[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 
2017-06-2884.0084.0081.0084.006836100565858100
2017-06-2778.0084.0077.0083.007174000580775800
2017-06-2677.0080.0076.0077.003181900249234600
2017-06-2378.0078.0075.0077.002719600207503300
2017-06-2278.0079.0076.0077.003556700274281100
2017-06-2179.0080.0077.0078.003085800240303800
2017-06-2082.0082.0078.0079.004569500363030200
2017-06-1984.0085.0078.0082.009171600740894700
2017-06-1686.0090.0081.0083.00284009002414904800
2017-06-1584.0085.0075.0077.00258428002046820400
2017-06-1480.0090.0077.0087.00645451005433520500
2017-06-1370.0071.0069.0070.0047530033230200
2017-06-1270.0071.0069.0070.0084490059010400
2017-06-0969.0070.0069.0070.0019810013744000
2017-06-0868.0070.0068.0069.0036280024993900
2017-06-0769.0070.0068.0068.0030590021078200
2017-06-0670.0070.0069.0070.0041680028800900
2017-06-0570.0070.0069.0070.0050840035540600
2017-06-0270.0070.0068.0069.0037670026036600
2017-06-0169.0070.0068.0070.0047830032967500
2017-05-3169.0070.0068.0069.00100640068826600
2017-05-3070.0071.0069.0069.0058970040937400
2017-05-2973.0073.0069.0070.001542000108543400
2017-05-2672.0073.0071.0072.0030110021634000
2017-05-2575.0076.0071.0071.001606800117526600
2017-05-2473.0079.0073.0074.005639200426000500
2017-05-2373.0073.0072.0073.0020800015112000
2017-05-2272.0073.0072.0072.0021760015739500
2017-05-1971.0072.0071.0072.001249008919300
2017-05-1871.0072.0070.0072.0067120047578500
2017-05-1773.0073.0072.0072.0015550011289100
2017-05-1672.0074.0072.0073.00121820088502700
2017-05-1572.0072.0070.0072.0058840041774100
2017-05-1271.0072.0070.0071.0050530035581600
2017-05-1171.0071.0070.0071.0043090030396100
2017-05-1071.0072.0070.0071.0041280029252500
2017-05-0970.0073.0069.0071.00137570097695800
2017-05-0869.0072.0069.0069.0068910048433900
2017-05-0269.0070.0068.0069.0019520013475600
2017-05-0168.0070.0068.0068.0019600013472400
2017-04-2868.0071.0068.0068.0049270034164500
2017-04-2769.0069.0068.0069.001183008075300
2017-04-2668.0071.0068.0069.0062820043262500
2017-04-2565.0070.0065.0068.001563000105753500
2017-04-2466.0066.0065.0066.0029880019540300
2017-04-2166.0066.0065.0066.001251008211900
2017-04-2066.0066.0064.0066.0054460035318400
2017-04-1965.0066.0064.0066.0035210022896800
2017-04-1866.0067.0065.0065.0031710020911200
2017-04-1764.0066.0063.0066.0052030033649900
2017-04-1466.0066.0064.0065.0056920037092600
2017-04-1367.0068.0065.0066.001893600125458900
2017-04-1268.0080.0065.0069.004095300290101600
2017-04-1167.0069.0067.0067.0025800017412300
2017-04-1068.0069.0067.0067.0024720016798600
2017-04-0768.0069.0067.0068.0041680028303800
2017-04-0670.0070.0067.0067.0046210031645000
2017-04-0569.0071.0068.0070.0031710021994300
2017-04-0470.0071.0068.0070.0060360042007800
2017-04-0371.0072.0070.0070.0024700017493600
2017-03-3170.0072.0070.0072.0025940018412900
2017-03-3073.0073.0070.0070.0022170015881600
2017-03-2972.0073.0071.0073.0016320011824700
2017-03-2871.0073.0070.0072.0047740034142300
2017-03-2773.0073.0071.0071.0025580018362300
2017-03-2472.0073.0072.0073.0017220012433800
2017-03-2372.0073.0071.0072.0031480022634100
2017-03-2272.0073.0072.0072.0020560014862400
2017-03-2173.0074.0072.0074.0079410057764500
2017-03-1774.0075.0073.0075.0036130026747300
2017-03-1674.0075.0074.0074.0015610011573800
2017-03-1574.0075.0074.0074.0018040013398200
2017-03-1475.0075.0074.0074.0040950030605300
2017-03-1375.0076.0075.0075.0018450013923200
2017-03-1076.0076.0075.0075.0021250016065400
2017-03-0976.0077.0075.0076.0027700021071400
2017-03-0875.0076.0075.0076.0021510016212100
2017-03-0774.0076.0074.0075.0050840038139800
2017-03-0676.0076.0074.0076.0051410038465200
2017-03-0376.0077.0075.0076.0030970023548100
2017-03-0276.0077.0076.0076.0046500035443300
2017-03-0176.0078.0075.0076.0073380055974400
2017-02-2877.0078.0076.0076.0032710025061400
2017-02-2778.0078.0076.0077.0033230025536500
2017-02-2478.0078.0077.0078.0018470014341400
2017-02-2378.0078.0077.0078.0046870036453900
2017-02-2275.0078.0074.0077.001339400101897200
2017-02-2175.0075.0074.0074.0023260017375400
2017-02-2074.0075.0073.0074.0052570038972200
2017-02-1774.0074.0072.0073.0046480034000500
2017-02-1673.0075.0073.0073.0029560021716100
2017-02-1574.0076.0073.0074.0082350060994800
2017-02-1473.0074.0072.0073.00110990080950800
2017-02-1372.0076.0071.0073.003377300248563300
2017-02-1080.0081.0079.0080.0066530053311600
2017-02-0981.0081.0080.0081.0032890026437000
2017-02-0881.0081.0080.0081.0034950028070300
2017-02-0780.0082.0080.0081.0076080061525900
2017-02-0681.0081.0079.0080.0045220036222900
2017-02-0379.0082.0079.0080.0068080054627900
2017-02-0281.0082.0080.0080.0099550080310000
2017-02-0182.0082.0080.0082.0069150056019300
2017-01-3183.0084.0080.0082.0064790053074500
2017-01-3082.0084.0081.0084.0076700063629800
2017-01-2783.0084.0081.0082.0083070068877200
2017-01-2681.0084.0080.0082.0094570077889400
2017-01-2580.0081.0079.0080.0070350056437300
2017-01-2480.0081.0079.0079.0081980065376800
2017-01-2383.0083.0080.0082.001297800105608300
2017-01-2084.0085.0082.0083.001394300115856200
2017-01-1985.0086.0084.0085.0063880054220500
2017-01-1883.0086.0083.0085.0079540066849500
2017-01-1788.0088.0083.0085.001812100154328700
2017-01-1687.0090.0086.0088.001919100169625900
2017-01-1387.0088.0086.0087.0048070041828500
2017-01-1289.0089.0087.0087.0072710064012200
2017-01-1189.0090.0089.0089.0030450027163800
2017-01-1089.0091.0089.0089.0065220058467500
2017-01-0689.0092.0089.0090.001338100121111400
2017-01-0591.0092.0089.0089.001418500128637100
2017-01-0487.0091.0087.0091.001334900119225000
2016-12-3087.0088.0087.0087.0046920040865000
2016-12-2990.0090.0087.0087.0095770084535600
2016-12-2886.0090.0086.0090.002030300179330400
2016-12-2785.0088.0084.0085.001239500106478800
2016-12-2685.0087.0085.0085.00107780092031900
2016-12-2287.0087.0084.0086.001484400127318200
2016-12-2189.0090.0087.0087.00112370099363900
2016-12-2088.0090.0087.0089.001156800101980800
2016-12-1991.0091.0087.0088.003593200318077400
2016-12-1697.0098.0092.0092.003601600338537700
2016-12-1598.00103.0094.0097.00164351001618641100
2016-12-1494.0096.0090.0094.005926100553380600
2016-12-1389.0092.0088.0091.002870200258974900
2016-12-1287.0089.0086.0089.002201100192948400
2016-12-0988.0089.0086.0087.001195100103768500
2016-12-0888.0089.0086.0087.001960400171372500
2016-12-0787.0090.0084.0087.003488500304662500
2016-12-0682.0088.0080.0086.002877000241727300
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

   ※ 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