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 |
---|---|---|---|---|---|
2000/12/29 | 1,180 | 1,180 | 1,175 | 1,175 | 9,500 |
2000/12/28 | 1,180 | 1,188 | 1,170 | 1,188 | 5,000 |
2000/12/27 | 1,170 | 1,189 | 1,170 | 1,180 | 18,500 |
2000/12/26 | 1,165 | 1,176 | 1,165 | 1,176 | 12,500 |
2000/12/25 | 1,170 | 1,179 | 1,170 | 1,171 | 11,000 |
2000/12/22 | 1,160 | 1,170 | 1,150 | 1,170 | 16,500 |
2000/12/21 | 1,175 | 1,190 | 1,155 | 1,190 | 64,500 |
2000/12/20 | 1,160 | 1,190 | 1,150 | 1,175 | 55,000 |
2000/12/19 | 1,166 | 1,190 | 1,166 | 1,180 | 29,000 |
2000/12/18 | 1,150 | 1,166 | 1,150 | 1,166 | 17,500 |
2000/12/15 | 1,198 | 1,199 | 1,190 | 1,190 | 76,500 |
2000/12/14 | 1,180 | 1,205 | 1,170 | 1,200 | 86,500 |
2000/12/13 | 1,150 | 1,190 | 1,145 | 1,190 | 44,000 |
2000/12/12 | 1,156 | 1,156 | 1,140 | 1,150 | 42,500 |
2000/12/11 | 1,100 | 1,160 | 1,100 | 1,159 | 38,000 |
2000/12/08 | 1,100 | 1,105 | 1,090 | 1,101 | 40,500 |
2000/12/07 | 1,050 | 1,120 | 1,045 | 1,119 | 27,500 |
2000/12/06 | 1,001 | 1,060 | 1,001 | 1,050 | 25,000 |
2000/12/05 | 1,000 | 1,001 | 1,000 | 1,001 | 5,000 |
2000/12/04 | 1,030 | 1,030 | 1,000 | 1,000 | 8,500 |
2000/12/01 | 1,015 | 1,020 | 1,000 | 1,015 | 22,500 |
2000/11/30 | 976 | 1,015 | 976 | 1,015 | 9,000 |
2000/11/29 | 990 | 990 | 972 | 984 | 5,000 |
2000/11/28 | 982 | 994 | 982 | 994 | 16,500 |
2000/11/27 | 970 | 981 | 970 | 980 | 11,000 |
2000/11/24 | 980 | 990 | 980 | 980 | 5,000 |
2000/11/22 | 1,000 | 1,000 | 980 | 980 | 4,000 |
2000/11/21 | 1,000 | 1,000 | 987 | 995 | 6,500 |
2000/11/20 | 1,010 | 1,010 | 991 | 995 | 67,000 |
2000/11/17 | 990 | 994 | 990 | 994 | 5,000 |
2000/11/16 | 995 | 1,000 | 991 | 1,000 | 5,500 |
2000/11/15 | 991 | 1,000 | 991 | 1,000 | 3,500 |
2000/11/14 | 997 | 1,000 | 991 | 997 | 9,500 |
2000/11/13 | 999 | 999 | 991 | 998 | 9,000 |
2000/11/10 | 1,019 | 1,019 | 997 | 1,000 | 27,000 |
2000/11/09 | 1,029 | 1,029 | 1,006 | 1,025 | 8,000 |
2000/11/08 | 1,011 | 1,011 | 1,006 | 1,006 | 11,000 |
2000/11/07 | 1,045 | 1,045 | 1,000 | 1,010 | 14,000 |
2000/11/06 | 1,048 | 1,048 | 1,046 | 1,046 | 5,500 |
2000/11/02 | 996 | 1,050 | 996 | 1,050 | 21,500 |
2000/11/01 | 980 | 1,020 | 980 | 990 | 5,000 |
2000/10/31 | 995 | 995 | 980 | 980 | 11,000 |
2000/10/30 | 998 | 1,002 | 990 | 995 | 32,000 |
2000/10/27 | 1,037 | 1,037 | 1,001 | 1,030 | 10,000 |
2000/10/26 | 1,030 | 1,037 | 1,020 | 1,037 | 9,000 |
2000/10/25 | 1,051 | 1,051 | 1,040 | 1,040 | 23,000 |
2000/10/24 | 1,047 | 1,060 | 1,024 | 1,051 | 22,000 |
2000/10/23 | 1,060 | 1,060 | 1,040 | 1,045 | 20,000 |
2000/10/20 | 1,055 | 1,060 | 1,035 | 1,060 | 33,000 |
2000/10/19 | 1,005 | 1,020 | 1,005 | 1,015 | 6,500 |
2000/10/18 | 981 | 1,020 | 981 | 1,004 | 12,500 |
2000/10/17 | 1,060 | 1,060 | 1,021 | 1,021 | 9,500 |
2000/10/16 | 1,050 | 1,089 | 1,050 | 1,065 | 29,000 |
2000/10/13 | 980 | 1,040 | 980 | 1,040 | 28,500 |
2000/10/12 | 945 | 1,040 | 940 | 1,040 | 31,000 |
2000/10/11 | 960 | 960 | 943 | 950 | 5,500 |
2000/10/10 | 948 | 962 | 945 | 961 | 11,000 |
2000/10/06 | 949 | 950 | 940 | 948 | 24,500 |
2000/10/05 | 971 | 971 | 945 | 945 | 41,000 |
2000/10/04 | 960 | 960 | 953 | 958 | 25,000 |
2000/10/03 | 989 | 989 | 952 | 952 | 16,500 |
2000/10/02 | 952 | 979 | 952 | 979 | 6,000 |
2000/09/29 | 995 | 995 | 960 | 992 | 15,000 |
2000/09/28 | 941 | 990 | 941 | 987 | 13,000 |
2000/09/27 | 961 | 970 | 954 | 958 | 6,500 |
2000/09/26 | 954 | 985 | 954 | 958 | 8,000 |
2000/09/25 | 995 | 995 | 988 | 994 | 4,000 |
2000/09/22 | 940 | 970 | 932 | 935 | 25,000 |
2000/09/21 | 991 | 991 | 980 | 990 | 15,500 |
2000/09/20 | 950 | 988 | 940 | 984 | 20,000 |
2000/09/19 | 940 | 940 | 920 | 920 | 28,000 |
2000/09/18 | 959 | 959 | 932 | 946 | 16,500 |
2000/09/14 | 930 | 960 | 916 | 960 | 30,000 |
2000/09/13 | 930 | 930 | 924 | 924 | 20,000 |
2000/09/12 | 960 | 960 | 930 | 934 | 32,000 |
2000/09/11 | 1,000 | 1,000 | 970 | 970 | 20,500 |
2000/09/08 | 1,002 | 1,020 | 978 | 999 | 34,500 |
2000/09/07 | 1,034 | 1,034 | 976 | 1,020 | 40,000 |
2000/09/06 | 1,038 | 1,043 | 1,036 | 1,043 | 2,000 |
2000/09/05 | 1,065 | 1,065 | 1,032 | 1,032 | 9,500 |
2000/09/04 | 1,091 | 1,110 | 1,065 | 1,065 | 13,000 |
2000/09/01 | 1,100 | 1,120 | 1,091 | 1,091 | 8,500 |
2000/08/31 | 1,081 | 1,109 | 1,081 | 1,109 | 21,500 |
2000/08/30 | 1,060 | 1,110 | 1,060 | 1,085 | 38,000 |
2000/08/29 | 1,125 | 1,125 | 1,091 | 1,115 | 17,000 |
2000/08/28 | 1,132 | 1,140 | 1,110 | 1,125 | 16,500 |
2000/08/25 | 1,154 | 1,160 | 1,150 | 1,155 | 24,500 |
2000/08/24 | 1,150 | 1,165 | 1,146 | 1,160 | 13,000 |
2000/08/23 | 1,147 | 1,160 | 1,139 | 1,140 | 31,500 |
2000/08/22 | 1,160 | 1,167 | 1,130 | 1,160 | 31,000 |
2000/08/21 | 1,171 | 1,171 | 1,150 | 1,167 | 30,000 |
2000/08/18 | 1,150 | 1,160 | 1,148 | 1,151 | 18,000 |
2000/08/17 | 1,135 | 1,148 | 1,130 | 1,131 | 5,000 |
2000/08/16 | 1,130 | 1,135 | 1,130 | 1,135 | 7,000 |
2000/08/15 | 1,140 | 1,140 | 1,122 | 1,135 | 29,500 |
2000/08/14 | 1,140 | 1,140 | 1,122 | 1,122 | 11,500 |
2000/08/11 | 1,110 | 1,130 | 1,110 | 1,111 | 4,500 |
2000/08/10 | 1,139 | 1,140 | 1,105 | 1,138 | 6,500 |
2000/08/09 | 1,140 | 1,140 | 1,102 | 1,102 | 15,500 |
2000/08/08 | 1,120 | 1,140 | 1,080 | 1,140 | 6,000 |
2000/08/07 | 1,120 | 1,120 | 1,100 | 1,100 | 4,000 |
2000/08/04 | 1,082 | 1,088 | 1,080 | 1,088 | 14,500 |
2000/08/03 | 1,103 | 1,105 | 1,074 | 1,100 | 6,000 |
2000/08/02 | 1,109 | 1,138 | 1,109 | 1,138 | 14,000 |
2000/08/01 | 1,101 | 1,129 | 1,100 | 1,108 | 8,500 |
2000/07/31 | 1,050 | 1,100 | 1,050 | 1,100 | 27,000 |
2000/07/28 | 1,112 | 1,112 | 1,062 | 1,070 | 16,500 |
2000/07/27 | 1,160 | 1,160 | 1,130 | 1,130 | 13,000 |
2000/07/26 | 1,150 | 1,160 | 1,145 | 1,160 | 20,500 |
2000/07/25 | 1,144 | 1,161 | 1,144 | 1,161 | 50,500 |
2000/07/24 | 1,180 | 1,180 | 1,144 | 1,144 | 24,500 |
2000/07/21 | 1,180 | 1,190 | 1,165 | 1,170 | 20,000 |
2000/07/19 | 1,179 | 1,195 | 1,170 | 1,195 | 17,500 |
2000/07/18 | 1,228 | 1,228 | 1,179 | 1,179 | 14,000 |
2000/07/17 | 1,240 | 1,240 | 1,230 | 1,230 | 12,000 |
2000/07/14 | 1,250 | 1,270 | 1,231 | 1,250 | 32,000 |
2000/07/13 | 1,220 | 1,258 | 1,220 | 1,238 | 61,500 |
2000/07/12 | 1,210 | 1,224 | 1,208 | 1,223 | 35,500 |
2000/07/11 | 1,209 | 1,210 | 1,205 | 1,210 | 12,000 |
2000/07/10 | 1,210 | 1,229 | 1,201 | 1,210 | 24,500 |
2000/07/07 | 1,180 | 1,210 | 1,180 | 1,201 | 30,500 |
2000/07/06 | 1,161 | 1,175 | 1,161 | 1,166 | 15,000 |
2000/07/05 | 1,188 | 1,188 | 1,160 | 1,160 | 14,500 |
2000/07/04 | 1,191 | 1,191 | 1,181 | 1,189 | 37,000 |
2000/07/03 | 1,181 | 1,190 | 1,180 | 1,190 | 18,500 |
2000/06/30 | 1,180 | 1,196 | 1,171 | 1,180 | 58,000 |
2000/06/29 | 1,210 | 1,210 | 1,190 | 1,200 | 20,500 |
2000/06/28 | 1,229 | 1,230 | 1,199 | 1,230 | 43,000 |
2000/06/27 | 1,210 | 1,230 | 1,200 | 1,230 | 26,500 |
2000/06/26 | 1,210 | 1,210 | 1,195 | 1,200 | 16,500 |
2000/06/23 | 1,238 | 1,238 | 1,205 | 1,205 | 46,000 |
2000/06/22 | 1,200 | 1,239 | 1,188 | 1,239 | 85,500 |
2000/06/21 | 1,190 | 1,200 | 1,170 | 1,200 | 44,000 |
2000/06/20 | 1,180 | 1,189 | 1,167 | 1,170 | 47,000 |
2000/06/19 | 1,167 | 1,200 | 1,150 | 1,179 | 77,000 |
2000/06/16 | 1,140 | 1,166 | 1,139 | 1,166 | 23,000 |
2000/06/15 | 1,151 | 1,151 | 1,140 | 1,140 | 34,000 |
2000/06/14 | 1,150 | 1,166 | 1,146 | 1,150 | 19,500 |
2000/06/13 | 1,150 | 1,195 | 1,130 | 1,195 | 31,500 |
2000/06/12 | 1,151 | 1,178 | 1,150 | 1,178 | 22,000 |
2000/06/09 | 1,169 | 1,169 | 1,150 | 1,151 | 44,500 |
2000/06/08 | 1,150 | 1,179 | 1,150 | 1,150 | 45,500 |
2000/06/07 | 1,169 | 1,170 | 1,135 | 1,150 | 36,500 |
2000/06/06 | 1,170 | 1,180 | 1,155 | 1,178 | 39,000 |
2000/06/05 | 1,140 | 1,200 | 1,140 | 1,200 | 140,000 |
2000/06/02 | 1,119 | 1,130 | 1,101 | 1,130 | 34,500 |
2000/06/01 | 1,100 | 1,120 | 1,100 | 1,113 | 35,000 |
2000/05/31 | 1,100 | 1,120 | 1,083 | 1,120 | 31,000 |
2000/05/30 | 1,080 | 1,085 | 1,080 | 1,082 | 43,000 |
2000/05/29 | 1,070 | 1,095 | 1,070 | 1,076 | 10,000 |
2000/05/26 | 1,100 | 1,100 | 1,080 | 1,090 | 16,500 |
2000/05/25 | 1,065 | 1,110 | 1,065 | 1,101 | 85,500 |
2000/05/24 | 1,035 | 1,065 | 1,035 | 1,065 | 23,000 |
2000/05/23 | 1,055 | 1,066 | 1,020 | 1,030 | 19,500 |
2000/05/22 | 1,061 | 1,065 | 1,045 | 1,065 | 19,000 |
2000/05/19 | 1,062 | 1,062 | 1,040 | 1,041 | 18,000 |
2000/05/18 | 1,082 | 1,082 | 1,041 | 1,051 | 12,500 |
2000/05/17 | 1,100 | 1,110 | 1,076 | 1,081 | 25,000 |
2000/05/16 | 1,070 | 1,095 | 1,052 | 1,095 | 40,000 |
2000/05/15 | 1,031 | 1,070 | 1,031 | 1,070 | 24,000 |
2000/05/12 | 1,035 | 1,060 | 1,026 | 1,027 | 12,500 |
2000/05/11 | 1,031 | 1,035 | 1,020 | 1,035 | 29,000 |
2000/05/10 | 1,050 | 1,060 | 1,040 | 1,050 | 15,500 |
2000/05/09 | 1,061 | 1,061 | 1,041 | 1,050 | 8,500 |
2000/05/08 | 1,060 | 1,065 | 1,040 | 1,061 | 15,000 |
2000/05/02 | 1,040 | 1,069 | 1,040 | 1,065 | 16,500 |
2000/05/01 | 1,010 | 1,078 | 1,010 | 1,078 | 13,500 |
2000/04/28 | 1,030 | 1,080 | 1,021 | 1,080 | 22,000 |
2000/04/27 | 1,032 | 1,032 | 1,030 | 1,030 | 7,000 |
2000/04/26 | 1,032 | 1,055 | 1,031 | 1,055 | 13,500 |
2000/04/25 | 1,030 | 1,050 | 1,022 | 1,026 | 17,000 |
2000/04/24 | 1,080 | 1,080 | 1,021 | 1,030 | 15,500 |
2000/04/21 | 1,054 | 1,060 | 1,048 | 1,052 | 13,500 |
2000/04/20 | 1,095 | 1,095 | 1,061 | 1,094 | 34,000 |
2000/04/19 | 1,090 | 1,090 | 1,056 | 1,056 | 26,000 |
2000/04/18 | 1,060 | 1,060 | 1,010 | 1,011 | 60,500 |
2000/04/17 | 1,005 | 1,012 | 980 | 990 | 68,500 |
2000/04/14 | 1,070 | 1,098 | 1,066 | 1,097 | 25,000 |
2000/04/13 | 1,088 | 1,088 | 1,050 | 1,061 | 15,500 |
2000/04/12 | 1,131 | 1,131 | 1,040 | 1,090 | 90,500 |
2000/04/11 | 1,055 | 1,140 | 1,055 | 1,140 | 67,500 |
2000/04/10 | 1,021 | 1,060 | 1,020 | 1,052 | 35,500 |
2000/04/07 | 1,000 | 1,050 | 1,000 | 1,015 | 22,000 |
2000/04/06 | 1,010 | 1,012 | 1,000 | 1,001 | 29,000 |
2000/04/05 | 1,003 | 1,030 | 1,000 | 1,010 | 15,500 |
2000/04/04 | 1,041 | 1,041 | 990 | 1,000 | 11,500 |
2000/04/03 | 1,010 | 1,030 | 1,010 | 1,021 | 22,500 |
2000/03/31 | 1,087 | 1,087 | 1,021 | 1,076 | 20,500 |
2000/03/30 | 1,080 | 1,098 | 1,071 | 1,094 | 51,000 |
2000/03/29 | 1,050 | 1,079 | 1,010 | 1,050 | 29,500 |
2000/03/28 | 1,030 | 1,060 | 1,011 | 1,050 | 123,500 |
2000/03/27 | 881 | 965 | 871 | 960 | 54,500 |
2000/03/24 | 918 | 919 | 880 | 880 | 12,500 |
2000/03/23 | 882 | 900 | 880 | 900 | 11,000 |
2000/03/22 | 920 | 921 | 897 | 899 | 22,000 |
2000/03/21 | 920 | 920 | 900 | 902 | 20,500 |
2000/03/17 | 882 | 899 | 870 | 880 | 23,500 |
2000/03/16 | 880 | 882 | 880 | 880 | 12,000 |
2000/03/15 | 900 | 909 | 880 | 880 | 10,500 |
2000/03/14 | 900 | 919 | 900 | 910 | 12,500 |
2000/03/13 | 950 | 950 | 900 | 905 | 33,000 |
2000/03/10 | 900 | 920 | 900 | 907 | 66,500 |
2000/03/09 | 878 | 890 | 861 | 880 | 50,000 |
2000/03/08 | 800 | 820 | 790 | 804 | 44,500 |
2000/03/07 | 845 | 845 | 800 | 810 | 42,000 |
2000/03/06 | 861 | 861 | 845 | 845 | 61,500 |
2000/03/03 | 870 | 870 | 861 | 861 | 21,000 |
2000/03/02 | 900 | 901 | 870 | 870 | 46,000 |
2000/03/01 | 926 | 935 | 905 | 906 | 32,500 |
2000/02/29 | 910 | 920 | 900 | 919 | 19,000 |
2000/02/28 | 880 | 921 | 879 | 900 | 28,500 |
2000/02/25 | 880 | 880 | 840 | 856 | 30,000 |
2000/02/24 | 930 | 940 | 880 | 880 | 32,500 |
2000/02/23 | 960 | 980 | 930 | 930 | 51,500 |
2000/02/22 | 963 | 970 | 950 | 960 | 80,500 |
2000/02/21 | 961 | 981 | 960 | 963 | 56,000 |
2000/02/18 | 1,020 | 1,020 | 1,001 | 1,020 | 8,000 |
2000/02/17 | 990 | 1,000 | 989 | 1,000 | 13,000 |
2000/02/16 | 990 | 990 | 980 | 990 | 16,000 |
2000/02/15 | 970 | 1,001 | 970 | 991 | 19,500 |
2000/02/14 | 1,060 | 1,060 | 960 | 960 | 39,000 |
2000/02/10 | 1,070 | 1,070 | 1,030 | 1,030 | 30,000 |
2000/02/09 | 1,100 | 1,100 | 1,070 | 1,070 | 16,500 |
2000/02/08 | 1,110 | 1,110 | 1,080 | 1,080 | 22,500 |
2000/02/07 | 1,122 | 1,130 | 1,122 | 1,130 | 7,000 |
2000/02/04 | 1,130 | 1,133 | 1,122 | 1,122 | 85,000 |
2000/02/03 | 1,140 | 1,140 | 1,130 | 1,133 | 39,000 |
2000/02/02 | 1,180 | 1,180 | 1,140 | 1,140 | 33,000 |
2000/02/01 | 1,156 | 1,156 | 1,140 | 1,149 | 13,000 |
2000/01/31 | 1,153 | 1,160 | 1,150 | 1,157 | 44,500 |
2000/01/28 | 1,150 | 1,164 | 1,111 | 1,150 | 16,000 |
2000/01/27 | 1,170 | 1,170 | 1,162 | 1,164 | 7,000 |
2000/01/26 | 1,162 | 1,168 | 1,162 | 1,168 | 4,500 |
2000/01/25 | 1,200 | 1,201 | 1,150 | 1,162 | 17,500 |
2000/01/24 | 1,210 | 1,210 | 1,210 | 1,210 | 8,500 |
2000/01/21 | 1,210 | 1,211 | 1,210 | 1,211 | 7,000 |
2000/01/20 | 1,260 | 1,260 | 1,250 | 1,255 | 17,500 |
2000/01/19 | 1,256 | 1,256 | 1,212 | 1,212 | 7,000 |
2000/01/18 | 1,260 | 1,260 | 1,230 | 1,256 | 11,000 |
2000/01/17 | 1,231 | 1,279 | 1,230 | 1,230 | 15,500 |
2000/01/14 | 1,240 | 1,250 | 1,220 | 1,221 | 11,000 |
2000/01/13 | 1,210 | 1,231 | 1,190 | 1,190 | 16,500 |
2000/01/12 | 1,201 | 1,201 | 1,200 | 1,200 | 15,000 |
2000/01/11 | 1,184 | 1,185 | 1,180 | 1,185 | 4,000 |
2000/01/07 | 1,185 | 1,185 | 1,150 | 1,170 | 9,000 |
2000/01/06 | 1,189 | 1,210 | 1,189 | 1,191 | 10,500 |
2000/01/05 | 1,129 | 1,135 | 1,100 | 1,130 | 10,000 |
2000/01/04 | 1,190 | 1,190 | 1,150 | 1,155 | 3,000 |