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 |