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 |
|---|---|---|---|---|---|
| 2001/12/28 | 1,150 | 1,177 | 1,150 | 1,176 | 4,500 |
| 2001/12/27 | 1,150 | 1,150 | 1,120 | 1,120 | 6,000 |
| 2001/12/26 | 1,150 | 1,153 | 1,150 | 1,153 | 4,000 |
| 2001/12/25 | 1,139 | 1,151 | 1,100 | 1,112 | 11,000 |
| 2001/12/21 | 1,105 | 1,146 | 1,105 | 1,139 | 5,000 |
| 2001/12/20 | 1,123 | 1,126 | 1,121 | 1,125 | 8,000 |
| 2001/12/19 | 1,090 | 1,100 | 1,063 | 1,063 | 6,500 |
| 2001/12/18 | 1,119 | 1,119 | 1,063 | 1,063 | 9,500 |
| 2001/12/17 | 1,101 | 1,120 | 1,090 | 1,120 | 6,000 |
| 2001/12/14 | 1,100 | 1,119 | 1,100 | 1,101 | 40,000 |
| 2001/12/13 | 1,128 | 1,132 | 1,110 | 1,113 | 11,000 |
| 2001/12/12 | 1,142 | 1,142 | 1,123 | 1,129 | 11,000 |
| 2001/12/11 | 1,120 | 1,123 | 1,120 | 1,123 | 8,500 |
| 2001/12/10 | 1,175 | 1,175 | 1,130 | 1,135 | 9,500 |
| 2001/12/07 | 1,150 | 1,157 | 1,145 | 1,145 | 3,500 |
| 2001/12/06 | 1,188 | 1,189 | 1,130 | 1,180 | 5,500 |
| 2001/12/05 | 1,160 | 1,160 | 1,150 | 1,150 | 11,000 |
| 2001/12/04 | 1,180 | 1,180 | 1,156 | 1,159 | 4,500 |
| 2001/12/03 | 1,189 | 1,190 | 1,140 | 1,181 | 4,500 |
| 2001/11/30 | 1,179 | 1,179 | 1,170 | 1,170 | 2,000 |
| 2001/11/29 | 1,160 | 1,160 | 1,139 | 1,139 | 3,000 |
| 2001/11/28 | 1,191 | 1,192 | 1,180 | 1,180 | 42,500 |
| 2001/11/27 | 1,199 | 1,200 | 1,190 | 1,195 | 6,500 |
| 2001/11/26 | 1,198 | 1,200 | 1,197 | 1,199 | 5,500 |
| 2001/11/22 | 1,200 | 1,200 | 1,197 | 1,197 | 1,500 |
| 2001/11/21 | 1,202 | 1,202 | 1,196 | 1,198 | 1,500 |
| 2001/11/20 | 1,250 | 1,250 | 1,207 | 1,207 | 7,500 |
| 2001/11/19 | 1,116 | 1,135 | 1,116 | 1,135 | 1,000 |
| 2001/11/16 | 1,165 | 1,176 | 1,165 | 1,176 | 7,500 |
| 2001/11/15 | 1,140 | 1,165 | 1,140 | 1,165 | 12,500 |
| 2001/11/14 | 1,123 | 1,161 | 1,123 | 1,135 | 5,000 |
| 2001/11/13 | 1,150 | 1,160 | 1,150 | 1,155 | 3,000 |
| 2001/11/12 | 1,160 | 1,160 | 1,130 | 1,130 | 5,000 |
| 2001/11/09 | 1,123 | 1,151 | 1,123 | 1,149 | 4,500 |
| 2001/11/08 | 1,170 | 1,170 | 1,170 | 1,170 | 2,000 |
| 2001/11/07 | 1,142 | 1,160 | 1,132 | 1,160 | 11,000 |
| 2001/11/06 | 1,120 | 1,160 | 1,120 | 1,141 | 8,500 |
| 2001/11/05 | 1,133 | 1,143 | 1,133 | 1,140 | 18,500 |
| 2001/11/02 | 1,110 | 1,131 | 1,110 | 1,131 | 15,000 |
| 2001/11/01 | 1,149 | 1,150 | 1,110 | 1,119 | 33,500 |
| 2001/10/31 | 1,150 | 1,154 | 1,148 | 1,150 | 27,000 |
| 2001/10/30 | 1,149 | 1,170 | 1,146 | 1,150 | 14,000 |
| 2001/10/29 | 1,164 | 1,164 | 1,139 | 1,150 | 8,000 |
| 2001/10/26 | 1,180 | 1,190 | 1,165 | 1,165 | 7,500 |
| 2001/10/25 | 1,185 | 1,185 | 1,157 | 1,161 | 4,500 |
| 2001/10/24 | 1,160 | 1,180 | 1,160 | 1,170 | 7,000 |
| 2001/10/23 | 1,124 | 1,160 | 1,124 | 1,160 | 11,000 |
| 2001/10/22 | 1,120 | 1,121 | 1,094 | 1,121 | 63,000 |
| 2001/10/19 | 1,090 | 1,090 | 1,090 | 1,090 | 2,000 |
| 2001/10/18 | 1,118 | 1,118 | 1,100 | 1,100 | 1,500 |
| 2001/10/17 | 1,081 | 1,110 | 1,081 | 1,110 | 3,000 |
| 2001/10/16 | 1,102 | 1,102 | 1,090 | 1,090 | 2,000 |
| 2001/10/15 | 1,137 | 1,137 | 1,101 | 1,101 | 7,500 |
| 2001/10/12 | 1,061 | 1,137 | 1,061 | 1,137 | 4,500 |
| 2001/10/11 | 1,145 | 1,145 | 1,100 | 1,100 | 7,000 |
| 2001/10/10 | 1,068 | 1,069 | 1,045 | 1,045 | 13,500 |
| 2001/10/09 | 1,130 | 1,130 | 1,070 | 1,070 | 3,500 |
| 2001/10/05 | 1,154 | 1,154 | 1,100 | 1,100 | 13,500 |
| 2001/10/04 | 1,166 | 1,166 | 1,155 | 1,155 | 7,000 |
| 2001/10/03 | 1,140 | 1,144 | 1,120 | 1,120 | 6,000 |
| 2001/10/02 | 1,119 | 1,140 | 1,118 | 1,140 | 13,500 |
| 2001/10/01 | 1,085 | 1,128 | 1,058 | 1,101 | 8,500 |
| 2001/09/28 | 1,131 | 1,131 | 1,084 | 1,084 | 7,000 |
| 2001/09/27 | 1,123 | 1,123 | 1,100 | 1,110 | 12,500 |
| 2001/09/26 | 1,050 | 1,110 | 1,050 | 1,100 | 6,000 |
| 2001/09/25 | 1,001 | 1,019 | 1,001 | 1,019 | 2,000 |
| 2001/09/21 | 1,038 | 1,055 | 1,001 | 1,052 | 8,000 |
| 2001/09/20 | 1,062 | 1,062 | 1,023 | 1,040 | 11,000 |
| 2001/09/19 | 1,029 | 1,029 | 1,020 | 1,022 | 13,500 |
| 2001/09/18 | 1,060 | 1,060 | 1,029 | 1,029 | 5,500 |
| 2001/09/17 | 1,040 | 1,040 | 980 | 980 | 14,000 |
| 2001/09/14 | 1,040 | 1,040 | 1,040 | 1,040 | 11,500 |
| 2001/09/13 | 990 | 1,000 | 980 | 990 | 15,500 |
| 2001/09/12 | 1,001 | 1,020 | 1,000 | 1,002 | 12,500 |
| 2001/09/11 | 1,135 | 1,135 | 1,035 | 1,061 | 4,500 |
| 2001/09/10 | 1,139 | 1,139 | 1,115 | 1,135 | 6,500 |
| 2001/09/07 | 1,150 | 1,150 | 1,080 | 1,101 | 4,500 |
| 2001/09/06 | 1,105 | 1,137 | 1,080 | 1,137 | 10,500 |
| 2001/09/05 | 1,160 | 1,160 | 1,100 | 1,125 | 8,000 |
| 2001/09/04 | 1,110 | 1,162 | 1,110 | 1,162 | 6,500 |
| 2001/09/03 | 1,169 | 1,198 | 1,168 | 1,198 | 2,500 |
| 2001/08/31 | 1,167 | 1,200 | 1,160 | 1,190 | 4,000 |
| 2001/08/30 | 1,180 | 1,195 | 1,161 | 1,166 | 12,000 |
| 2001/08/29 | 1,200 | 1,220 | 1,190 | 1,190 | 13,500 |
| 2001/08/28 | 1,215 | 1,220 | 1,185 | 1,220 | 10,500 |
| 2001/08/27 | 1,255 | 1,259 | 1,241 | 1,249 | 13,500 |
| 2001/08/24 | 1,246 | 1,252 | 1,245 | 1,245 | 10,000 |
| 2001/08/23 | 1,260 | 1,261 | 1,238 | 1,245 | 23,000 |
| 2001/08/22 | 1,260 | 1,279 | 1,250 | 1,279 | 11,000 |
| 2001/08/21 | 1,289 | 1,289 | 1,260 | 1,260 | 3,000 |
| 2001/08/20 | 1,251 | 1,251 | 1,240 | 1,240 | 15,000 |
| 2001/08/17 | 1,253 | 1,253 | 1,240 | 1,240 | 7,500 |
| 2001/08/16 | 1,260 | 1,265 | 1,252 | 1,253 | 8,000 |
| 2001/08/15 | 1,255 | 1,270 | 1,255 | 1,270 | 3,000 |
| 2001/08/14 | 1,267 | 1,267 | 1,249 | 1,254 | 26,500 |
| 2001/08/13 | 1,276 | 1,276 | 1,255 | 1,260 | 16,000 |
| 2001/08/10 | 1,281 | 1,295 | 1,278 | 1,278 | 16,500 |
| 2001/08/09 | 1,305 | 1,305 | 1,290 | 1,290 | 3,500 |
| 2001/08/08 | 1,305 | 1,305 | 1,305 | 1,305 | 1,000 |
| 2001/08/07 | 1,295 | 1,305 | 1,295 | 1,305 | 9,000 |
| 2001/08/06 | 1,295 | 1,295 | 1,290 | 1,290 | 4,500 |
| 2001/08/03 | 1,296 | 1,296 | 1,267 | 1,294 | 6,000 |
| 2001/08/02 | 1,265 | 1,299 | 1,265 | 1,295 | 7,000 |
| 2001/08/01 | 1,260 | 1,275 | 1,260 | 1,275 | 8,000 |
| 2001/07/31 | 1,250 | 1,250 | 1,250 | 1,250 | 17,000 |
| 2001/07/30 | 1,272 | 1,272 | 1,250 | 1,250 | 6,000 |
| 2001/07/27 | 1,269 | 1,270 | 1,269 | 1,270 | 2,500 |
| 2001/07/26 | 1,270 | 1,285 | 1,270 | 1,278 | 5,000 |
| 2001/07/25 | 1,280 | 1,282 | 1,270 | 1,270 | 10,000 |
| 2001/07/24 | 1,280 | 1,280 | 1,261 | 1,280 | 9,000 |
| 2001/07/23 | 1,270 | 1,280 | 1,257 | 1,260 | 19,500 |
| 2001/07/19 | 1,279 | 1,280 | 1,250 | 1,250 | 7,000 |
| 2001/07/18 | 1,305 | 1,305 | 1,270 | 1,300 | 5,000 |
| 2001/07/17 | 1,281 | 1,281 | 1,230 | 1,270 | 11,000 |
| 2001/07/16 | 1,328 | 1,328 | 1,298 | 1,310 | 6,000 |
| 2001/07/13 | 1,287 | 1,288 | 1,287 | 1,288 | 6,500 |
| 2001/07/12 | 1,283 | 1,300 | 1,283 | 1,290 | 19,500 |
| 2001/07/11 | 1,300 | 1,310 | 1,300 | 1,300 | 3,500 |
| 2001/07/10 | 1,295 | 1,310 | 1,285 | 1,301 | 7,000 |
| 2001/07/09 | 1,300 | 1,314 | 1,300 | 1,314 | 5,000 |
| 2001/07/06 | 1,340 | 1,340 | 1,315 | 1,315 | 5,500 |
| 2001/07/05 | 1,340 | 1,340 | 1,340 | 1,340 | 500 |
| 2001/07/04 | 1,329 | 1,331 | 1,329 | 1,330 | 5,500 |
| 2001/07/03 | 1,320 | 1,320 | 1,310 | 1,320 | 5,000 |
| 2001/07/02 | 1,338 | 1,338 | 1,320 | 1,322 | 9,500 |
| 2001/06/29 | 1,360 | 1,360 | 1,323 | 1,338 | 7,500 |
| 2001/06/28 | 1,359 | 1,360 | 1,325 | 1,360 | 8,000 |
| 2001/06/27 | 1,360 | 1,360 | 1,340 | 1,340 | 8,500 |
| 2001/06/26 | 1,360 | 1,360 | 1,320 | 1,320 | 5,500 |
| 2001/06/25 | 1,360 | 1,360 | 1,350 | 1,360 | 10,000 |
| 2001/06/22 | 1,340 | 1,340 | 1,340 | 1,340 | 3,000 |
| 2001/06/21 | 1,341 | 1,341 | 1,300 | 1,300 | 6,000 |
| 2001/06/20 | 1,360 | 1,360 | 1,330 | 1,330 | 14,500 |
| 2001/06/19 | 1,280 | 1,340 | 1,280 | 1,338 | 8,000 |
| 2001/06/18 | 1,302 | 1,348 | 1,280 | 1,280 | 7,500 |
| 2001/06/15 | 1,329 | 1,329 | 1,302 | 1,302 | 14,500 |
| 2001/06/14 | 1,339 | 1,339 | 1,286 | 1,303 | 11,000 |
| 2001/06/13 | 1,348 | 1,348 | 1,330 | 1,340 | 4,500 |
| 2001/06/12 | 1,310 | 1,349 | 1,310 | 1,349 | 6,500 |
| 2001/06/11 | 1,369 | 1,369 | 1,309 | 1,309 | 1,000 |
| 2001/06/08 | 1,298 | 1,310 | 1,298 | 1,310 | 32,500 |
| 2001/06/07 | 1,304 | 1,304 | 1,290 | 1,298 | 12,000 |
| 2001/06/06 | 1,312 | 1,315 | 1,304 | 1,304 | 14,500 |
| 2001/06/05 | 1,310 | 1,319 | 1,310 | 1,311 | 6,000 |
| 2001/06/04 | 1,320 | 1,320 | 1,310 | 1,311 | 4,000 |
| 2001/06/01 | 1,330 | 1,330 | 1,325 | 1,325 | 9,500 |
| 2001/05/31 | 1,340 | 1,340 | 1,330 | 1,330 | 10,500 |
| 2001/05/30 | 1,349 | 1,349 | 1,330 | 1,332 | 13,000 |
| 2001/05/29 | 1,340 | 1,350 | 1,340 | 1,345 | 7,000 |
| 2001/05/28 | 1,350 | 1,360 | 1,344 | 1,360 | 6,500 |
| 2001/05/25 | 1,351 | 1,359 | 1,345 | 1,345 | 6,500 |
| 2001/05/24 | 1,360 | 1,360 | 1,350 | 1,351 | 10,500 |
| 2001/05/23 | 1,360 | 1,370 | 1,360 | 1,360 | 6,500 |
| 2001/05/22 | 1,375 | 1,375 | 1,360 | 1,361 | 22,000 |
| 2001/05/21 | 1,375 | 1,375 | 1,360 | 1,370 | 14,500 |
| 2001/05/18 | 1,390 | 1,390 | 1,375 | 1,375 | 12,000 |
| 2001/05/17 | 1,390 | 1,390 | 1,380 | 1,390 | 19,000 |
| 2001/05/16 | 1,370 | 1,390 | 1,350 | 1,390 | 47,000 |
| 2001/05/15 | 1,360 | 1,400 | 1,360 | 1,390 | 23,500 |
| 2001/05/14 | 1,379 | 1,379 | 1,350 | 1,360 | 7,500 |
| 2001/05/11 | 1,370 | 1,390 | 1,360 | 1,380 | 30,500 |
| 2001/05/10 | 1,380 | 1,380 | 1,350 | 1,370 | 25,000 |
| 2001/05/09 | 1,390 | 1,390 | 1,360 | 1,380 | 34,500 |
| 2001/05/08 | 1,390 | 1,400 | 1,390 | 1,390 | 93,000 |
| 2001/05/07 | 1,376 | 1,399 | 1,372 | 1,390 | 35,000 |
| 2001/05/02 | 1,370 | 1,377 | 1,350 | 1,376 | 14,500 |
| 2001/05/01 | 1,335 | 1,350 | 1,331 | 1,350 | 11,500 |
| 2001/04/27 | 1,350 | 1,350 | 1,315 | 1,350 | 13,500 |
| 2001/04/26 | 1,400 | 1,420 | 1,390 | 1,390 | 32,500 |
| 2001/04/25 | 1,350 | 1,400 | 1,350 | 1,400 | 36,500 |
| 2001/04/24 | 1,321 | 1,350 | 1,321 | 1,350 | 10,500 |
| 2001/04/23 | 1,300 | 1,350 | 1,300 | 1,320 | 27,500 |
| 2001/04/20 | 1,340 | 1,345 | 1,290 | 1,300 | 42,500 |
| 2001/04/19 | 1,335 | 1,350 | 1,335 | 1,340 | 24,000 |
| 2001/04/18 | 1,300 | 1,335 | 1,290 | 1,335 | 48,500 |
| 2001/04/17 | 1,299 | 1,316 | 1,252 | 1,316 | 16,500 |
| 2001/04/16 | 1,300 | 1,390 | 1,300 | 1,350 | 43,500 |
| 2001/04/13 | 1,288 | 1,310 | 1,288 | 1,290 | 21,000 |
| 2001/04/12 | 1,309 | 1,309 | 1,290 | 1,308 | 20,500 |
| 2001/04/11 | 1,275 | 1,310 | 1,250 | 1,309 | 28,000 |
| 2001/04/10 | 1,270 | 1,275 | 1,260 | 1,272 | 15,500 |
| 2001/04/09 | 1,271 | 1,272 | 1,270 | 1,271 | 12,500 |
| 2001/04/06 | 1,270 | 1,278 | 1,270 | 1,271 | 10,500 |
| 2001/04/05 | 1,265 | 1,274 | 1,250 | 1,270 | 8,500 |
| 2001/04/04 | 1,220 | 1,265 | 1,220 | 1,265 | 13,000 |
| 2001/04/03 | 1,210 | 1,220 | 1,210 | 1,220 | 7,500 |
| 2001/04/02 | 1,242 | 1,245 | 1,213 | 1,214 | 6,500 |
| 2001/03/30 | 1,270 | 1,270 | 1,243 | 1,243 | 5,500 |
| 2001/03/29 | 1,260 | 1,270 | 1,260 | 1,265 | 22,000 |
| 2001/03/28 | 1,249 | 1,280 | 1,249 | 1,260 | 24,500 |
| 2001/03/27 | 1,230 | 1,260 | 1,230 | 1,255 | 35,000 |
| 2001/03/26 | 1,159 | 1,250 | 1,159 | 1,250 | 16,500 |
| 2001/03/23 | 1,195 | 1,199 | 1,169 | 1,199 | 4,000 |
| 2001/03/22 | 1,190 | 1,235 | 1,150 | 1,235 | 27,000 |
| 2001/03/21 | 1,199 | 1,250 | 1,195 | 1,250 | 25,000 |
| 2001/03/19 | 1,119 | 1,151 | 1,119 | 1,151 | 8,500 |
| 2001/03/16 | 1,120 | 1,125 | 1,104 | 1,114 | 9,500 |
| 2001/03/15 | 988 | 1,100 | 988 | 1,099 | 21,500 |
| 2001/03/14 | 1,080 | 1,085 | 1,078 | 1,078 | 5,500 |
| 2001/03/13 | 1,094 | 1,094 | 1,080 | 1,087 | 11,500 |
| 2001/03/12 | 1,140 | 1,140 | 1,110 | 1,120 | 12,000 |
| 2001/03/09 | 1,140 | 1,140 | 1,133 | 1,140 | 13,500 |
| 2001/03/08 | 1,134 | 1,140 | 1,105 | 1,140 | 6,000 |
| 2001/03/07 | 1,150 | 1,150 | 1,125 | 1,140 | 7,000 |
| 2001/03/06 | 1,100 | 1,120 | 1,100 | 1,111 | 6,500 |
| 2001/03/05 | 1,111 | 1,150 | 1,083 | 1,100 | 13,000 |
| 2001/03/02 | 1,200 | 1,200 | 1,171 | 1,171 | 8,500 |
| 2001/03/01 | 1,200 | 1,200 | 1,173 | 1,200 | 6,500 |
| 2001/02/28 | 1,210 | 1,210 | 1,182 | 1,200 | 8,000 |
| 2001/02/27 | 1,171 | 1,200 | 1,171 | 1,200 | 11,000 |
| 2001/02/26 | 1,235 | 1,235 | 1,220 | 1,220 | 11,000 |
| 2001/02/23 | 1,235 | 1,240 | 1,200 | 1,240 | 17,500 |
| 2001/02/22 | 1,231 | 1,255 | 1,231 | 1,235 | 24,500 |
| 2001/02/21 | 1,235 | 1,250 | 1,235 | 1,250 | 31,500 |
| 2001/02/20 | 1,249 | 1,250 | 1,231 | 1,231 | 20,000 |
| 2001/02/19 | 1,239 | 1,240 | 1,231 | 1,231 | 24,500 |
| 2001/02/16 | 1,241 | 1,241 | 1,186 | 1,230 | 30,500 |
| 2001/02/15 | 1,240 | 1,250 | 1,220 | 1,220 | 33,000 |
| 2001/02/14 | 1,230 | 1,230 | 1,205 | 1,230 | 14,000 |
| 2001/02/13 | 1,220 | 1,220 | 1,210 | 1,214 | 13,500 |
| 2001/02/09 | 1,200 | 1,220 | 1,190 | 1,220 | 10,500 |
| 2001/02/08 | 1,220 | 1,220 | 1,199 | 1,208 | 38,500 |
| 2001/02/07 | 1,200 | 1,220 | 1,200 | 1,220 | 49,000 |
| 2001/02/06 | 1,190 | 1,190 | 1,150 | 1,190 | 25,500 |
| 2001/02/05 | 1,200 | 1,200 | 1,165 | 1,190 | 18,500 |
| 2001/02/02 | 1,152 | 1,200 | 1,152 | 1,200 | 34,500 |
| 2001/02/01 | 1,155 | 1,160 | 1,150 | 1,160 | 9,000 |
| 2001/01/31 | 1,160 | 1,165 | 1,155 | 1,155 | 5,500 |
| 2001/01/30 | 1,155 | 1,156 | 1,151 | 1,155 | 7,000 |
| 2001/01/29 | 1,152 | 1,165 | 1,152 | 1,160 | 8,000 |
| 2001/01/26 | 1,151 | 1,151 | 1,150 | 1,151 | 4,500 |
| 2001/01/25 | 1,170 | 1,170 | 1,150 | 1,162 | 4,000 |
| 2001/01/24 | 1,155 | 1,181 | 1,155 | 1,179 | 19,000 |
| 2001/01/23 | 1,165 | 1,170 | 1,153 | 1,153 | 4,500 |
| 2001/01/22 | 1,152 | 1,169 | 1,151 | 1,165 | 29,500 |
| 2001/01/19 | 1,150 | 1,160 | 1,150 | 1,152 | 9,000 |
| 2001/01/18 | 1,161 | 1,170 | 1,161 | 1,165 | 8,500 |
| 2001/01/17 | 1,139 | 1,157 | 1,138 | 1,157 | 3,000 |
| 2001/01/16 | 1,140 | 1,141 | 1,133 | 1,139 | 5,500 |
| 2001/01/15 | 1,145 | 1,165 | 1,132 | 1,132 | 6,500 |
| 2001/01/12 | 1,169 | 1,170 | 1,146 | 1,165 | 14,000 |
| 2001/01/11 | 1,177 | 1,178 | 1,136 | 1,169 | 10,500 |
| 2001/01/10 | 1,125 | 1,179 | 1,125 | 1,179 | 6,500 |
| 2001/01/09 | 1,185 | 1,190 | 1,185 | 1,185 | 15,000 |
| 2001/01/05 | 1,181 | 1,188 | 1,179 | 1,185 | 31,500 |
| 2001/01/04 | 1,185 | 1,185 | 1,115 | 1,121 | 3,500 |