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
2003/12/30 1,000 1,002 999 1,002 11,400
2003/12/29 991 1,000 991 999 6,300
2003/12/26 995 999 990 992 9,700
2003/12/25 995 996 990 994 5,500
2003/12/24 998 998 993 998 8,600
2003/12/22 1,005 1,005 990 998 15,200
2003/12/19 981 988 981 988 4,700
2003/12/18 985 989 980 988 6,500
2003/12/17 981 989 981 984 6,200
2003/12/16 982 988 980 981 9,700
2003/12/15 981 995 981 992 3,800
2003/12/12 995 996 976 983 25,700
2003/12/11 975 990 972 979 6,700
2003/12/10 989 990 972 972 11,700
2003/12/09 975 987 971 987 8,800
2003/12/08 980 980 970 975 10,000
2003/12/05 980 980 962 977 9,100
2003/12/04 970 979 966 978 7,800
2003/12/03 969 978 966 978 7,800
2003/12/02 965 978 962 969 9,700
2003/12/01 960 979 959 979 14,800
2003/11/28 965 968 959 959 7,500
2003/11/27 964 978 964 966 5,200
2003/11/26 965 969 964 967 2,300
2003/11/25 963 969 958 965 5,500
2003/11/21 970 979 970 974 2,300
2003/11/20 965 970 961 970 11,500
2003/11/19 951 969 950 969 6,800
2003/11/18 952 960 950 951 8,400
2003/11/17 966 967 955 956 10,500
2003/11/14 970 980 961 961 5,100
2003/11/13 961 980 960 980 4,200
2003/11/12 956 970 956 965 8,200
2003/11/11 970 988 962 986 11,300
2003/11/10 991 991 963 963 8,200
2003/11/07 962 965 957 961 4,200
2003/11/06 961 970 958 960 5,700
2003/11/05 965 966 960 960 2,100
2003/11/04 958 967 958 967 8,000
2003/10/31 959 966 957 958 5,400
2003/10/30 957 970 957 958 6,600
2003/10/29 966 966 957 957 4,200
2003/10/28 959 959 956 956 1,700
2003/10/27 965 967 955 955 7,400
2003/10/24 955 963 952 962 10,100
2003/10/23 970 980 955 955 23,000
2003/10/22 973 980 973 974 8,500
2003/10/21 990 990 973 976 5,800
2003/10/20 990 995 969 990 22,600
2003/10/17 982 985 980 985 5,300
2003/10/16 985 985 977 981 6,500
2003/10/15 980 994 975 980 10,900
2003/10/14 989 989 980 980 5,900
2003/10/10 995 995 980 989 13,800
2003/10/09 994 995 971 985 3,500
2003/10/08 970 1,000 970 998 13,900
2003/10/07 982 983 970 971 11,400
2003/10/06 1,012 1,012 980 981 22,700
2003/10/03 962 1,050 962 1,005 40,500
2003/10/02 965 972 964 972 6,300
2003/10/01 969 969 963 964 7,800
2003/09/30 970 970 961 969 3,200
2003/09/29 965 967 960 960 8,700
2003/09/26 965 970 961 964 9,300
2003/09/25 963 974 961 964 8,500
2003/09/24 971 974 966 966 6,000
2003/09/22 980 980 968 972 22,400
2003/09/19 975 975 967 971 11,300
2003/09/18 972 975 964 965 9,600
2003/09/17 965 972 962 972 8,500
2003/09/16 970 974 961 965 12,600
2003/09/12 980 980 963 979 32,200
2003/09/11 974 980 970 979 16,000
2003/09/10 980 980 961 963 9,400
2003/09/09 967 971 965 965 7,200
2003/09/08 963 970 961 967 5,700
2003/09/05 960 975 960 963 7,600
2003/09/04 964 971 957 960 7,100
2003/09/03 951 970 950 957 15,900
2003/09/02 972 972 952 958 18,400
2003/09/01 980 980 970 980 5,800
2003/08/29 980 980 970 980 6,100
2003/08/28 981 990 970 980 9,500
2003/08/27 994 994 980 980 9,600
2003/08/26 966 995 966 986 15,800
2003/08/25 1,030 1,042 1,028 1,036 24,600
2003/08/22 1,034 1,035 1,028 1,028 13,500
2003/08/21 1,033 1,035 1,020 1,028 9,200
2003/08/20 1,030 1,038 1,020 1,036 10,200
2003/08/19 1,020 1,020 1,003 1,019 11,500
2003/08/18 1,015 1,025 1,010 1,015 19,300
2003/08/15 1,001 1,008 999 1,002 9,900
2003/08/14 996 1,007 993 1,001 8,600
2003/08/13 996 1,002 996 998 7,400
2003/08/12 995 999 995 998 5,100
2003/08/11 998 1,000 995 995 11,400
2003/08/08 990 996 990 990 13,800
2003/08/07 997 999 991 996 5,500
2003/08/06 1,000 1,000 995 996 5,300
2003/08/05 1,000 1,000 995 996 9,100
2003/08/04 1,000 1,000 995 995 14,200
2003/08/01 1,000 1,000 997 998 11,700
2003/07/31 1,000 1,000 995 997 16,800
2003/07/30 995 1,000 995 1,000 10,100
2003/07/29 999 1,000 991 995 10,500
2003/07/28 998 1,000 990 990 14,000
2003/07/25 991 993 988 988 11,500
2003/07/24 999 1,000 990 990 9,000
2003/07/23 996 996 989 996 6,000
2003/07/22 995 995 985 986 11,900
2003/07/18 995 995 981 981 3,400
2003/07/17 994 994 980 989 13,200
2003/07/16 995 995 980 980 12,000
2003/07/15 995 995 984 984 20,500
2003/07/14 995 995 988 990 15,200
2003/07/11 995 1,000 991 992 5,800
2003/07/10 995 1,000 985 997 13,800
2003/07/09 990 994 986 986 7,000
2003/07/08 995 995 985 990 6,300
2003/07/07 980 994 980 981 10,200
2003/07/04 990 995 985 985 3,700
2003/07/03 1,000 1,000 987 987 12,500
2003/07/02 993 995 983 995 6,400
2003/07/01 980 994 980 982 6,500
2003/06/30 975 998 970 997 11,100
2003/06/27 970 980 970 975 6,000
2003/06/26 980 980 967 970 7,100
2003/06/25 976 982 967 967 10,700
2003/06/24 980 982 976 976 6,400
2003/06/23 978 985 976 976 4,000
2003/06/20 975 980 975 978 13,400
2003/06/19 980 985 975 976 8,700
2003/06/18 989 989 975 980 22,600
2003/06/17 988 998 983 987 7,000
2003/06/16 993 1,000 983 989 5,900
2003/06/13 1,000 1,000 983 983 34,100
2003/06/12 993 997 985 985 7,300
2003/06/11 990 990 981 982 7,800
2003/06/10 999 1,000 990 997 11,200
2003/06/09 990 1,010 990 999 10,000
2003/06/06 990 990 980 985 3,500
2003/06/05 980 993 980 991 3,700
2003/06/04 981 994 975 975 2,900
2003/06/03 975 994 975 994 9,100
2003/06/02 965 975 963 975 6,700
2003/05/30 970 970 960 968 8,100
2003/05/29 970 979 961 961 6,800
2003/05/28 970 978 960 964 7,900
2003/05/27 980 980 973 980 16,400
2003/05/26 963 968 954 958 9,300
2003/05/23 957 966 957 963 9,700
2003/05/22 963 966 955 955 1,900
2003/05/21 968 968 951 952 5,200
2003/05/20 950 962 950 962 11,800
2003/05/19 950 950 940 943 9,700
2003/05/16 950 959 950 952 5,600
2003/05/15 960 960 947 948 11,300
2003/05/14 980 980 955 961 12,800
2003/05/13 978 980 961 980 4,700
2003/05/12 959 978 959 977 8,000
2003/05/09 951 959 950 959 6,700
2003/05/08 965 965 950 950 5,700
2003/05/07 955 965 955 955 1,800
2003/05/06 949 964 949 955 4,000
2003/05/02 947 950 940 943 4,500
2003/05/01 939 950 939 947 3,800
2003/04/30 945 950 937 940 6,600
2003/04/28 945 949 945 949 11,400
2003/04/25 935 945 930 945 8,000
2003/04/24 949 950 935 935 6,400
2003/04/23 948 948 935 935 4,100
2003/04/22 939 953 937 937 10,900
2003/04/21 954 969 935 936 18,200
2003/04/18 935 950 930 950 3,700
2003/04/17 930 934 928 934 6,600
2003/04/16 958 958 933 933 3,200
2003/04/15 930 959 930 959 9,700
2003/04/14 945 945 930 930 10,200
2003/04/11 934 944 931 935 9,100
2003/04/10 950 959 932 933 8,600
2003/04/09 930 949 930 949 8,200
2003/04/08 940 940 930 930 3,300
2003/04/07 920 941 920 940 11,000
2003/04/04 936 945 921 939 8,500
2003/04/03 940 949 926 926 4,600
2003/04/02 935 938 922 938 8,200
2003/04/01 930 938 930 938 3,200
2003/03/31 931 953 931 937 32,400
2003/03/28 994 998 974 997 16,300
2003/03/27 981 1,000 980 994 29,900
2003/03/26 935 989 935 989 31,200
2003/03/25 935 936 915 934 13,900
2003/03/24 901 935 901 935 22,800
2003/03/20 939 950 910 945 30,700
2003/03/19 925 940 923 939 6,100
2003/03/18 910 930 901 924 16,800
2003/03/17 926 927 910 911 21,100
2003/03/14 988 988 935 936 46,400
2003/03/13 958 962 957 958 17,100
2003/03/12 920 965 920 948 11,600
2003/03/11 960 960 916 918 43,800
2003/03/10 974 987 940 950 50,500
2003/03/07 991 1,005 960 994 87,400
2003/03/06 1,000 1,017 995 996 89,200
2003/03/05 1,000 1,000 990 990 35,200
2003/03/04 990 1,000 987 1,000 18,400
2003/03/03 998 998 970 988 36,200
2003/02/28 948 956 940 949 25,400
2003/02/27 948 952 947 948 12,000
2003/02/26 959 959 948 948 12,100
2003/02/25 965 976 961 963 13,000
2003/02/24 1,000 1,000 993 994 54,400
2003/02/21 999 1,000 994 996 19,000
2003/02/20 998 1,000 995 998 14,500
2003/02/19 1,000 1,000 992 992 12,700
2003/02/18 998 1,000 994 995 9,000
2003/02/17 1,005 1,005 992 993 15,700
2003/02/14 988 995 987 995 31,600
2003/02/13 990 993 987 989 5,800
2003/02/12 990 990 981 985 12,200
2003/02/10 990 990 980 982 11,100
2003/02/07 980 981 978 980 8,700
2003/02/06 980 980 976 977 10,800
2003/02/05 979 980 971 971 17,400
2003/02/04 980 982 979 979 12,400
2003/02/03 970 987 960 979 7,900
2003/01/31 961 978 960 960 11,700
2003/01/30 969 970 960 962 10,700
2003/01/29 987 987 963 969 16,400
2003/01/28 990 990 975 977 7,300
2003/01/27 983 985 980 980 13,400
2003/01/24 982 990 982 983 12,900
2003/01/23 990 998 987 992 8,500
2003/01/22 996 996 986 990 8,800
2003/01/21 1,000 1,000 991 998 5,200
2003/01/20 990 1,010 990 1,000 15,300
2003/01/17 980 993 980 990 5,300
2003/01/16 997 997 982 990 7,000
2003/01/15 1,000 1,005 997 999 10,000
2003/01/14 1,000 1,010 1,000 1,009 2,600
2003/01/10 1,010 1,019 990 1,014 7,900
2003/01/09 1,001 1,010 980 999 8,000
2003/01/08 982 1,009 982 999 3,200
2003/01/07 1,024 1,024 970 978 20,200
2003/01/06 973 1,000 973 994 3,100

このページの先頭へ