日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1997/12/29 700 700 700 700 7,000
1997/12/26 700 700 700 700 4,000
1997/12/25 700 700 700 700 2,000
1997/12/24 711 711 700 700 5,000
1997/12/22 750 750 701 701 17,000
1997/12/18 740 740 740 740 3,000
1997/12/17 700 700 700 700 1,000
1997/12/16 720 720 700 700 3,000
1997/12/15 701 701 700 700 3,000
1997/12/12 710 710 700 700 4,000
1997/12/10 710 710 710 710 1,000
1997/12/08 710 710 710 710 4,000
1997/12/05 720 720 710 710 3,000
1997/12/02 729 729 729 729 3,000
1997/12/01 710 710 710 710 32,000
1997/11/27 700 700 700 700 4,000
1997/11/25 721 721 701 701 2,000
1997/11/21 701 701 701 701 3,000
1997/11/20 730 730 730 730 11,000
1997/11/19 700 700 700 700 2,000
1997/11/18 705 705 700 700 11,000
1997/11/17 700 700 700 700 1,000
1997/11/14 700 700 700 700 1,000
1997/11/13 700 700 700 700 1,000
1997/11/12 701 701 700 701 4,000
1997/11/10 701 701 701 701 1,000
1997/11/07 705 705 705 705 1,000
1997/11/05 715 715 715 715 1,000
1997/11/04 721 721 705 705 3,000
1997/10/29 730 730 730 730 1,000
1997/10/28 720 720 720 720 3,000
1997/10/27 721 721 721 721 4,000
1997/10/24 745 745 745 745 1,000
1997/10/23 751 751 746 746 4,000
1997/10/22 770 770 750 750 3,000
1997/10/20 775 775 775 775 10,000
1997/10/17 755 755 755 755 5,000
1997/10/15 745 745 745 745 5,000
1997/10/14 789 789 735 735 6,000
1997/10/13 790 790 790 790 1,000
1997/10/09 770 770 770 770 1,000
1997/10/08 760 760 760 760 4,000
1997/10/07 730 730 730 730 1,000
1997/10/06 700 700 700 700 4,000
1997/10/03 750 750 749 749 2,000
1997/10/02 770 770 770 770 2,000
1997/10/01 751 751 750 750 2,000
1997/09/30 764 764 764 764 1,000
1997/09/29 781 781 765 765 11,000
1997/09/26 791 791 791 791 3,000
1997/09/24 851 851 851 851 1,000
1997/09/22 841 841 841 841 11,000
1997/09/19 811 811 811 811 1,000
1997/09/18 801 801 801 801 1,000
1997/09/16 800 800 800 800 1,000
1997/09/12 801 801 801 801 1,000
1997/09/11 810 810 810 810 8,000
1997/09/10 810 811 810 811 10,000
1997/09/09 810 810 810 810 1,000
1997/09/08 810 810 810 810 2,000
1997/09/04 801 810 801 810 8,000
1997/09/03 805 805 805 805 16,000
1997/09/02 831 831 800 800 3,000
1997/09/01 850 850 830 830 2,000
1997/08/29 854 854 850 850 2,000
1997/08/28 851 855 851 855 7,000
1997/08/27 890 890 880 880 2,000
1997/08/26 881 900 881 900 4,000
1997/08/25 925 925 920 920 4,000
1997/08/22 930 930 930 930 1,000
1997/08/21 929 930 920 920 10,000
1997/08/20 950 950 930 930 10,000
1997/08/19 940 940 940 940 1,000
1997/08/18 949 949 940 940 2,000
1997/08/15 930 930 925 925 4,000
1997/08/14 940 940 940 940 3,000
1997/08/13 940 940 940 940 1,000
1997/08/08 940 940 940 940 1,000
1997/08/07 960 960 960 960 1,000
1997/08/06 920 920 920 920 1,000
1997/08/05 960 960 960 960 7,000
1997/08/04 982 982 960 960 7,000
1997/08/01 1,020 1,020 980 980 10,000
1997/07/30 970 980 970 980 23,000
1997/07/29 922 950 922 950 2,000
1997/07/28 920 920 920 920 9,000
1997/07/25 960 970 960 960 7,000
1997/07/24 965 965 965 965 2,000
1997/07/23 980 980 980 980 1,000
1997/07/22 1,000 1,000 1,000 1,000 8,000
1997/07/18 980 980 980 980 1,000
1997/07/17 966 966 965 965 5,000
1997/07/16 970 970 965 965 5,000
1997/07/15 980 980 970 970 5,000
1997/07/14 980 980 980 980 1,000
1997/07/11 978 978 978 978 1,000
1997/07/10 981 981 980 980 3,000
1997/07/08 980 980 980 980 4,000
1997/07/07 980 980 980 980 3,000
1997/07/04 979 979 979 979 1,000
1997/07/03 1,010 1,010 1,000 1,000 2,000
1997/07/02 1,020 1,020 1,020 1,020 2,000
1997/07/01 983 983 980 980 11,000
1997/06/30 986 986 983 986 9,000
1997/06/26 995 996 986 986 11,000
1997/06/25 986 1,000 986 1,000 55,000
1997/06/24 981 986 981 986 47,000
1997/06/23 975 979 971 971 6,000
1997/06/20 990 990 975 975 18,000
1997/06/19 975 975 970 975 4,000
1997/06/18 990 990 990 990 3,000
1997/06/17 980 980 980 980 2,000
1997/06/16 990 990 990 990 2,000
1997/06/13 999 1,000 999 1,000 6,000
1997/06/12 999 999 999 999 1,000
1997/06/11 990 990 988 988 3,000
1997/06/10 1,000 1,000 990 990 4,000
1997/06/09 1,000 1,010 1,000 1,000 4,000
1997/06/05 1,010 1,010 1,000 1,000 4,000
1997/06/04 986 1,010 985 1,010 5,000
1997/06/03 1,020 1,020 1,000 1,000 5,000
1997/06/02 998 998 985 985 5,000
1997/05/30 983 983 983 983 1,000
1997/05/29 982 982 982 982 5,000
1997/05/27 990 990 980 982 6,000
1997/05/26 992 992 981 981 4,000
1997/05/23 980 980 980 980 2,000
1997/05/22 1,030 1,040 1,030 1,040 3,000
1997/05/21 1,000 1,040 1,000 1,040 4,000
1997/05/20 989 1,020 989 1,020 31,000
1997/05/19 969 972 965 971 14,000
1997/05/16 990 990 972 972 9,000
1997/05/15 970 990 970 990 6,000
1997/05/14 981 982 970 970 6,000
1997/05/13 998 998 982 982 11,000
1997/05/12 1,000 1,000 980 980 11,000
1997/05/09 1,010 1,010 999 1,000 8,000
1997/05/08 1,010 1,030 1,010 1,020 7,000

このページの先頭へ