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
2002/12/30 980 985 967 967 5,900
2002/12/27 966 990 966 985 7,400
2002/12/26 952 975 952 975 5,100
2002/12/25 985 985 931 962 14,500
2002/12/24 978 980 944 959 16,500
2002/12/20 964 980 964 974 14,500
2002/12/19 930 965 929 964 8,600
2002/12/18 960 960 925 940 19,300
2002/12/17 980 993 971 980 9,300
2002/12/16 986 995 975 975 7,600
2002/12/13 990 994 980 981 22,700
2002/12/12 987 1,000 978 995 2,600
2002/12/11 980 1,006 977 977 13,200
2002/12/10 1,000 1,010 993 1,000 8,000
2002/12/09 993 1,010 993 1,000 10,100
2002/12/06 1,014 1,014 1,000 1,000 4,200
2002/12/05 1,000 1,018 992 1,005 6,600
2002/12/04 1,012 1,022 1,000 1,020 12,000
2002/12/03 1,095 1,095 1,000 1,003 26,400
2002/12/02 1,040 1,100 1,020 1,100 33,100
2002/11/29 1,002 1,045 1,002 1,044 11,800
2002/11/28 1,000 1,005 995 1,000 12,600
2002/11/27 988 1,000 988 1,000 5,500
2002/11/26 999 1,000 995 998 3,000
2002/11/25 993 1,000 985 999 6,400
2002/11/22 971 993 971 993 9,600
2002/11/21 970 970 957 970 3,600
2002/11/20 962 970 962 970 19,200
2002/11/19 957 970 940 962 13,300
2002/11/18 970 970 950 960 9,100
2002/11/15 954 979 954 961 13,100
2002/11/14 951 972 951 964 7,500
2002/11/13 973 978 967 978 6,300
2002/11/12 960 982 951 973 9,000
2002/11/11 984 984 961 961 8,100
2002/11/08 983 989 981 984 6,500
2002/11/07 980 985 973 985 4,200
2002/11/06 971 988 971 981 5,300
2002/11/05 972 991 971 991 5,700
2002/11/01 985 985 977 979 2,100
2002/10/31 985 985 973 973 3,300
2002/10/30 971 989 971 974 5,900
2002/10/29 984 984 972 972 3,200
2002/10/28 980 989 975 975 6,100
2002/10/25 965 982 965 981 5,200
2002/10/24 987 987 960 975 2,000
2002/10/23 980 990 963 969 6,200
2002/10/22 988 994 979 990 4,000
2002/10/21 984 1,014 984 1,006 18,300
2002/10/18 980 985 977 984 6,200
2002/10/17 980 980 944 976 4,900
2002/10/16 973 979 962 973 8,900
2002/10/15 949 980 949 973 7,700
2002/10/11 950 979 950 979 7,000
2002/10/10 950 951 933 950 16,000
2002/10/09 953 953 940 940 2,800
2002/10/08 940 956 940 954 3,500
2002/10/07 967 969 930 940 10,700
2002/10/04 980 980 967 980 5,800
2002/10/03 992 992 983 987 7,700
2002/10/02 990 990 981 981 2,700
2002/10/01 980 995 978 980 7,100
2002/09/30 989 1,000 987 1,000 6,700
2002/09/27 989 994 978 994 7,900
2002/09/26 975 980 966 970 8,500
2002/09/25 974 974 952 972 3,700
2002/09/24 973 980 965 975 6,600
2002/09/20 968 990 962 983 20,600
2002/09/19 980 989 957 968 6,400
2002/09/18 970 980 956 980 3,700
2002/09/17 954 980 954 980 12,000
2002/09/13 919 946 919 944 38,700
2002/09/12 985 985 955 979 5,100
2002/09/11 941 1,010 941 985 12,900
2002/09/10 936 1,000 936 987 11,300
2002/09/09 940 956 920 936 11,500
2002/09/06 960 960 935 953 6,900
2002/09/05 961 985 960 983 5,400
2002/09/04 975 980 961 962 12,700
2002/09/03 995 995 977 980 9,800
2002/09/02 981 995 981 995 6,200
2002/08/30 990 1,000 980 1,000 8,900
2002/08/29 1,000 1,000 980 990 16,000
2002/08/28 991 1,005 991 1,005 9,800
2002/08/27 981 1,013 981 1,005 14,600
2002/08/26 1,046 1,050 1,040 1,050 24,600
2002/08/23 1,050 1,050 1,040 1,040 16,600
2002/08/22 1,048 1,050 1,027 1,050 16,800
2002/08/21 1,024 1,045 1,023 1,039 17,600
2002/08/20 1,020 1,029 1,010 1,029 17,100
2002/08/19 1,030 1,030 1,012 1,012 9,800
2002/08/16 1,016 1,030 1,013 1,030 12,600
2002/08/15 1,022 1,022 1,010 1,015 7,100
2002/08/14 1,001 1,032 1,001 1,015 7,500
2002/08/13 1,020 1,046 1,010 1,011 7,300
2002/08/12 1,050 1,053 1,020 1,030 13,000
2002/08/09 1,025 1,050 1,021 1,043 16,900
2002/08/08 997 1,009 996 1,009 12,700
2002/08/07 996 997 988 988 10,700
2002/08/06 992 992 985 990 6,600
2002/08/05 990 1,000 985 985 24,900
2002/08/02 1,005 1,005 988 989 20,500
2002/08/01 1,013 1,013 989 989 28,400
2002/07/31 991 1,013 991 1,013 8,800
2002/07/30 1,001 1,016 989 990 32,500
2002/07/29 1,008 1,010 990 990 21,500
2002/07/26 1,001 1,009 994 994 14,200
2002/07/25 995 1,020 995 1,000 16,400
2002/07/24 1,001 1,007 992 992 10,500
2002/07/23 1,011 1,011 996 996 14,700
2002/07/22 993 1,014 993 1,011 24,800
2002/07/19 1,000 1,003 992 992 38,200
2002/07/18 1,007 1,018 994 995 38,900
2002/07/17 1,000 1,020 992 997 28,000
2002/07/16 1,020 1,035 1,001 1,006 21,100
2002/07/15 1,016 1,034 1,016 1,020 6,600
2002/07/12 1,020 1,044 1,011 1,011 21,500
2002/07/11 1,035 1,035 1,015 1,025 21,600
2002/07/10 1,040 1,050 1,035 1,035 13,400
2002/07/09 1,040 1,043 1,027 1,030 25,000
2002/07/08 1,056 1,056 1,033 1,035 24,400
2002/07/05 1,050 1,050 1,038 1,045 12,600
2002/07/04 1,042 1,051 1,037 1,038 17,500
2002/07/03 1,053 1,053 1,038 1,042 18,000
2002/07/02 1,059 1,059 1,038 1,040 30,800
2002/07/01 1,056 1,063 1,043 1,043 10,100
2002/06/28 1,049 1,054 1,045 1,054 4,400
2002/06/27 1,039 1,056 1,035 1,036 13,000
2002/06/26 1,041 1,056 1,036 1,036 11,900
2002/06/25 1,051 1,067 1,043 1,058 19,900
2002/06/24 1,040 1,066 1,040 1,050 16,200
2002/06/21 1,039 1,064 1,035 1,049 24,100
2002/06/20 1,049 1,049 1,036 1,040 28,400
2002/06/19 1,050 1,055 1,041 1,043 8,200
2002/06/18 1,057 1,071 1,033 1,040 25,500
2002/06/17 1,085 1,085 1,050 1,061 8,000
2002/06/14 1,101 1,101 1,075 1,086 33,200
2002/06/13 1,091 1,091 1,081 1,081 6,600
2002/06/12 1,092 1,101 1,087 1,099 5,300
2002/06/11 1,100 1,105 1,083 1,088 7,200
2002/06/10 1,120 1,120 1,099 1,100 16,300
2002/06/07 1,098 1,114 1,090 1,100 7,200
2002/06/06 1,119 1,119 1,090 1,098 12,700
2002/06/05 1,100 1,120 1,100 1,105 8,800
2002/06/04 1,119 1,119 1,103 1,103 6,800
2002/06/03 1,101 1,129 1,090 1,119 13,700
2002/05/31 1,124 1,128 1,103 1,103 11,500
2002/05/30 1,121 1,125 1,119 1,125 8,300
2002/05/29 1,125 1,125 1,099 1,119 8,500
2002/05/28 1,105 1,135 1,095 1,135 8,900
2002/05/27 1,100 1,105 1,089 1,105 14,200
2002/05/24 1,096 1,102 1,075 1,075 10,600
2002/05/23 1,107 1,107 1,081 1,095 19,500
2002/05/22 1,063 1,090 1,055 1,087 15,600
2002/05/21 1,060 1,066 1,050 1,055 13,700
2002/05/20 1,055 1,065 1,055 1,060 16,800
2002/05/17 1,050 1,064 1,042 1,042 7,900
2002/05/16 1,041 1,045 1,040 1,040 13,500
2002/05/15 1,040 1,052 1,038 1,038 7,400
2002/05/14 1,043 1,043 1,035 1,036 10,200
2002/05/13 1,050 1,050 1,043 1,043 4,200
2002/05/10 1,045 1,060 1,045 1,050 10,200
2002/05/09 1,045 1,050 1,043 1,043 7,800
2002/05/08 1,041 1,050 1,041 1,042 3,800
2002/05/07 1,050 1,050 1,038 1,040 13,200
2002/05/02 1,066 1,066 1,050 1,050 7,900
2002/05/01 1,050 1,070 1,047 1,070 6,500
2002/04/30 1,050 1,062 1,047 1,047 6,900
2002/04/26 1,045 1,050 1,042 1,043 12,600
2002/04/25 1,050 1,055 1,042 1,042 20,100
2002/04/24 1,080 1,081 1,045 1,045 24,800
2002/04/23 1,084 1,085 1,081 1,082 1,600
2002/04/22 1,085 1,090 1,080 1,085 20,000
2002/04/19 1,095 1,095 1,085 1,092 16,200
2002/04/18 1,105 1,111 1,105 1,109 5,200
2002/04/17 1,100 1,110 1,081 1,109 9,100
2002/04/16 1,075 1,097 1,075 1,097 7,000
2002/04/15 1,084 1,100 1,080 1,100 4,800
2002/04/12 1,099 1,099 1,088 1,089 3,200
2002/04/11 1,099 1,119 1,080 1,084 4,200
2002/04/10 1,100 1,103 1,077 1,079 9,000
2002/04/09 1,111 1,111 1,075 1,075 6,700
2002/04/08 1,095 1,120 1,094 1,120 4,700
2002/04/05 1,086 1,096 1,079 1,094 7,500
2002/04/04 1,099 1,101 1,080 1,087 6,500
2002/04/03 1,079 1,100 1,070 1,099 7,100
2002/04/02 1,061 1,062 1,055 1,055 5,000
2002/04/01 1,093 1,093 1,061 1,061 6,500
2002/03/29 1,096 1,100 1,072 1,072 7,700
2002/03/28 1,100 1,100 1,093 1,100 4,200
2002/03/27 1,101 1,110 1,101 1,110 3,700
2002/03/26 1,099 1,105 1,092 1,105 3,400
2002/03/25 1,101 1,110 1,080 1,088 6,900
2002/03/22 1,061 1,105 1,061 1,104 10,300
2002/03/20 1,118 1,118 1,092 1,092 10,600
2002/03/19 1,090 1,110 1,082 1,100 9,100
2002/03/18 1,044 1,085 1,038 1,080 8,600
2002/03/15 1,041 1,061 1,035 1,035 15,500
2002/03/14 1,060 1,061 1,040 1,040 13,200
2002/03/13 1,091 1,091 1,050 1,050 14,700
2002/03/12 1,090 1,100 1,071 1,071 21,300
2002/03/11 1,120 1,120 1,082 1,090 9,000
2002/03/08 1,080 1,099 1,080 1,080 37,500
2002/03/07 1,082 1,087 1,082 1,085 5,300
2002/03/06 1,095 1,095 1,087 1,087 4,700
2002/03/05 1,120 1,129 1,090 1,095 7,500
2002/03/04 1,129 1,129 1,090 1,119 9,100
2002/03/01 1,110 1,110 1,089 1,089 9,100
2002/02/28 1,130 1,131 1,086 1,110 6,900
2002/02/27 1,110 1,130 1,090 1,130 7,000
2002/02/26 1,110 1,110 1,090 1,090 3,400
2002/02/25 1,086 1,110 1,086 1,110 3,800
2002/02/22 1,145 1,145 1,131 1,135 20,400
2002/02/21 1,139 1,148 1,135 1,145 7,600
2002/02/20 1,148 1,148 1,135 1,139 10,800
2002/02/19 1,143 1,143 1,111 1,130 12,600
2002/02/18 1,140 1,141 1,130 1,140 10,700
2002/02/15 1,130 1,150 1,130 1,140 10,800
2002/02/14 1,147 1,160 1,145 1,145 7,400
2002/02/13 1,148 1,148 1,140 1,147 11,600
2002/02/12 1,150 1,150 1,100 1,139 11,600
2002/02/08 1,070 1,107 1,070 1,090 23,200
2002/02/07 1,107 1,123 1,101 1,110 5,600
2002/02/06 1,120 1,123 1,107 1,120 4,600
2002/02/05 1,129 1,129 1,116 1,129 6,700
2002/02/04 1,130 1,130 1,129 1,129 5,700
2002/02/01 1,145 1,149 1,112 1,129 11,700
2002/01/31 1,136 1,137 1,125 1,125 3,900
2002/01/30 1,140 1,140 1,129 1,130 4,300
2002/01/29 1,130 1,150 1,130 1,140 2,300
2002/01/28 1,129 1,155 1,129 1,150 4,800
2002/01/25 1,140 1,140 1,129 1,137 10,400
2002/01/24 1,125 1,139 1,122 1,124 5,900
2002/01/23 1,136 1,137 1,126 1,127 6,200
2002/01/22 1,153 1,153 1,131 1,136 7,000
2002/01/21 1,165 1,168 1,149 1,153 11,400
2002/01/18 1,131 1,135 1,120 1,129 13,300
2002/01/17 1,139 1,143 1,125 1,131 3,700
2002/01/16 1,112 1,132 1,112 1,119 2,300
2002/01/15 1,126 1,126 1,111 1,111 5,200
2002/01/11 1,124 1,130 1,121 1,126 9,600
2002/01/10 1,179 1,179 1,124 1,124 7,400
2002/01/09 1,123 1,140 1,123 1,136 2,300
2002/01/08 1,140 1,141 1,116 1,121 6,100
2002/01/07 1,169 1,169 1,140 1,142 2,400
2002/01/04 1,116 1,170 1,112 1,112 3,200

このページの先頭へ