[2791 東証2部] 大黒天 日足 時系列データ (2011年)

[2791 東証2部] 大黒天 (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2011-12-302210.002250.002210.002220.0035007801300
2011-12-292190.002190.002140.002190.0022004809200
2011-12-282100.002180.002100.002180.0025005310100
2011-12-272085.002106.002085.002087.0038007953200
2011-12-262119.002119.002100.002100.0019004004300
2011-12-222100.002119.002080.002091.00540011325100
2011-12-212079.002080.002078.002080.0019003951000
2011-12-202040.002100.002040.002079.0032006643000
2011-12-192029.002040.002000.002040.0035007033500
2011-12-162030.002060.002029.002029.0043008761400
2011-12-152032.002049.002025.002040.001390028346400
2011-12-142045.002050.002032.002032.0048009806000
2011-12-132035.002040.002020.002040.0035007124200
2011-12-122010.002030.002008.002016.00970019580200
2011-12-091984.002021.001983.002001.0032006422400
2011-12-081995.001995.001982.001984.0023004566200
2011-12-072019.002019.001985.001995.00690013767700
2011-12-061981.002015.001981.002010.0014002800300
2011-12-052050.002050.001970.001978.001240024876900
2011-12-022054.002055.002040.002050.00810016609500
2011-12-012052.002060.002052.002054.0023004727700
2011-11-302041.002052.002040.002050.0045009209100
2011-11-292021.002050.002021.002028.0013002633700
2011-11-282010.002018.002006.002012.0023004628200
2011-11-252065.002065.002020.002025.0025005093500
2011-11-242061.002087.002059.002065.00570011757800
2011-11-222100.002139.002090.002130.0040008463700
2011-11-212150.002150.002110.002139.0012002561900
2011-11-182104.002150.002100.002150.0017003589000
2011-11-172170.002170.002150.002150.0017003687000
2011-11-162240.002240.002180.002180.001270028053300
2011-11-152220.002255.002220.002240.0019004250700
2011-11-142260.002280.002220.002240.0017003817000
2011-11-112300.002300.002250.002250.0044009967400
2011-11-102284.002290.002280.002285.00830018953900
2011-11-092284.002284.002260.002270.0018004096000
2011-11-082295.002295.002260.002284.0022005013400
2011-11-072224.002252.002222.002252.00570012813700
2011-11-042250.002250.002222.002222.00580013041200
2011-11-022210.002250.002190.002250.0043009561500
2011-11-012250.002250.002211.002230.0014003130200
2011-10-312280.002280.002218.002250.00980022001900
2011-10-282300.002300.002260.002297.0036008242800
2011-10-272250.002310.002250.002300.00490011259500
2011-10-262299.002299.002260.002270.009002054700
2011-10-252299.002299.002281.002299.00500011446600
2011-10-242329.002329.002294.002300.002170050045400
2011-10-212330.002330.002329.002330.00520012115900
2011-10-202332.002340.002332.002340.005001167500
2011-10-192331.002332.002331.002332.006001399100
2011-10-182326.002335.002323.002328.0035008148400
2011-10-172350.002369.002340.002369.00520012198800
2011-10-142398.002400.002300.002349.00780018554600
2011-10-132340.002400.002340.002398.001100026200400
2011-10-122360.002360.002338.002339.00950022294200
2011-10-112436.002437.002361.002361.00760018106000
2011-10-072438.002450.002437.002439.00700017088000
2011-10-062506.002507.002420.002438.00600014812700
2011-10-052600.002600.002550.002550.0027007005000
2011-10-042640.002665.002620.002620.00830021970600
2011-10-032600.002650.002599.002650.0029007603200
2011-09-302590.002650.002552.002650.0033008593200
2011-09-292503.002578.002503.002578.009002272800
2011-09-282550.002550.002545.002545.00300764000
2011-09-272550.002550.002550.002550.004001020000
2011-09-262550.002550.002550.002550.008002040000
2011-09-222599.002600.002540.002600.0015003885100
2011-09-212580.002600.002580.002590.004001036000
2011-09-202565.002600.002556.002580.0027007005200
2011-09-162532.002555.002520.002555.0016004068800
2011-09-1500
2011-09-142551.002551.002551.002551.00100255100
2011-09-132531.002534.002500.002501.0011002769600
2011-09-122600.002600.002537.002537.007001794800
2011-09-092599.002599.002598.002598.004001039500
2011-09-082591.002591.002590.002590.00300777200
2011-09-072636.002660.002591.002599.0023006010300
2011-09-062628.002660.002590.002650.00560014745800
2011-09-052620.002660.002580.002660.001150030242900
2011-09-022646.002646.002629.002640.00430011344300
2011-09-012646.002647.002631.002646.0018004760500
2011-08-312620.002650.002604.002646.001030027176800
2011-08-302600.002620.002600.002620.00650016924900
2011-08-292610.002615.002600.002615.0035009139000
2011-08-262615.002615.002611.002611.00200522600
2011-08-252615.002620.002615.002616.0028007331200
2011-08-242604.002614.002600.002613.0023005997300
2011-08-232601.002610.002511.002604.00430011139800
2011-08-222600.002610.002600.002601.0023005985900
2011-08-192600.002610.002550.002600.0017004415500
2011-08-182602.002615.002602.002608.0027007045600
2011-08-172600.002610.002600.002602.0020005205400
2011-08-162572.002599.002543.002599.0010002582100
2011-08-152490.002540.002490.002540.0018004525500
2011-08-122520.002597.002500.002500.00630015970200
2011-08-112558.002560.002515.002520.0013003292400
2011-08-102583.002603.002583.002600.0034008830900
2011-08-092550.002599.002506.002598.0019004896100
2011-08-082559.002600.002559.002600.00610015817900
2011-08-052600.002605.002550.002600.001170030403800
2011-08-042600.002603.002502.002600.00920023815600
2011-08-032555.002600.002549.002600.00580014878500
2011-08-022564.002600.002563.002590.00700018092800
2011-08-012600.002630.002590.002602.00530013795200
2011-07-292571.002615.002555.002615.00400010328800
2011-07-282571.002572.002525.002571.00580014869500
2011-07-272625.002625.002587.002587.00570014857200
2011-07-262606.002640.002602.002630.0017004460900
2011-07-252660.002660.002610.002625.0021005516500
2011-07-222724.002724.002660.002660.00600016060000
2011-07-212760.002760.002670.002680.00700019149200
2011-07-202715.002760.002715.002759.0036009860500
2011-07-192670.002765.002650.002715.00620016793600
2011-07-152630.002630.002573.002600.001460037917600
2011-07-142600.002649.002550.002630.002000051723600
2011-07-132704.002731.002565.002600.001920050454500
2011-07-122715.002715.002680.002704.00510013791200
2011-07-112676.002709.002654.002709.00750020054200
2011-07-082660.002720.002630.002709.001650044258900
2011-07-072640.002675.002635.002675.00750019897600
2011-07-062603.002630.002575.002630.00580015143000
2011-07-052580.002610.002580.002602.00400010363400
2011-07-042565.002570.002565.002570.0012003082000
2011-07-012568.002577.002560.002565.0029007454800
2011-06-302570.002579.002560.002568.0028007186300
2011-06-292565.002570.002562.002570.00390010012600
2011-06-282550.002560.002547.002550.00570014546200
2011-06-272564.002570.002550.002550.0015003842700
2011-06-242450.002564.002450.002564.0037009335300
2011-06-232432.002460.002432.002450.00830020327000
2011-06-222420.002436.002420.002430.00420010188700
2011-06-212438.002438.002435.002436.0026006336300
2011-06-202450.002450.002435.002441.00600014668500
2011-06-172470.002470.002445.002460.001250030767900
2011-06-162500.002501.002481.002488.0028006988400
2011-06-152515.002520.002502.002514.00570014320600
2011-06-142515.002535.002515.002520.0014003530700
2011-06-132515.002520.002515.002520.0011002770000
2011-06-102537.002537.002515.002536.0026006583600
2011-06-092550.002550.002537.002537.00300762400
2011-06-082533.002560.002533.002558.005001273400
2011-06-072574.002574.002555.002557.005001280000
2011-06-062610.002611.002550.002605.0033008574400
2011-06-032588.002605.002577.002594.00640016591500
2011-06-022538.002577.002531.002577.00650016609900
2011-06-012532.002555.002532.002538.0026006613800
2011-05-312540.002560.002536.002541.001030026250200
2011-05-302510.002530.002508.002529.00820020645200
2011-05-272501.002538.002480.002525.002790070002400
2011-05-262560.002560.002516.002531.002340059311600
2011-05-252571.002589.002561.002561.001190030637600
2011-05-242600.002606.002585.002590.00600015567300
2011-05-232615.002615.002600.002606.00390010160700
2011-05-202615.002615.002601.002613.0020005218800
2011-05-192620.002620.002586.002590.0013003382700
2011-05-182605.002645.002575.002585.001070027861500
2011-05-172650.002653.002630.002630.00960025434800
2011-05-162609.002655.002609.002630.00640016750000
2011-05-132655.002655.002640.002655.00470012475400
2011-05-122651.002660.002650.002655.0024006367900
2011-05-112662.002662.002650.002655.0017004514200
2011-05-102601.002662.002601.002662.0024006290800
2011-05-092650.002690.002600.002625.0032008406000
2011-05-062635.002650.002634.002635.00500013179600
2011-05-022680.002700.002650.002650.0025006697400
2011-04-282581.002630.002580.002630.0021005463800
2011-04-272555.002610.002555.002610.00810020878000
2011-04-262556.002600.002555.002558.0036009224900
2011-04-252594.002600.002594.002600.005001298300
2011-04-222595.002600.002565.002570.0021005410900
2011-04-212587.002595.002587.002595.0019004921900
2011-04-202581.002587.002581.002586.0010002584800
2011-04-192585.002620.002585.002585.0021005451700
2011-04-182572.002585.002572.002585.005001288100
2011-04-152576.002576.002573.002575.004001029700
2011-04-142568.002600.002568.002600.007001816400
2011-04-132555.002600.002555.002600.007001811400
2011-04-122600.002600.002590.002600.0022005716500
2011-04-112553.002600.002553.002600.0010002575800
2011-04-082585.002585.002545.002565.0014003592100
2011-04-072611.002630.002535.002535.00430011122900
2011-04-062601.002650.002601.002630.0030007877100
2011-04-052690.002690.002620.002645.0027007225300
2011-04-042603.002681.002603.002670.0017004470200
2011-04-012669.002669.002628.002628.004001062600
2011-03-312660.002690.002640.002669.00670017872000
2011-03-302610.002660.002610.002655.00490012967600
2011-03-292700.002700.002628.002650.0013003457500
2011-03-282560.002700.002500.002700.0038009855700
2011-03-252500.002585.002500.002560.001530039000500
2011-03-242432.002470.002432.002470.00620015203100
2011-03-232561.002570.002350.002430.001070026286100
2011-03-222660.002660.002550.002588.00760019687600
2011-03-182750.002750.002642.002685.00440011839000
2011-03-172599.002800.002490.002800.001200032489000
2011-03-162350.002630.002350.002500.00730017650000
2011-03-152200.002420.002030.002400.001360030112900
2011-03-142050.002400.002050.002400.00800017597000
2011-03-112647.002647.002545.002550.00820021041700
2011-03-102627.002627.002605.002605.00640016751500
2011-03-092648.002650.002634.002634.0027007130300
2011-03-082651.002696.002645.002645.0034009024800
2011-03-072680.002680.002650.002668.0029007732600
2011-03-042661.002661.002625.002630.00660017457800
2011-03-032709.002740.002611.002611.001250033290000
2011-03-022741.002741.002706.002706.0022006010900
2011-03-012788.002788.002740.002741.0012003303900
2011-02-282711.002770.002711.002738.0011002994600
2011-02-252710.002715.002710.002715.0022005964500
2011-02-242702.002705.002698.002698.00580015652700
2011-02-232715.002750.002700.002702.00910024730800
2011-02-222730.002730.002719.002719.00410011160300
2011-02-212760.002760.002730.002740.0021005763300
2011-02-182791.002791.002760.002760.0032008882500
2011-02-172804.002804.002794.002796.0022006157300
2011-02-162811.002813.002800.002805.001770049666700
2011-02-152813.002816.002812.002813.00380010691600
2011-02-142814.002816.002813.002816.00560015760100
2011-02-102817.002821.002817.002820.0032009024700
2011-02-092820.002820.002817.002817.0016004510800
2011-02-082825.002828.002820.002820.0010002824700
2011-02-072842.002842.002822.002828.0030008502200
2011-02-042816.002830.002811.002818.0035009867900
2011-02-032830.002830.002811.002823.0020005636900
2011-02-022815.002835.002815.002835.0012003387300
2011-02-012810.002820.002804.002811.00430012084900
2011-01-312810.002825.002803.002810.00600016885400
2011-01-282860.002865.002850.002860.0031008845300
2011-01-272867.002867.002860.002860.0031008875200
2011-01-262850.002867.002840.002860.00450012825500
2011-01-252816.002874.002816.002850.0021005965400
2011-01-242823.002827.002822.002826.0031008755900
2011-01-212830.002830.002823.002823.00490013858900
2011-01-202843.002843.002839.002840.00830023573700
2011-01-192836.002843.002831.002841.00650018452300
2011-01-182835.002836.002830.002834.00710020124600
2011-01-172848.002848.002840.002843.0033009392800
2011-01-142852.002852.002840.002848.001160033055600
2011-01-132896.002896.002851.002853.00430012395400
2011-01-122845.002875.002840.002874.00470013431600
2011-01-112896.002896.002841.002845.0018005134000
2011-01-072835.002879.002835.002879.0031008863700
2011-01-062850.002850.002815.002815.00860024308300
2011-01-052907.002907.002856.002856.00740021361900
2011-01-042833.002857.002833.002857.00380010794400

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter