 |
| 2012/04/10 | 6 | 7 | 6 | 6 | 353,240 |
| 2012/04/09 | 6 | 6 | 6 | 6 | 314,324 |
| 2012/04/06 | 6 | 7 | 6 | 6 | 887,092 |
| 2012/04/05 | 6 | 6 | 6 | 6 | 1,393,004 |
| 2012/04/04 | 6 | 7 | 6 | 6 | 607,693 |
| 2012/04/03 | 6 | 7 | 6 | 6 | 730,429 |
| 2012/04/02 | 6 | 7 | 5 | 6 | 3,608,241 |
| 2012/03/30 | 6 | 7 | 5 | 6 | 1,660,429 |
| 2012/03/29 | 6 | 6 | 5 | 6 | 609,689 |
| 2012/03/28 | 6 | 6 | 5 | 6 | 569,775 |
| 2012/03/27 | 6 | 6 | 5 | 5 | 820,236 |
| 2012/03/26 | 6 | 6 | 5 | 6 | 1,317,167 |
| 2012/03/23 | 6 | 7 | 6 | 6 | 2,552,511 |
| 2012/03/22 | 6 | 7 | 6 | 6 | 973,906 |
| 2012/03/21 | 6 | 7 | 6 | 6 | 1,354,088 |
| 2012/03/19 | 6 | 7 | 6 | 6 | 714,464 |
| 2012/03/16 | 7 | 7 | 6 | 6 | 642,618 |
| 2012/03/15 | 6 | 7 | 6 | 6 | 797,285 |
| 2012/03/14 | 6 | 7 | 6 | 6 | 1,098,637 |
| 2012/03/13 | 6 | 6 | 6 | 6 | 887,092 |
| 2012/03/12 | 6 | 7 | 6 | 6 | 2,334,979 |
| 2012/03/09 | 6 | 7 | 5 | 6 | 5,029,185 |
| 2012/03/08 | 6 | 6 | 5 | 6 | 2,147,382 |
| 2012/03/07 | 6 | 7 | 5 | 6 | 7,647,554 |
| 2012/03/06 | 6 | 7 | 6 | 6 | 1,649,453 |
| 2012/03/05 | 6 | 7 | 6 | 6 | 1,853,015 |
| 2012/03/02 | 6 | 7 | 6 | 6 | 327,296 |
| 2012/03/01 | 6 | 7 | 6 | 6 | 601,706 |
| 2012/02/29 | 6 | 7 | 6 | 6 | 957,940 |
| 2012/02/28 | 7 | 7 | 6 | 6 | 454,024 |
| 2012/02/27 | 6 | 7 | 6 | 6 | 837,200 |
| 2012/02/24 | 7 | 7 | 6 | 7 | 504,914 |
| 2012/02/23 | 6 | 7 | 6 | 7 | 412,114 |
| 2012/02/22 | 6 | 7 | 6 | 6 | 1,556,652 |
| 2012/02/21 | 7 | 7 | 6 | 7 | 630,644 |
| 2012/02/20 | 7 | 7 | 6 | 7 | 715,461 |
| 2012/02/17 | 6 | 7 | 6 | 6 | 2,177,318 |
| 2012/02/16 | 7 | 8 | 5 | 7 | 29,010,614 |
| 2012/02/15 | 7 | 7 | 7 | 7 | 1,036,770 |
| 2012/02/14 | 7 | 8 | 7 | 7 | 461,009 |
| 2012/02/13 | 7 | 8 | 7 | 7 | 523,873 |
| 2012/02/10 | 7 | 8 | 7 | 7 | 1,297,210 |
| 2012/02/09 | 7 | 7 | 7 | 7 | 1,059,721 |
| 2012/02/08 | 7 | 8 | 7 | 7 | 1,022,801 |
| 2012/02/07 | 7 | 7 | 7 | 7 | 2,228,208 |
| 2012/02/06 | 7 | 8 | 7 | 7 | 1,033,777 |
| 2012/02/03 | 7 | 7 | 6 | 7 | 1,221,373 |
| 2012/02/02 | 7 | 7 | 6 | 7 | 1,183,455 |
| 2012/02/01 | 7 | 7 | 6 | 7 | 1,091,652 |
| 2012/01/31 | 7 | 8 | 6 | 7 | 5,744,646 |
| 2012/01/30 | 7 | 8 | 7 | 7 | 1,024,796 |
| 2012/01/27 | 7 | 8 | 7 | 7 | 2,063,562 |
| 2012/01/26 | 7 | 8 | 7 | 7 | 1,814,099 |
| 2012/01/25 | 8 | 8 | 7 | 7 | 2,920,719 |
| 2012/01/24 | 8 | 8 | 7 | 7 | 4,167,039 |
| 2012/01/23 | 7 | 9 | 7 | 8 | 9,757,018 |
| 2012/01/20 | 7 | 8 | 7 | 7 | 741,406 |
| 2012/01/19 | 7 | 8 | 7 | 7 | 1,054,732 |
| 2012/01/18 | 7 | 8 | 6 | 8 | 1,699,346 |
| 2012/01/17 | 7 | 7 | 7 | 7 | 1,645,462 |
| 2012/01/16 | 7 | 7 | 6 | 7 | 1,122,586 |
| 2012/01/13 | 7 | 8 | 7 | 7 | 1,884,947 |
| 2012/01/12 | 7 | 8 | 7 | 7 | 1,080,676 |
| 2012/01/11 | 7 | 8 | 7 | 7 | 3,428,627 |
| 2012/01/10 | 7 | 8 | 7 | 7 | 1,609,539 |
| 2012/01/06 | 7 | 7 | 6 | 7 | 1,323,155 |
| 2012/01/05 | 7 | 8 | 6 | 7 | 1,085,665 |
| 2012/01/04 | 7 | 8 | 6 | 7 | 1,010,826 |