[6993 東証2部] 大黒屋ホールディングス 日足 時系列データ

[6993 東証2部] 大黒屋ホールディングス (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-12-0585.0086.0081.0081.001529400127474700
2016-12-0284.0088.0082.0084.005216100442974200
2016-12-0180.0083.0078.0083.003137700254326700
2016-11-3078.0082.0078.0079.002167300172510900
2016-11-2977.0078.0076.0078.0027150020906400
2016-11-2877.0077.0076.0077.0044300033856900
2016-11-2577.0078.0075.0077.0088190067570100
2016-11-2478.0078.0076.0077.0077330059735300
2016-11-2276.0078.0075.0078.0057580044097400
2016-11-2176.0077.0074.0076.0075300056710600
2016-11-1873.0076.0073.0075.0089290066382200
2016-11-1772.0073.0071.0073.0021500015480600
2016-11-1672.0073.0071.0072.0032840023593600
2016-11-1571.0072.0070.0072.0043450030862200
2016-11-1469.0071.0069.0070.0030840021588600
2016-11-1168.0070.0068.0070.0053480036870300
2016-11-1070.0072.0069.0069.0083730058911200
2016-11-0973.0074.0062.0067.001771300119882100
2016-11-0873.0074.0073.0073.0015330011209200
2016-11-0773.0074.0072.0074.0025730018826100
2016-11-0473.0074.0072.0073.0038670028236100
2016-11-0276.0076.0072.0074.001751500130045900
2016-11-0177.0077.0076.0076.0023050017557800
2016-10-3176.0077.0076.0077.0029700022674300
2016-10-2878.0078.0076.0076.0044390034256900
2016-10-2777.0078.0077.0078.0019270014979000
2016-10-2678.0078.0077.0077.0016730012957700
2016-10-2578.0079.0077.0078.0038100029713000
2016-10-2478.0079.0077.0078.0068060053142600
2016-10-2178.0078.0077.0077.0018470014349600
2016-10-2078.0079.0077.0077.0052200040553900
2016-10-1977.0078.0076.0078.0037590029086600
2016-10-1877.0078.0077.0078.0026870020706300
2016-10-1777.0078.0076.0078.0024670019013900
2016-10-1477.0078.0076.0077.0019520015013100
2016-10-1377.0078.0076.0078.0020330015677300
2016-10-1277.0078.0076.0077.0032880025317100
2016-10-1177.0078.0076.0078.0023130017839500
2016-10-0777.0077.0076.0076.0018410014057400
2016-10-0678.0078.0076.0077.0035810027657000
2016-10-0578.0078.0076.0078.0043480033494500
2016-10-0477.0078.0076.0078.0030890023814600
2016-10-0377.0078.0076.0077.0041140031650500
2016-09-3078.0079.0075.0077.00124050094885100
2016-09-2976.0081.0076.0079.002075900163082700
2016-09-2875.0076.0074.0075.0026990020193600
2016-09-2775.0076.0074.0075.0016620012465700
2016-09-2677.0077.0075.0075.0018570014092600
2016-09-2375.0077.0075.0075.0042110031842600
2016-09-2173.0077.0072.0075.00114580085312300
2016-09-2074.0075.0073.0073.0041280030393800
2016-09-1674.0075.0073.0075.0068160050440500
2016-09-1576.0076.0073.0075.001395500104177000
2016-09-1477.0077.0076.0076.0071090054632000
2016-09-1378.0079.0077.0078.0030650023840300
2016-09-1278.0079.0077.0077.0038820030150500
2016-09-0978.0079.0077.0079.0082860064746100
2016-09-0879.0080.0078.0078.0062180048952900
2016-09-0781.0081.0079.0079.0082170065403800
2016-09-0681.0084.0078.0079.004920800402024000
2016-09-0578.0082.0078.0080.002801600223079000
2016-09-0277.0079.0076.0077.00119640092640000
2016-09-0177.0078.0075.0077.002119000163005200
2016-08-3176.0077.0075.0076.0083010063131500
2016-08-3077.0077.0075.0075.0085210064631000
2016-08-2976.0078.0075.0076.0075300057593000
2016-08-2676.0080.0075.0075.002470800189966000
2016-08-2577.0078.0075.0076.00118260090192800
2016-08-2476.0078.0076.0076.0082530063262600
2016-08-2377.0078.0076.0076.00129190099424000
2016-08-2278.0079.0077.0078.0096090074812200
2016-08-1979.0079.0077.0078.001531300119504500
2016-08-1882.0083.0079.0079.002313400187112100
2016-08-1782.0084.0080.0082.003002500245660000
2016-08-1680.0084.0079.0083.005800700472325200
2016-08-1579.0081.0078.0080.002279400180716500
2016-08-1277.0083.0076.0080.006202400493931200
2016-08-1078.0083.0075.0077.00166015001306244800
2016-08-0992.0095.0087.0093.00135119001234969800
2016-08-08101.00102.0089.0091.00269441002546064500
2016-08-05100.00112.0090.00105.00583245005942114200
2016-08-0497.00120.0095.00100.009854610010623068600
2016-08-0396.00101.0086.0094.00208666001965309600
2016-08-0283.0097.0081.0094.00126832001141140400
2016-08-0177.0082.0076.0080.001859000148457800
2016-07-2977.0078.0074.0076.0079780060130800
2016-07-2878.0080.0076.0076.00116970091266600
2016-07-2773.0078.0073.0078.001517600115713200
2016-07-2675.0075.0072.0072.0068620050260400
2016-07-2574.0076.0074.0075.0051580038638700
2016-07-2276.0076.0073.0074.0073100054717200
2016-07-2174.0077.0073.0076.0079590059576400
2016-07-2074.0075.0073.0073.0028430020849200
2016-07-1974.0075.0073.0074.0038630028601700
2016-07-1576.0076.0074.0074.0061370046043600
2016-07-1476.0077.0075.0075.0048200036448500
2016-07-1375.0077.0075.0076.0042420032177500
2016-07-1275.0077.0074.0074.0068540051561700
2016-07-1172.0075.0072.0073.00102240074651700
2016-07-0873.0074.0071.0071.0039050028176200
2016-07-0772.0075.0072.0072.0037600027657000
2016-07-0676.0077.0070.0073.00126030091168600
2016-07-0579.0081.0076.0076.0073680057425700
2016-07-0477.0081.0077.0080.0089660071041900
2016-07-0179.0080.0078.0078.0025870020325300
2016-06-3078.0080.0077.0078.0058780046077900
2016-06-2974.0077.0073.0077.0057000042871000
2016-06-2873.0075.0068.0072.00108630077504900
2016-06-2772.0075.0071.0074.0074460054534000
2016-06-2479.0084.0065.0071.004311800329882400
2016-06-2377.0078.0075.0077.0072240055378600
2016-06-2279.0080.0077.0077.0043810034170100
2016-06-2178.0081.0078.0079.0075970060163300
2016-06-2076.0080.0076.0078.00101590078879000
2016-06-1778.0081.0075.0075.00100020077234700
2016-06-1683.0083.0075.0076.001491700117745000
2016-06-1583.0084.0081.0082.0089880074094400
2016-06-1487.0087.0082.0084.001947100163427500
2016-06-1389.0090.0084.0087.002010600174427700
2016-06-1088.0091.0086.0091.0086850076623500
2016-06-0988.0089.0087.0087.0058390051182600
2016-06-0885.0090.0084.0088.001331700116737700
2016-06-0786.0087.0085.0085.0059540051050700
2016-06-0685.0085.0084.0085.0041540035233300
2016-06-0384.0086.0083.0085.0047660040465100
2016-06-0284.0085.0083.0083.0058150048861200
2016-06-0188.0088.0084.0084.00100570086762500
2016-05-3187.0089.0086.0088.0094800082514900
2016-05-3085.0089.0085.0089.001319000114989600
2016-05-2785.0085.0083.0084.0039450033176300
2016-05-2684.0085.0082.0084.0098490082440300
2016-05-2582.0084.0081.0082.0063050052296500
2016-05-2482.0083.0081.0081.0036030029488100
2016-05-2382.0083.0081.0081.0030200024757700
2016-05-2082.0083.0081.0082.0032420026579100
2016-05-1982.0084.0081.0082.0051810042659800
2016-05-1884.0084.0080.0081.0083760068989100
2016-05-1785.0086.0081.0083.00116650097901900
2016-05-1684.0085.0081.0082.00101580084162000
2016-05-1388.0089.0085.0085.0088370076417900
2016-05-1289.0090.0086.0090.0092050080772000
2016-05-1192.0094.0088.0090.001130000103051000
2016-05-1089.0093.0087.0092.001957400177527000
2016-05-0985.0089.0085.0087.0080300069850500
2016-05-0685.0086.0083.0084.0026500022358400
2016-05-0283.0085.0082.0083.0049310041078600
2016-04-2889.0090.0084.0085.0082680071864600
2016-04-2788.0090.0087.0088.0048020042370000
2016-04-2692.0092.0086.0088.001403100124777100
2016-04-2590.0093.0089.0092.001597000146071200
2016-04-2288.0089.0087.0089.0055040048492800
2016-04-2188.0090.0087.0088.0072880064401500
2016-04-2088.0089.0087.0088.0082710072595900
2016-04-1990.0092.0086.0087.004333900385469300
2016-04-1884.0084.0081.0082.0079630065730000
2016-04-1585.0089.0085.0086.0086250074619200
2016-04-1484.0088.0083.0088.00113260096784900
2016-04-1382.0085.0082.0082.0060930050585900
2016-04-1282.0083.0080.0080.0039080031736300
2016-04-1183.0083.0080.0082.0095290077496200
2016-04-0878.0083.0078.0083.001642600131710300
2016-04-0776.0091.0076.0081.005751300478701200
2016-04-0674.0077.0074.0076.00117120088657000
2016-04-0584.0084.0077.0078.002435500193792200
2016-04-0486.0087.0082.0084.001865200157741800
2016-04-0190.0091.0087.0088.001211800106854900
2016-03-3186.0091.0086.0090.001268900113015100
2016-03-3088.0089.0086.0086.0067500059085300
2016-03-2985.0089.0084.0088.00103840090497900
2016-03-2890.0090.0085.0086.001227000106673400
2016-03-2590.0091.0088.0089.00109070096838800
2016-03-2492.0093.0089.0091.001676500151842200
2016-03-2388.0092.0086.0092.001987200177361700
2016-03-2291.0093.0086.0087.002352800210634900
2016-03-1894.0094.0089.0089.003645800330427800
2016-03-17100.00106.0095.0095.005373000530904100
2016-03-1699.00102.0093.0099.008534900836305000
2016-03-1588.00118.0085.00103.00368023003735429500
2016-03-1475.0091.0075.0088.008323800695313400
2016-03-1173.0074.0072.0073.0061950045182900
2016-03-1073.0075.0072.0073.0042030030922200
2016-03-0973.0074.0072.0073.0064490047031000
2016-03-0875.0076.0072.0075.00102860075991600
2016-03-0776.0077.0074.0074.0098740073971700
2016-03-0470.0077.0070.0075.003332500246861500
2016-03-0370.0070.0068.0069.0072390050192900
2016-03-0269.0072.0069.0070.0083130058277700
2016-03-0169.0070.0067.0067.0069860047734700
2016-02-2970.0072.0068.0070.00121030085079800
2016-02-2672.0072.0069.0069.00121700085993400
2016-02-2573.0077.0069.0072.003052300222306400
2016-02-2470.0079.0068.0072.007941500580264000
2016-02-2364.0072.0064.0071.004325400292794600
2016-02-2259.0064.0058.0064.003232800198988400
2016-02-1957.0060.0056.0058.001939400111546800
2016-02-1861.0061.0055.0057.004875500279402900
2016-02-1763.0065.0057.0060.003279200198510300
2016-02-1662.0067.0061.0065.00134320085793300
2016-02-1562.0065.0060.0064.001976000124340100
2016-02-1259.0061.0054.0057.003113200178738700
2016-02-1070.0070.0060.0062.003103700201753500
2016-02-0974.0076.0069.0069.00112780081477900
2016-02-0876.0080.0075.0077.0089720069357600
2016-02-0580.0081.0078.0079.0074150058785500
2016-02-0484.0084.0080.0082.0059280048870400
2016-02-0385.0085.0081.0084.0056240046694000
2016-02-0286.0088.0085.0086.0066440057296800
2016-02-0187.0090.0086.0088.001598500140458900
2016-01-2985.0087.0083.0087.0062140052734300
2016-01-2885.0086.0083.0086.0050920043101400
2016-01-2785.0086.0083.0084.0049660042072800
2016-01-2683.0084.0079.0084.00111450091543200
2016-01-2586.0087.0083.0086.0087840075173400
2016-01-2285.0086.0082.0086.0092660077914200
2016-01-2187.0090.0079.0080.001225400105352500
2016-01-2094.0094.0089.0090.0084170076750000
2016-01-1993.0096.0093.0095.0061840058155700
2016-01-1895.0097.0093.0096.0081090076885000
2016-01-15102.00104.0099.0099.0049030049316100
2016-01-14104.00104.0098.00102.001182200119025300
2016-01-13103.00106.00103.00106.0039920041774800
2016-01-12107.00107.00100.00102.0083940086872600
2016-01-08108.00111.00107.00108.0039950043444800
2016-01-07111.00113.00109.00110.0031780035271700
2016-01-06114.00115.00113.00113.0037480042782300
2016-01-05114.00116.00113.00114.0044380050714600
2016-01-04114.00117.00114.00116.0063260073016000
2015-12-30110.00115.00108.00114.0078880088176500
2015-12-29110.00111.00109.00110.0036790040481500
2015-12-28106.00111.00106.00110.0069720075634000
2015-12-25107.00110.00105.00106.001569200168774600
2015-12-24112.00114.00106.00106.001741400189345500
2015-12-22114.00115.00113.00113.0065240074212800
2015-12-21115.00116.00114.00116.0046890053818200
2015-12-18117.00119.00116.00116.0067330079118500
2015-12-17117.00120.00115.00117.001397900163436200
2015-12-16126.00126.00115.00115.001951800235062600
2015-12-15115.00117.00112.00113.001132700130483600
2015-12-14118.00118.00116.00118.0039480046277000
2015-12-11121.00122.00120.00120.0025110030265100
2015-12-10121.00122.00120.00120.0059300071454200
2015-12-09126.00126.00123.00123.0030320037733300
2015-12-08126.00128.00124.00125.0054630068580900
2015-12-07125.00127.00125.00125.0040390050695200
2015-12-04125.00127.00125.00126.0038650048507200
2015-12-03128.00128.00125.00127.0039410049822700
2015-12-02127.00129.00126.00128.0049130062532000
2015-12-01125.00128.00123.00128.00952500119524000
2015-11-30128.00129.00125.00125.0073640093048300
2015-11-27125.00132.00125.00127.004371300560449000

   ※ 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。 

s7db.com Twitter Blog