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 |
|---|---|---|---|---|---|
| 1999/12/30 | 1,149 | 1,149 | 1,147 | 1,147 | 1,000 |
| 1999/12/29 | 1,100 | 1,120 | 1,100 | 1,100 | 2,500 |
| 1999/12/28 | 1,100 | 1,100 | 1,080 | 1,080 | 2,500 |
| 1999/12/27 | 1,060 | 1,061 | 1,060 | 1,060 | 10,000 |
| 1999/12/24 | 1,061 | 1,090 | 1,060 | 1,060 | 7,000 |
| 1999/12/22 | 1,065 | 1,075 | 1,053 | 1,055 | 8,000 |
| 1999/12/21 | 1,050 | 1,064 | 1,050 | 1,060 | 9,500 |
| 1999/12/20 | 1,050 | 1,050 | 1,045 | 1,050 | 20,500 |
| 1999/12/17 | 1,021 | 1,040 | 1,020 | 1,030 | 22,500 |
| 1999/12/16 | 1,006 | 1,040 | 1,006 | 1,019 | 16,500 |
| 1999/12/15 | 1,020 | 1,020 | 995 | 1,000 | 21,000 |
| 1999/12/14 | 1,070 | 1,070 | 1,020 | 1,020 | 12,500 |
| 1999/12/13 | 1,100 | 1,120 | 1,041 | 1,070 | 19,000 |
| 1999/12/10 | 1,141 | 1,141 | 1,141 | 1,141 | 11,500 |
| 1999/12/09 | 1,150 | 1,165 | 1,130 | 1,130 | 14,500 |
| 1999/12/08 | 1,163 | 1,202 | 1,163 | 1,200 | 12,000 |
| 1999/12/07 | 1,160 | 1,164 | 1,151 | 1,164 | 13,000 |
| 1999/12/06 | 1,190 | 1,202 | 1,172 | 1,200 | 19,500 |
| 1999/12/03 | 1,201 | 1,210 | 1,181 | 1,190 | 23,000 |
| 1999/12/02 | 1,270 | 1,270 | 1,161 | 1,161 | 20,500 |
| 1999/12/01 | 1,260 | 1,280 | 1,259 | 1,260 | 10,000 |
| 1999/11/30 | 1,301 | 1,310 | 1,260 | 1,292 | 9,000 |
| 1999/11/29 | 1,307 | 1,307 | 1,267 | 1,300 | 7,000 |
| 1999/11/26 | 1,359 | 1,367 | 1,350 | 1,367 | 13,000 |
| 1999/11/25 | 1,350 | 1,367 | 1,340 | 1,367 | 31,500 |
| 1999/11/24 | 1,290 | 1,348 | 1,270 | 1,340 | 7,500 |
| 1999/11/22 | 1,320 | 1,330 | 1,310 | 1,330 | 22,000 |
| 1999/11/19 | 1,332 | 1,350 | 1,319 | 1,319 | 7,000 |
| 1999/11/18 | 1,320 | 1,323 | 1,320 | 1,320 | 7,000 |
| 1999/11/17 | 1,321 | 1,321 | 1,271 | 1,299 | 13,000 |
| 1999/11/16 | 1,250 | 1,260 | 1,250 | 1,260 | 6,000 |
| 1999/11/15 | 1,299 | 1,299 | 1,210 | 1,249 | 12,000 |
| 1999/11/12 | 1,300 | 1,300 | 1,250 | 1,250 | 16,500 |
| 1999/11/11 | 1,330 | 1,379 | 1,310 | 1,315 | 18,000 |
| 1999/11/10 | 1,390 | 1,390 | 1,330 | 1,330 | 11,500 |
| 1999/11/09 | 1,360 | 1,362 | 1,310 | 1,328 | 16,000 |
| 1999/11/08 | 1,400 | 1,401 | 1,362 | 1,400 | 9,000 |
| 1999/11/05 | 1,390 | 1,399 | 1,390 | 1,399 | 5,500 |
| 1999/11/04 | 1,380 | 1,422 | 1,380 | 1,399 | 4,500 |
| 1999/11/02 | 1,445 | 1,445 | 1,380 | 1,400 | 19,000 |
| 1999/11/01 | 1,418 | 1,449 | 1,415 | 1,415 | 13,500 |
| 1999/10/29 | 1,471 | 1,471 | 1,415 | 1,415 | 10,500 |
| 1999/10/28 | 1,480 | 1,480 | 1,401 | 1,411 | 11,500 |
| 1999/10/27 | 1,389 | 1,505 | 1,350 | 1,500 | 40,000 |
| 1999/10/26 | 1,375 | 1,401 | 1,375 | 1,390 | 25,500 |
| 1999/10/25 | 1,349 | 1,380 | 1,349 | 1,375 | 15,500 |
| 1999/10/22 | 1,420 | 1,420 | 1,359 | 1,389 | 6,500 |
| 1999/10/21 | 1,470 | 1,480 | 1,400 | 1,420 | 80,000 |
| 1999/10/20 | 1,400 | 1,460 | 1,361 | 1,455 | 38,000 |
| 1999/10/19 | 1,360 | 1,360 | 1,319 | 1,360 | 10,000 |
| 1999/10/18 | 1,299 | 1,311 | 1,299 | 1,306 | 21,500 |
| 1999/10/15 | 1,351 | 1,400 | 1,351 | 1,399 | 12,500 |
| 1999/10/14 | 1,380 | 1,390 | 1,360 | 1,390 | 11,500 |
| 1999/10/13 | 1,441 | 1,445 | 1,380 | 1,380 | 8,000 |
| 1999/10/12 | 1,490 | 1,490 | 1,440 | 1,440 | 16,500 |
| 1999/10/08 | 1,510 | 1,510 | 1,460 | 1,460 | 25,000 |
| 1999/10/07 | 1,490 | 1,510 | 1,481 | 1,505 | 74,500 |
| 1999/10/06 | 1,500 | 1,510 | 1,470 | 1,470 | 67,500 |
| 1999/10/05 | 1,480 | 1,492 | 1,445 | 1,492 | 57,000 |
| 1999/10/04 | 1,460 | 1,480 | 1,460 | 1,461 | 45,500 |
| 1999/10/01 | 1,450 | 1,480 | 1,440 | 1,455 | 46,500 |
| 1999/09/30 | 1,400 | 1,449 | 1,400 | 1,449 | 127,500 |
| 1999/09/29 | 1,310 | 1,400 | 1,310 | 1,400 | 42,500 |
| 1999/09/28 | 1,350 | 1,350 | 1,310 | 1,330 | 11,000 |
| 1999/09/27 | 1,350 | 1,350 | 1,300 | 1,300 | 13,000 |
| 1999/09/24 | 1,300 | 1,370 | 1,300 | 1,350 | 46,500 |
| 1999/09/22 | 1,301 | 1,301 | 1,270 | 1,270 | 14,500 |
| 1999/09/21 | 1,420 | 1,420 | 1,350 | 1,350 | 18,500 |
| 1999/09/20 | 1,455 | 1,455 | 1,421 | 1,440 | 43,000 |
| 1999/09/17 | 1,430 | 1,460 | 1,410 | 1,460 | 31,000 |
| 1999/09/16 | 1,370 | 1,390 | 1,350 | 1,385 | 29,500 |
| 1999/09/14 | 1,490 | 1,510 | 1,405 | 1,430 | 77,000 |
| 1999/09/13 | 1,500 | 1,550 | 1,480 | 1,500 | 197,000 |
| 1999/09/10 | 1,360 | 1,479 | 1,360 | 1,450 | 135,500 |
| 1999/09/09 | 1,400 | 1,400 | 1,350 | 1,350 | 43,000 |
| 1999/09/08 | 1,390 | 1,390 | 1,332 | 1,380 | 86,000 |
| 1999/09/07 | 1,370 | 1,500 | 1,330 | 1,332 | 315,500 |
| 1999/09/06 | 1,330 | 1,330 | 1,330 | 1,330 | 113,500 |
| 1999/09/03 | 1,120 | 1,150 | 1,120 | 1,130 | 33,500 |
| 1999/09/02 | 1,111 | 1,130 | 1,100 | 1,120 | 37,000 |
| 1999/09/01 | 1,090 | 1,132 | 1,089 | 1,105 | 30,500 |
| 1999/08/31 | 1,080 | 1,100 | 1,080 | 1,090 | 10,000 |
| 1999/08/30 | 1,135 | 1,135 | 1,071 | 1,071 | 12,500 |
| 1999/08/27 | 1,150 | 1,150 | 1,115 | 1,136 | 9,500 |
| 1999/08/26 | 1,135 | 1,169 | 1,135 | 1,168 | 20,000 |
| 1999/08/25 | 1,154 | 1,200 | 1,150 | 1,199 | 71,500 |
| 1999/08/24 | 1,177 | 1,178 | 1,130 | 1,175 | 17,000 |
| 1999/08/23 | 1,145 | 1,180 | 1,145 | 1,170 | 23,500 |
| 1999/08/20 | 1,125 | 1,140 | 1,125 | 1,140 | 15,500 |
| 1999/08/19 | 1,169 | 1,169 | 1,130 | 1,141 | 33,500 |
| 1999/08/18 | 1,150 | 1,179 | 1,130 | 1,170 | 24,000 |
| 1999/08/17 | 1,150 | 1,150 | 1,109 | 1,140 | 19,000 |
| 1999/08/16 | 1,139 | 1,155 | 1,121 | 1,150 | 11,500 |
| 1999/08/13 | 1,070 | 1,159 | 1,070 | 1,159 | 20,500 |
| 1999/08/12 | 1,089 | 1,100 | 1,080 | 1,086 | 10,000 |
| 1999/08/11 | 1,129 | 1,129 | 1,095 | 1,109 | 27,500 |
| 1999/08/10 | 1,115 | 1,139 | 1,115 | 1,130 | 7,500 |
| 1999/08/09 | 1,110 | 1,159 | 1,110 | 1,150 | 11,000 |
| 1999/08/06 | 1,120 | 1,150 | 1,100 | 1,118 | 25,000 |
| 1999/08/05 | 1,180 | 1,180 | 1,110 | 1,130 | 31,000 |
| 1999/08/04 | 1,275 | 1,275 | 1,200 | 1,200 | 43,500 |
| 1999/08/03 | 1,260 | 1,350 | 1,231 | 1,274 | 213,500 |
| 1999/08/02 | 1,114 | 1,250 | 1,100 | 1,250 | 145,500 |
| 1999/07/30 | 1,070 | 1,120 | 1,070 | 1,100 | 63,500 |
| 1999/07/29 | 1,110 | 1,110 | 1,070 | 1,070 | 57,000 |
| 1999/07/28 | 1,070 | 1,120 | 1,061 | 1,090 | 127,500 |
| 1999/07/27 | 1,050 | 1,079 | 1,010 | 1,035 | 65,000 |
| 1999/07/26 | 1,001 | 1,080 | 990 | 1,051 | 116,500 |
| 1999/07/23 | 950 | 990 | 935 | 980 | 56,000 |
| 1999/07/22 | 940 | 951 | 935 | 950 | 9,000 |
| 1999/07/21 | 965 | 965 | 950 | 950 | 21,000 |
| 1999/07/19 | 955 | 955 | 950 | 950 | 5,000 |
| 1999/07/16 | 959 | 960 | 951 | 957 | 19,500 |
| 1999/07/15 | 950 | 955 | 941 | 950 | 12,500 |
| 1999/07/14 | 955 | 960 | 940 | 941 | 17,500 |
| 1999/07/13 | 950 | 962 | 950 | 950 | 9,500 |
| 1999/07/12 | 951 | 960 | 950 | 950 | 8,000 |
| 1999/07/09 | 950 | 950 | 902 | 936 | 18,500 |
| 1999/07/08 | 965 | 965 | 950 | 950 | 12,500 |
| 1999/07/07 | 976 | 984 | 975 | 975 | 18,000 |
| 1999/07/06 | 961 | 990 | 960 | 970 | 39,500 |
| 1999/07/05 | 951 | 980 | 950 | 955 | 29,000 |
| 1999/07/02 | 1,000 | 1,000 | 950 | 950 | 57,000 |
| 1999/07/01 | 901 | 970 | 901 | 970 | 55,500 |
| 1999/06/30 | 905 | 905 | 890 | 890 | 12,500 |
| 1999/06/29 | 895 | 909 | 895 | 900 | 11,000 |
| 1999/06/28 | 890 | 900 | 890 | 895 | 5,500 |
| 1999/06/25 | 900 | 901 | 880 | 880 | 16,000 |
| 1999/06/24 | 882 | 891 | 882 | 886 | 10,500 |
| 1999/06/23 | 892 | 897 | 880 | 881 | 22,000 |
| 1999/06/22 | 900 | 905 | 892 | 892 | 15,500 |
| 1999/06/21 | 920 | 920 | 890 | 890 | 51,000 |
| 1999/06/18 | 899 | 900 | 880 | 880 | 20,500 |
| 1999/06/17 | 890 | 890 | 870 | 880 | 13,000 |
| 1999/06/16 | 890 | 890 | 870 | 870 | 6,000 |
| 1999/06/15 | 865 | 880 | 865 | 870 | 5,500 |
| 1999/06/14 | 871 | 890 | 870 | 870 | 14,000 |
| 1999/06/11 | 910 | 910 | 870 | 870 | 44,000 |
| 1999/06/10 | 861 | 881 | 860 | 880 | 21,500 |
| 1999/06/09 | 844 | 885 | 844 | 860 | 16,500 |
| 1999/06/08 | 844 | 859 | 844 | 847 | 14,500 |
| 1999/06/07 | 840 | 855 | 836 | 844 | 4,500 |
| 1999/06/04 | 835 | 850 | 835 | 841 | 7,000 |
| 1999/06/03 | 836 | 836 | 836 | 836 | 1,000 |
| 1999/06/02 | 831 | 855 | 830 | 846 | 6,500 |
| 1999/06/01 | 810 | 816 | 810 | 816 | 8,000 |
| 1999/05/31 | 810 | 825 | 810 | 825 | 11,000 |
| 1999/05/28 | 810 | 810 | 801 | 810 | 9,500 |
| 1999/05/27 | 813 | 831 | 810 | 810 | 11,000 |
| 1999/05/26 | 812 | 822 | 812 | 818 | 11,000 |
| 1999/05/25 | 835 | 835 | 821 | 822 | 6,500 |
| 1999/05/24 | 840 | 840 | 835 | 835 | 4,000 |
| 1999/05/21 | 845 | 845 | 830 | 840 | 8,500 |
| 1999/05/20 | 821 | 840 | 820 | 840 | 14,500 |
| 1999/05/19 | 820 | 820 | 811 | 820 | 12,500 |
| 1999/05/18 | 840 | 840 | 820 | 820 | 25,500 |
| 1999/05/17 | 845 | 845 | 820 | 820 | 17,500 |
| 1999/05/14 | 831 | 839 | 825 | 825 | 17,000 |
| 1999/05/13 | 841 | 841 | 835 | 839 | 14,500 |
| 1999/05/12 | 850 | 850 | 840 | 841 | 14,000 |
| 1999/05/11 | 856 | 860 | 850 | 850 | 35,500 |
| 1999/05/10 | 855 | 861 | 855 | 855 | 13,000 |
| 1999/05/07 | 888 | 900 | 851 | 861 | 52,000 |
| 1999/05/06 | 851 | 851 | 836 | 838 | 6,000 |
| 1999/04/30 | 830 | 858 | 830 | 851 | 7,500 |
| 1999/04/28 | 838 | 850 | 831 | 850 | 10,000 |
| 1999/04/27 | 841 | 849 | 840 | 846 | 4,000 |
| 1999/04/26 | 820 | 830 | 814 | 830 | 8,500 |
| 1999/04/23 | 840 | 840 | 825 | 830 | 7,000 |
| 1999/04/22 | 834 | 840 | 834 | 840 | 6,000 |
| 1999/04/21 | 830 | 840 | 825 | 840 | 11,500 |
| 1999/04/20 | 860 | 862 | 827 | 850 | 29,000 |
| 1999/04/19 | 812 | 824 | 810 | 821 | 19,500 |
| 1999/04/16 | 825 | 825 | 810 | 810 | 19,000 |
| 1999/04/15 | 832 | 832 | 820 | 825 | 13,000 |
| 1999/04/14 | 850 | 860 | 832 | 832 | 7,500 |
| 1999/04/13 | 850 | 850 | 830 | 850 | 24,000 |
| 1999/04/12 | 880 | 890 | 880 | 880 | 7,500 |
| 1999/04/09 | 910 | 919 | 880 | 880 | 20,500 |
| 1999/04/08 | 920 | 920 | 900 | 910 | 19,500 |
| 1999/04/07 | 901 | 935 | 900 | 900 | 32,500 |
| 1999/04/06 | 910 | 934 | 881 | 881 | 77,000 |
| 1999/04/05 | 855 | 945 | 855 | 900 | 80,000 |
| 1999/04/02 | 800 | 850 | 800 | 845 | 36,000 |
| 1999/04/01 | 795 | 810 | 786 | 786 | 19,000 |
| 1999/03/31 | 790 | 790 | 780 | 783 | 16,500 |
| 1999/03/30 | 780 | 781 | 779 | 780 | 18,000 |
| 1999/03/29 | 760 | 780 | 760 | 762 | 12,000 |
| 1999/03/26 | 762 | 765 | 762 | 762 | 4,000 |
| 1999/03/25 | 770 | 770 | 760 | 760 | 16,500 |
| 1999/03/24 | 765 | 780 | 761 | 770 | 5,000 |
| 1999/03/23 | 800 | 800 | 760 | 765 | 16,000 |
| 1999/03/19 | 762 | 780 | 762 | 780 | 10,000 |
| 1999/03/18 | 761 | 761 | 760 | 761 | 9,000 |
| 1999/03/17 | 755 | 770 | 755 | 760 | 8,000 |
| 1999/03/16 | 755 | 755 | 750 | 755 | 10,500 |
| 1999/03/15 | 755 | 755 | 755 | 755 | 1,000 |
| 1999/03/12 | 776 | 776 | 755 | 755 | 6,000 |
| 1999/03/11 | 756 | 766 | 756 | 756 | 2,500 |
| 1999/03/10 | 759 | 777 | 750 | 750 | 3,500 |
| 1999/03/09 | 758 | 769 | 751 | 769 | 7,000 |
| 1999/03/08 | 794 | 797 | 774 | 780 | 4,500 |
| 1999/03/05 | 768 | 797 | 751 | 797 | 8,500 |
| 1999/03/04 | 742 | 768 | 741 | 768 | 3,500 |
| 1999/03/03 | 740 | 741 | 740 | 740 | 3,000 |
| 1999/03/02 | 733 | 750 | 731 | 740 | 7,000 |
| 1999/03/01 | 763 | 763 | 733 | 734 | 6,500 |
| 1999/02/26 | 750 | 770 | 730 | 763 | 13,000 |
| 1999/02/25 | 765 | 774 | 765 | 774 | 2,000 |
| 1999/02/24 | 770 | 771 | 765 | 765 | 5,500 |
| 1999/02/23 | 791 | 804 | 770 | 772 | 19,000 |
| 1999/02/22 | 806 | 807 | 795 | 795 | 20,500 |
| 1999/02/19 | 790 | 801 | 790 | 795 | 21,500 |
| 1999/02/18 | 782 | 798 | 782 | 790 | 14,500 |
| 1999/02/17 | 780 | 790 | 780 | 781 | 5,500 |
| 1999/02/16 | 790 | 790 | 778 | 780 | 11,000 |
| 1999/02/15 | 780 | 790 | 780 | 790 | 5,000 |
| 1999/02/12 | 770 | 780 | 770 | 770 | 12,500 |
| 1999/02/10 | 770 | 770 | 765 | 770 | 6,000 |
| 1999/02/09 | 760 | 770 | 760 | 765 | 11,500 |
| 1999/02/08 | 774 | 780 | 760 | 760 | 9,500 |
| 1999/02/05 | 785 | 785 | 760 | 774 | 10,500 |
| 1999/02/04 | 790 | 795 | 785 | 785 | 15,000 |
| 1999/02/03 | 802 | 811 | 790 | 790 | 24,500 |
| 1999/02/02 | 850 | 860 | 811 | 811 | 34,000 |
| 1999/02/01 | 800 | 867 | 800 | 866 | 87,500 |
| 1999/01/29 | 790 | 797 | 790 | 790 | 16,500 |
| 1999/01/28 | 773 | 790 | 773 | 780 | 15,500 |
| 1999/01/27 | 760 | 770 | 760 | 770 | 11,000 |
| 1999/01/26 | 760 | 768 | 760 | 760 | 14,500 |
| 1999/01/25 | 735 | 770 | 735 | 760 | 21,500 |
| 1999/01/22 | 721 | 735 | 720 | 735 | 8,500 |
| 1999/01/21 | 704 | 728 | 704 | 715 | 33,500 |
| 1999/01/20 | 730 | 730 | 700 | 700 | 10,000 |
| 1999/01/19 | 700 | 710 | 690 | 710 | 8,000 |
| 1999/01/18 | 691 | 691 | 687 | 687 | 1,500 |
| 1999/01/14 | 690 | 691 | 685 | 691 | 7,000 |
| 1999/01/13 | 690 | 690 | 690 | 690 | 2,000 |
| 1999/01/12 | 690 | 700 | 690 | 690 | 4,500 |
| 1999/01/11 | 700 | 700 | 685 | 690 | 7,500 |
| 1999/01/08 | 691 | 700 | 691 | 699 | 3,500 |
| 1999/01/07 | 686 | 700 | 685 | 690 | 5,000 |
| 1999/01/06 | 687 | 687 | 685 | 685 | 4,500 |
| 1999/01/05 | 698 | 700 | 690 | 690 | 5,500 |
| 1999/01/04 | 719 | 719 | 718 | 718 | 7,000 |