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
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

このページの先頭へ