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 |