大庄(9979)の株価時系列情報
大庄(9979)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 |
|---|---|---|---|---|---|
| 2024/04/19 | 1,236 | 1,236 | 1,205 | 1,214 | 32,000 |
| 2024/04/18 | 1,218 | 1,248 | 1,218 | 1,239 | 33,900 |
| 2024/04/17 | 1,242 | 1,250 | 1,205 | 1,214 | 55,100 |
| 2024/04/16 | 1,242 | 1,250 | 1,227 | 1,242 | 69,700 |
| 2024/04/15 | 1,247 | 1,260 | 1,242 | 1,256 | 75,900 |
| 2024/04/12 | 1,249 | 1,251 | 1,244 | 1,249 | 20,100 |
| 2024/04/11 | 1,251 | 1,251 | 1,231 | 1,239 | 37,100 |
| 2024/04/10 | 1,251 | 1,261 | 1,249 | 1,261 | 24,700 |
| 2024/04/09 | 1,264 | 1,264 | 1,247 | 1,255 | 24,500 |
| 2024/04/08 | 1,245 | 1,257 | 1,242 | 1,257 | 30,500 |
| 2024/04/05 | 1,241 | 1,246 | 1,236 | 1,245 | 17,100 |
| 2024/04/04 | 1,249 | 1,254 | 1,237 | 1,248 | 28,100 |
| 2024/04/03 | 1,240 | 1,255 | 1,238 | 1,252 | 19,400 |
| 2024/04/02 | 1,260 | 1,266 | 1,237 | 1,241 | 31,600 |
| 2024/04/01 | 1,263 | 1,266 | 1,248 | 1,260 | 25,200 |
| 2024/03/29 | 1,232 | 1,256 | 1,232 | 1,254 | 19,000 |
| 2024/03/28 | 1,241 | 1,246 | 1,229 | 1,232 | 40,900 |
| 2024/03/27 | 1,240 | 1,248 | 1,237 | 1,241 | 27,500 |
| 2024/03/26 | 1,232 | 1,248 | 1,222 | 1,243 | 42,200 |
| 2024/03/25 | 1,244 | 1,249 | 1,232 | 1,236 | 33,400 |
| 2024/03/22 | 1,250 | 1,264 | 1,247 | 1,248 | 51,000 |
| 2024/03/21 | 1,265 | 1,265 | 1,248 | 1,250 | 23,300 |
| 2024/03/19 | 1,259 | 1,265 | 1,248 | 1,265 | 26,200 |
| 2024/03/18 | 1,274 | 1,274 | 1,252 | 1,252 | 21,200 |
| 2024/03/15 | 1,263 | 1,277 | 1,259 | 1,266 | 40,000 |
| 2024/03/14 | 1,250 | 1,262 | 1,239 | 1,258 | 18,600 |
| 2024/03/13 | 1,251 | 1,258 | 1,240 | 1,245 | 23,800 |
| 2024/03/12 | 1,241 | 1,253 | 1,229 | 1,250 | 34,200 |
| 2024/03/11 | 1,260 | 1,260 | 1,232 | 1,241 | 37,500 |
| 2024/03/08 | 1,262 | 1,275 | 1,254 | 1,263 | 52,800 |
| 2024/03/07 | 1,247 | 1,257 | 1,238 | 1,253 | 30,600 |
| 2024/03/06 | 1,267 | 1,267 | 1,247 | 1,247 | 28,000 |
| 2024/03/05 | 1,267 | 1,274 | 1,257 | 1,268 | 43,500 |
| 2024/03/04 | 1,260 | 1,262 | 1,244 | 1,261 | 40,800 |
| 2024/03/01 | 1,261 | 1,261 | 1,237 | 1,257 | 55,100 |
| 2024/02/29 | 1,289 | 1,305 | 1,265 | 1,265 | 61,500 |
| 2024/02/28 | 1,289 | 1,300 | 1,273 | 1,286 | 252,700 |
| 2024/02/27 | 1,285 | 1,300 | 1,277 | 1,286 | 449,300 |
| 2024/02/26 | 1,300 | 1,305 | 1,289 | 1,300 | 144,200 |
| 2024/02/22 | 1,302 | 1,302 | 1,292 | 1,298 | 86,900 |
| 2024/02/21 | 1,317 | 1,318 | 1,300 | 1,302 | 52,300 |
| 2024/02/20 | 1,330 | 1,330 | 1,314 | 1,317 | 36,400 |
| 2024/02/19 | 1,302 | 1,324 | 1,302 | 1,324 | 48,700 |
| 2024/02/16 | 1,292 | 1,313 | 1,290 | 1,303 | 55,100 |
| 2024/02/15 | 1,305 | 1,305 | 1,289 | 1,289 | 62,300 |
| 2024/02/14 | 1,320 | 1,322 | 1,291 | 1,305 | 50,100 |
| 2024/02/13 | 1,336 | 1,336 | 1,316 | 1,324 | 53,700 |
| 2024/02/09 | 1,324 | 1,349 | 1,324 | 1,336 | 29,500 |
| 2024/02/08 | 1,333 | 1,335 | 1,317 | 1,324 | 42,500 |
| 2024/02/07 | 1,325 | 1,343 | 1,322 | 1,340 | 41,500 |
| 2024/02/06 | 1,330 | 1,338 | 1,315 | 1,325 | 66,100 |
| 2024/02/05 | 1,338 | 1,338 | 1,318 | 1,331 | 57,100 |
| 2024/02/02 | 1,349 | 1,349 | 1,327 | 1,328 | 42,800 |
| 2024/02/01 | 1,343 | 1,353 | 1,333 | 1,349 | 44,800 |
| 2024/01/31 | 1,342 | 1,350 | 1,325 | 1,350 | 45,100 |
| 2024/01/30 | 1,347 | 1,366 | 1,346 | 1,346 | 112,800 |
| 2024/01/29 | 1,338 | 1,353 | 1,338 | 1,346 | 22,400 |
| 2024/01/26 | 1,321 | 1,338 | 1,317 | 1,329 | 33,800 |
| 2024/01/25 | 1,305 | 1,322 | 1,300 | 1,317 | 27,900 |
| 2024/01/24 | 1,320 | 1,325 | 1,300 | 1,300 | 33,400 |
| 2024/01/23 | 1,344 | 1,344 | 1,317 | 1,317 | 35,000 |
| 2024/01/22 | 1,351 | 1,357 | 1,337 | 1,345 | 30,400 |
| 2024/01/19 | 1,355 | 1,369 | 1,344 | 1,351 | 43,300 |
| 2024/01/18 | 1,331 | 1,342 | 1,319 | 1,342 | 38,800 |
| 2024/01/17 | 1,318 | 1,348 | 1,310 | 1,335 | 43,700 |
| 2024/01/16 | 1,331 | 1,375 | 1,318 | 1,318 | 100,600 |
| 2024/01/15 | 1,300 | 1,309 | 1,283 | 1,301 | 56,900 |
| 2024/01/12 | 1,289 | 1,305 | 1,278 | 1,298 | 73,200 |
| 2024/01/11 | 1,273 | 1,279 | 1,264 | 1,270 | 33,000 |
| 2024/01/10 | 1,255 | 1,281 | 1,248 | 1,278 | 42,300 |
| 2024/01/09 | 1,258 | 1,263 | 1,248 | 1,255 | 35,600 |
| 2024/01/05 | 1,267 | 1,267 | 1,242 | 1,244 | 35,600 |
| 2024/01/04 | 1,238 | 1,255 | 1,220 | 1,254 | 39,600 |
| 2023/12/29 | 1,218 | 1,235 | 1,218 | 1,234 | 26,000 |
| 2023/12/28 | 1,200 | 1,223 | 1,199 | 1,222 | 24,700 |
| 2023/12/27 | 1,199 | 1,204 | 1,186 | 1,204 | 37,300 |
| 2023/12/26 | 1,197 | 1,206 | 1,196 | 1,200 | 18,600 |
| 2023/12/25 | 1,200 | 1,204 | 1,195 | 1,196 | 10,800 |
| 2023/12/22 | 1,194 | 1,206 | 1,194 | 1,200 | 15,000 |
| 2023/12/21 | 1,190 | 1,195 | 1,188 | 1,194 | 14,100 |
| 2023/12/20 | 1,204 | 1,212 | 1,192 | 1,199 | 14,700 |
| 2023/12/19 | 1,198 | 1,211 | 1,196 | 1,204 | 14,000 |
| 2023/12/18 | 1,182 | 1,199 | 1,178 | 1,199 | 17,400 |
| 2023/12/15 | 1,205 | 1,206 | 1,189 | 1,189 | 24,200 |
| 2023/12/14 | 1,223 | 1,225 | 1,203 | 1,207 | 18,400 |
| 2023/12/13 | 1,207 | 1,225 | 1,207 | 1,220 | 19,300 |
| 2023/12/12 | 1,199 | 1,211 | 1,199 | 1,210 | 17,300 |
| 2023/12/11 | 1,220 | 1,220 | 1,198 | 1,206 | 41,400 |
| 2023/12/08 | 1,217 | 1,222 | 1,204 | 1,209 | 38,000 |
| 2023/12/07 | 1,240 | 1,240 | 1,222 | 1,222 | 30,300 |
| 2023/12/06 | 1,222 | 1,250 | 1,222 | 1,242 | 25,300 |
| 2023/12/05 | 1,245 | 1,251 | 1,221 | 1,223 | 27,500 |
| 2023/12/04 | 1,241 | 1,252 | 1,234 | 1,246 | 20,100 |
| 2023/12/01 | 1,261 | 1,262 | 1,251 | 1,253 | 17,200 |
| 2023/11/30 | 1,256 | 1,269 | 1,248 | 1,261 | 19,600 |
| 2023/11/29 | 1,251 | 1,258 | 1,251 | 1,258 | 8,500 |
| 2023/11/28 | 1,266 | 1,266 | 1,250 | 1,251 | 13,900 |
| 2023/11/27 | 1,262 | 1,276 | 1,257 | 1,260 | 17,400 |
| 2023/11/24 | 1,280 | 1,285 | 1,257 | 1,262 | 15,000 |
| 2023/11/22 | 1,248 | 1,276 | 1,248 | 1,273 | 21,500 |
| 2023/11/21 | 1,237 | 1,261 | 1,237 | 1,259 | 23,400 |
| 2023/11/20 | 1,238 | 1,246 | 1,236 | 1,239 | 24,700 |
| 2023/11/17 | 1,234 | 1,248 | 1,234 | 1,239 | 18,500 |
| 2023/11/16 | 1,260 | 1,260 | 1,230 | 1,230 | 19,500 |
| 2023/11/15 | 1,266 | 1,271 | 1,261 | 1,262 | 11,400 |
| 2023/11/14 | 1,264 | 1,274 | 1,264 | 1,270 | 12,400 |
| 2023/11/13 | 1,261 | 1,271 | 1,258 | 1,264 | 19,000 |
| 2023/11/10 | 1,266 | 1,266 | 1,253 | 1,261 | 18,200 |
| 2023/11/09 | 1,267 | 1,270 | 1,253 | 1,266 | 24,400 |
| 2023/11/08 | 1,277 | 1,282 | 1,258 | 1,267 | 31,300 |
| 2023/11/07 | 1,281 | 1,313 | 1,278 | 1,283 | 50,600 |
| 2023/11/06 | 1,280 | 1,293 | 1,276 | 1,281 | 42,100 |
| 2023/11/02 | 1,264 | 1,286 | 1,263 | 1,278 | 42,300 |
| 2023/11/01 | 1,247 | 1,266 | 1,247 | 1,259 | 57,100 |
| 2023/10/31 | 1,205 | 1,240 | 1,199 | 1,240 | 49,800 |
| 2023/10/30 | 1,235 | 1,235 | 1,199 | 1,202 | 115,500 |
| 2023/10/27 | 1,226 | 1,244 | 1,219 | 1,232 | 44,800 |
| 2023/10/26 | 1,204 | 1,226 | 1,204 | 1,226 | 42,900 |
| 2023/10/25 | 1,180 | 1,219 | 1,176 | 1,212 | 67,500 |
| 2023/10/24 | 1,184 | 1,195 | 1,167 | 1,180 | 44,700 |
| 2023/10/23 | 1,184 | 1,195 | 1,171 | 1,184 | 33,500 |
| 2023/10/20 | 1,204 | 1,215 | 1,178 | 1,187 | 46,400 |
| 2023/10/19 | 1,169 | 1,229 | 1,159 | 1,229 | 116,100 |
| 2023/10/18 | 1,137 | 1,174 | 1,123 | 1,174 | 58,700 |
| 2023/10/17 | 1,085 | 1,146 | 1,085 | 1,125 | 157,000 |
| 2023/10/16 | 1,118 | 1,122 | 1,098 | 1,103 | 65,800 |
| 2023/10/13 | 1,102 | 1,140 | 1,101 | 1,126 | 83,700 |
| 2023/10/12 | 1,101 | 1,106 | 1,098 | 1,105 | 39,200 |
| 2023/10/11 | 1,113 | 1,113 | 1,099 | 1,107 | 50,700 |
| 2023/10/10 | 1,114 | 1,114 | 1,097 | 1,109 | 48,100 |
| 2023/10/06 | 1,093 | 1,096 | 1,088 | 1,096 | 24,500 |
| 2023/10/05 | 1,080 | 1,088 | 1,080 | 1,086 | 30,000 |
| 2023/10/04 | 1,076 | 1,084 | 1,071 | 1,073 | 38,600 |
| 2023/10/03 | 1,100 | 1,100 | 1,083 | 1,083 | 45,200 |
| 2023/10/02 | 1,117 | 1,119 | 1,100 | 1,100 | 34,600 |
| 2023/09/29 | 1,122 | 1,131 | 1,113 | 1,114 | 19,700 |
| 2023/09/28 | 1,128 | 1,128 | 1,112 | 1,122 | 32,500 |
| 2023/09/27 | 1,124 | 1,130 | 1,119 | 1,130 | 48,600 |
| 2023/09/26 | 1,115 | 1,125 | 1,112 | 1,124 | 29,200 |
| 2023/09/25 | 1,117 | 1,126 | 1,116 | 1,119 | 27,800 |
| 2023/09/22 | 1,120 | 1,126 | 1,117 | 1,117 | 29,200 |
| 2023/09/21 | 1,124 | 1,130 | 1,121 | 1,126 | 27,200 |
| 2023/09/20 | 1,146 | 1,146 | 1,123 | 1,123 | 58,700 |
| 2023/09/19 | 1,172 | 1,172 | 1,145 | 1,152 | 31,100 |
| 2023/09/15 | 1,181 | 1,183 | 1,167 | 1,172 | 35,900 |
| 2023/09/14 | 1,175 | 1,182 | 1,175 | 1,176 | 31,200 |
| 2023/09/13 | 1,165 | 1,178 | 1,164 | 1,171 | 46,200 |
| 2023/09/12 | 1,169 | 1,173 | 1,163 | 1,163 | 32,100 |
| 2023/09/11 | 1,166 | 1,171 | 1,147 | 1,165 | 40,200 |
| 2023/09/08 | 1,166 | 1,177 | 1,165 | 1,169 | 38,000 |
| 2023/09/07 | 1,175 | 1,180 | 1,160 | 1,166 | 47,500 |
| 2023/09/06 | 1,153 | 1,180 | 1,151 | 1,175 | 77,300 |
| 2023/09/05 | 1,140 | 1,155 | 1,140 | 1,153 | 69,400 |
| 2023/09/04 | 1,135 | 1,146 | 1,134 | 1,139 | 63,600 |
| 2023/09/01 | 1,130 | 1,133 | 1,117 | 1,133 | 69,500 |
| 2023/08/31 | 1,118 | 1,136 | 1,118 | 1,135 | 97,100 |
| 2023/08/30 | 1,116 | 1,119 | 1,095 | 1,117 | 250,400 |
| 2023/08/29 | 1,115 | 1,129 | 1,112 | 1,119 | 455,500 |
| 2023/08/28 | 1,121 | 1,124 | 1,116 | 1,119 | 165,000 |
| 2023/08/25 | 1,124 | 1,129 | 1,121 | 1,123 | 81,600 |
| 2023/08/24 | 1,125 | 1,129 | 1,122 | 1,124 | 79,500 |
| 2023/08/23 | 1,127 | 1,127 | 1,119 | 1,122 | 67,200 |
| 2023/08/22 | 1,127 | 1,127 | 1,120 | 1,126 | 64,700 |
| 2023/08/21 | 1,128 | 1,135 | 1,124 | 1,127 | 51,700 |
| 2023/08/18 | 1,127 | 1,133 | 1,122 | 1,126 | 51,100 |
| 2023/08/17 | 1,146 | 1,148 | 1,128 | 1,136 | 54,800 |
| 2023/08/16 | 1,141 | 1,150 | 1,134 | 1,144 | 43,300 |
| 2023/08/15 | 1,159 | 1,159 | 1,143 | 1,143 | 56,700 |
| 2023/08/14 | 1,156 | 1,158 | 1,152 | 1,154 | 35,500 |
| 2023/08/10 | 1,154 | 1,157 | 1,149 | 1,156 | 23,500 |
| 2023/08/09 | 1,148 | 1,149 | 1,141 | 1,149 | 21,800 |
| 2023/08/08 | 1,154 | 1,158 | 1,151 | 1,152 | 17,500 |
| 2023/08/07 | 1,140 | 1,152 | 1,138 | 1,152 | 31,400 |
| 2023/08/04 | 1,130 | 1,143 | 1,130 | 1,139 | 16,400 |
| 2023/08/03 | 1,137 | 1,140 | 1,128 | 1,130 | 34,500 |
| 2023/08/02 | 1,151 | 1,153 | 1,142 | 1,144 | 24,900 |
| 2023/08/01 | 1,159 | 1,163 | 1,154 | 1,154 | 26,000 |
| 2023/07/31 | 1,168 | 1,168 | 1,152 | 1,159 | 36,000 |
| 2023/07/28 | 1,158 | 1,160 | 1,138 | 1,160 | 147,500 |
| 2023/07/27 | 1,148 | 1,164 | 1,148 | 1,160 | 31,200 |
| 2023/07/26 | 1,147 | 1,153 | 1,140 | 1,148 | 18,600 |
| 2023/07/25 | 1,137 | 1,148 | 1,134 | 1,141 | 26,500 |
| 2023/07/24 | 1,142 | 1,165 | 1,134 | 1,136 | 61,100 |
| 2023/07/21 | 1,115 | 1,132 | 1,114 | 1,131 | 43,800 |
| 2023/07/20 | 1,111 | 1,132 | 1,111 | 1,118 | 41,000 |
| 2023/07/19 | 1,117 | 1,117 | 1,092 | 1,111 | 112,700 |
| 2023/07/18 | 1,140 | 1,140 | 1,117 | 1,126 | 77,700 |
| 2023/07/14 | 1,123 | 1,136 | 1,118 | 1,135 | 29,200 |
| 2023/07/13 | 1,131 | 1,134 | 1,118 | 1,123 | 29,500 |
| 2023/07/12 | 1,124 | 1,136 | 1,118 | 1,130 | 36,700 |
| 2023/07/11 | 1,145 | 1,148 | 1,125 | 1,125 | 58,700 |
| 2023/07/10 | 1,150 | 1,160 | 1,147 | 1,154 | 39,500 |
| 2023/07/07 | 1,157 | 1,164 | 1,151 | 1,152 | 27,400 |
| 2023/07/06 | 1,155 | 1,161 | 1,146 | 1,157 | 23,600 |
| 2023/07/05 | 1,168 | 1,170 | 1,155 | 1,157 | 29,100 |
| 2023/07/04 | 1,164 | 1,171 | 1,159 | 1,169 | 20,900 |
| 2023/07/03 | 1,157 | 1,172 | 1,154 | 1,168 | 34,000 |
| 2023/06/30 | 1,149 | 1,157 | 1,145 | 1,151 | 23,400 |
| 2023/06/29 | 1,149 | 1,150 | 1,138 | 1,147 | 22,600 |
| 2023/06/28 | 1,136 | 1,147 | 1,133 | 1,145 | 27,500 |