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
2004/12/30 1,279 1,279 1,260 1,271 9,400
2004/12/29 1,280 1,280 1,263 1,279 12,000
2004/12/28 1,259 1,274 1,252 1,273 15,500
2004/12/27 1,241 1,260 1,241 1,260 12,900
2004/12/24 1,230 1,241 1,229 1,241 11,700
2004/12/22 1,226 1,239 1,226 1,239 12,600
2004/12/21 1,233 1,242 1,225 1,225 12,600
2004/12/20 1,248 1,248 1,231 1,233 18,700
2004/12/17 1,210 1,225 1,205 1,225 14,200
2004/12/16 1,209 1,210 1,190 1,208 10,900
2004/12/15 1,179 1,216 1,179 1,210 28,900
2004/12/14 1,162 1,177 1,162 1,177 9,200
2004/12/13 1,159 1,167 1,157 1,162 11,000
2004/12/10 1,180 1,180 1,151 1,158 33,100
2004/12/09 1,158 1,169 1,152 1,163 9,700
2004/12/08 1,160 1,165 1,151 1,158 12,200
2004/12/07 1,151 1,160 1,141 1,153 17,600
2004/12/06 1,182 1,182 1,150 1,162 16,900
2004/12/03 1,130 1,167 1,124 1,138 33,900
2004/12/02 1,125 1,129 1,107 1,120 12,500
2004/12/01 1,110 1,116 1,103 1,105 13,200
2004/11/30 1,126 1,126 1,115 1,116 11,700
2004/11/29 1,127 1,127 1,114 1,126 14,400
2004/11/26 1,126 1,126 1,105 1,108 11,600
2004/11/25 1,090 1,108 1,090 1,103 13,300
2004/11/24 1,101 1,106 1,096 1,099 7,800
2004/11/22 1,149 1,149 1,090 1,093 26,700
2004/11/19 1,100 1,119 1,090 1,102 14,000
2004/11/18 1,095 1,101 1,083 1,086 9,800
2004/11/17 1,114 1,114 1,081 1,081 18,800
2004/11/16 1,134 1,134 1,100 1,114 12,700
2004/11/15 1,079 1,125 1,076 1,125 17,200
2004/11/12 1,072 1,075 1,067 1,075 29,200
2004/11/11 1,072 1,089 1,070 1,081 18,600
2004/11/10 1,079 1,080 1,071 1,071 21,700
2004/11/09 1,081 1,081 1,067 1,074 30,100
2004/11/08 1,095 1,100 1,082 1,082 24,900
2004/11/05 1,086 1,097 1,083 1,085 18,500
2004/11/04 1,091 1,095 1,081 1,085 27,000
2004/11/02 1,100 1,100 1,077 1,090 29,600
2004/11/01 1,102 1,103 1,079 1,081 8,400
2004/10/29 1,073 1,099 1,073 1,098 21,500
2004/10/28 1,100 1,100 1,066 1,074 16,000
2004/10/27 1,104 1,104 1,051 1,074 23,100
2004/10/26 1,108 1,109 1,100 1,104 14,400
2004/10/25 1,125 1,133 1,105 1,108 15,400
2004/10/22 1,141 1,148 1,130 1,133 10,400
2004/10/21 1,160 1,165 1,140 1,143 15,300
2004/10/20 1,205 1,205 1,160 1,160 14,400
2004/10/19 1,169 1,171 1,165 1,165 9,000
2004/10/18 1,184 1,186 1,171 1,171 12,000
2004/10/15 1,209 1,209 1,183 1,183 23,100
2004/10/14 1,236 1,236 1,207 1,211 12,400
2004/10/13 1,242 1,245 1,236 1,236 4,000
2004/10/12 1,250 1,251 1,236 1,242 8,000
2004/10/08 1,240 1,249 1,239 1,249 2,200
2004/10/07 1,248 1,250 1,245 1,250 8,900
2004/10/06 1,230 1,248 1,230 1,248 10,600
2004/10/05 1,248 1,248 1,233 1,244 9,700
2004/10/04 1,225 1,246 1,220 1,230 16,600
2004/10/01 1,206 1,231 1,206 1,220 7,100
2004/09/30 1,217 1,220 1,205 1,205 4,600
2004/09/29 1,230 1,230 1,218 1,221 15,400
2004/09/28 1,206 1,230 1,206 1,217 8,300
2004/09/27 1,224 1,235 1,213 1,226 11,200
2004/09/24 1,214 1,238 1,208 1,238 9,500
2004/09/22 1,230 1,238 1,222 1,233 14,600
2004/09/21 1,256 1,256 1,216 1,226 20,700
2004/09/17 1,204 1,216 1,204 1,216 10,800
2004/09/16 1,213 1,221 1,203 1,203 10,600
2004/09/15 1,222 1,222 1,212 1,212 4,900
2004/09/14 1,205 1,224 1,205 1,221 13,900
2004/09/13 1,209 1,215 1,202 1,202 24,400
2004/09/10 1,233 1,233 1,205 1,209 39,900
2004/09/09 1,235 1,241 1,233 1,233 7,700
2004/09/08 1,241 1,246 1,235 1,236 4,000
2004/09/07 1,235 1,250 1,235 1,241 9,000
2004/09/06 1,239 1,256 1,230 1,253 17,600
2004/09/03 1,249 1,250 1,240 1,240 12,000
2004/09/02 1,250 1,258 1,247 1,248 7,500
2004/09/01 1,235 1,260 1,235 1,253 10,400
2004/08/31 1,245 1,245 1,237 1,237 12,800
2004/08/30 1,257 1,260 1,247 1,250 18,700
2004/08/27 1,252 1,262 1,250 1,258 17,100
2004/08/26 1,250 1,290 1,245 1,266 34,900
2004/08/25 1,319 1,320 1,307 1,310 35,400
2004/08/24 1,310 1,319 1,306 1,317 17,200
2004/08/23 1,310 1,312 1,308 1,310 25,700
2004/08/20 1,311 1,313 1,310 1,310 21,400
2004/08/19 1,323 1,323 1,310 1,311 9,200
2004/08/18 1,324 1,325 1,313 1,323 7,800
2004/08/17 1,311 1,320 1,307 1,311 11,400
2004/08/16 1,315 1,322 1,306 1,319 13,900
2004/08/13 1,318 1,320 1,311 1,313 10,100
2004/08/12 1,318 1,325 1,308 1,324 12,500
2004/08/11 1,328 1,328 1,313 1,326 10,100
2004/08/10 1,320 1,320 1,308 1,320 17,500
2004/08/09 1,330 1,330 1,308 1,314 13,000
2004/08/06 1,325 1,327 1,315 1,320 20,200
2004/08/05 1,306 1,316 1,302 1,315 5,100
2004/08/04 1,313 1,313 1,280 1,306 17,800
2004/08/03 1,315 1,324 1,305 1,319 8,900
2004/08/02 1,315 1,318 1,305 1,315 4,400
2004/07/30 1,320 1,325 1,300 1,302 10,200
2004/07/29 1,303 1,320 1,294 1,320 10,100
2004/07/28 1,301 1,304 1,296 1,303 3,600
2004/07/27 1,300 1,309 1,293 1,293 9,600
2004/07/26 1,300 1,310 1,295 1,300 10,700
2004/07/23 1,314 1,330 1,301 1,301 18,000
2004/07/22 1,300 1,310 1,294 1,301 10,000
2004/07/21 1,306 1,320 1,292 1,300 26,000
2004/07/20 1,320 1,320 1,302 1,303 14,400
2004/07/16 1,311 1,330 1,303 1,320 7,300
2004/07/15 1,340 1,340 1,311 1,311 11,500
2004/07/14 1,328 1,343 1,316 1,320 8,600
2004/07/13 1,308 1,328 1,308 1,312 8,100
2004/07/12 1,350 1,350 1,312 1,328 9,100
2004/07/09 1,293 1,310 1,290 1,310 11,900
2004/07/08 1,299 1,299 1,290 1,290 4,400
2004/07/07 1,300 1,300 1,282 1,289 13,700
2004/07/06 1,300 1,314 1,300 1,302 7,000
2004/07/05 1,320 1,320 1,300 1,300 18,300
2004/07/02 1,300 1,328 1,300 1,328 13,500
2004/07/01 1,355 1,360 1,330 1,339 18,800
2004/06/30 1,340 1,355 1,338 1,355 35,600
2004/06/29 1,294 1,338 1,294 1,320 51,700
2004/06/28 1,270 1,294 1,270 1,293 16,900
2004/06/25 1,279 1,280 1,260 1,272 7,300
2004/06/24 1,290 1,290 1,266 1,279 6,500
2004/06/23 1,251 1,290 1,251 1,290 22,600
2004/06/22 1,270 1,286 1,261 1,282 18,900
2004/06/21 1,265 1,275 1,250 1,270 38,000
2004/06/18 1,250 1,250 1,221 1,228 22,900
2004/06/17 1,240 1,250 1,210 1,245 14,200
2004/06/16 1,200 1,240 1,200 1,240 26,000
2004/06/15 1,200 1,200 1,190 1,195 10,600
2004/06/14 1,185 1,200 1,185 1,190 13,100
2004/06/11 1,190 1,199 1,184 1,184 40,400
2004/06/10 1,200 1,200 1,180 1,198 14,200
2004/06/09 1,180 1,194 1,180 1,180 8,800
2004/06/08 1,195 1,196 1,163 1,180 18,300
2004/06/07 1,194 1,200 1,181 1,195 17,400
2004/06/04 1,179 1,194 1,179 1,194 27,500
2004/06/03 1,180 1,186 1,167 1,179 22,300
2004/06/02 1,165 1,175 1,160 1,166 21,500
2004/06/01 1,170 1,170 1,145 1,156 8,000
2004/05/31 1,170 1,170 1,147 1,148 9,300
2004/05/28 1,145 1,165 1,145 1,165 8,900
2004/05/27 1,150 1,158 1,145 1,157 13,700
2004/05/26 1,160 1,160 1,145 1,148 8,900
2004/05/25 1,150 1,150 1,130 1,148 10,100
2004/05/24 1,170 1,181 1,129 1,181 36,600
2004/05/21 1,090 1,150 1,089 1,150 45,000
2004/05/20 1,085 1,135 1,065 1,095 27,700
2004/05/19 1,049 1,050 1,031 1,045 12,500
2004/05/18 1,013 1,034 1,013 1,020 11,400
2004/05/17 1,020 1,027 1,011 1,023 10,700
2004/05/14 1,011 1,026 1,011 1,013 14,200
2004/05/13 1,022 1,030 1,003 1,008 43,700
2004/05/12 1,051 1,051 1,022 1,022 36,500
2004/05/11 1,019 1,039 1,003 1,025 19,200
2004/05/10 1,126 1,126 1,010 1,020 36,900
2004/05/07 1,099 1,100 1,080 1,082 17,600
2004/05/06 1,130 1,136 1,110 1,110 18,300
2004/04/30 1,167 1,167 1,120 1,136 17,600
2004/04/28 1,175 1,180 1,167 1,167 6,200
2004/04/27 1,175 1,181 1,166 1,166 4,300
2004/04/26 1,165 1,189 1,165 1,173 8,200
2004/04/23 1,189 1,189 1,162 1,163 8,200
2004/04/22 1,160 1,170 1,160 1,170 8,500
2004/04/21 1,168 1,175 1,161 1,168 4,200
2004/04/20 1,197 1,197 1,170 1,188 18,700
2004/04/19 1,185 1,190 1,130 1,140 25,500
2004/04/16 1,200 1,200 1,190 1,190 12,100
2004/04/15 1,215 1,215 1,175 1,181 17,800
2004/04/14 1,182 1,229 1,180 1,228 35,200
2004/04/13 1,180 1,198 1,175 1,182 26,400
2004/04/12 1,190 1,190 1,166 1,175 18,500
2004/04/09 1,185 1,185 1,141 1,162 36,500
2004/04/08 1,100 1,200 1,090 1,195 26,000
2004/04/07 1,090 1,091 1,083 1,087 7,900
2004/04/06 1,091 1,100 1,082 1,098 21,200
2004/04/05 1,090 1,099 1,088 1,091 18,800
2004/04/02 1,080 1,111 1,080 1,101 26,400
2004/04/01 1,054 1,083 1,054 1,078 20,900
2004/03/31 1,082 1,082 1,050 1,073 14,100
2004/03/30 1,036 1,069 1,035 1,062 37,400
2004/03/29 1,039 1,054 1,030 1,033 36,200
2004/03/26 1,035 1,050 1,030 1,039 17,300
2004/03/25 1,030 1,040 1,027 1,029 15,900
2004/03/24 1,030 1,040 1,025 1,026 12,600
2004/03/23 1,029 1,031 1,023 1,028 8,800
2004/03/22 1,054 1,055 1,035 1,037 31,400
2004/03/19 1,046 1,055 1,041 1,048 22,500
2004/03/18 1,045 1,066 1,034 1,065 45,300
2004/03/17 1,035 1,047 1,033 1,046 24,900
2004/03/16 1,036 1,038 1,031 1,037 25,700
2004/03/15 1,020 1,030 1,020 1,023 23,300
2004/03/12 1,003 1,020 1,003 1,010 40,600
2004/03/11 1,020 1,024 1,003 1,003 93,000
2004/03/10 1,005 1,014 998 999 38,700
2004/03/09 998 998 992 996 14,000
2004/03/08 998 1,001 992 992 26,400
2004/03/05 998 1,000 995 1,000 19,400
2004/03/04 994 1,003 994 997 22,600
2004/03/03 998 999 994 995 12,000
2004/03/02 998 1,001 994 994 9,200
2004/03/01 996 1,007 990 993 28,500
2004/02/27 988 998 987 997 15,400
2004/02/26 988 995 987 995 7,800
2004/02/25 997 997 986 986 5,500
2004/02/24 987 999 974 990 14,900
2004/02/23 1,026 1,030 1,023 1,026 29,900
2004/02/20 1,029 1,029 1,022 1,022 26,400
2004/02/19 1,025 1,029 1,023 1,023 12,100
2004/02/18 1,026 1,030 1,024 1,026 19,700
2004/02/17 1,025 1,031 1,023 1,026 16,100
2004/02/16 1,024 1,027 1,022 1,023 12,800
2004/02/13 1,024 1,025 1,021 1,021 8,900
2004/02/12 1,022 1,026 1,020 1,020 7,100
2004/02/10 1,022 1,026 1,020 1,020 14,500
2004/02/09 1,021 1,026 1,021 1,022 9,700
2004/02/06 1,024 1,024 1,015 1,020 6,400
2004/02/05 1,015 1,025 1,015 1,023 5,200
2004/02/04 1,026 1,026 1,015 1,015 11,100
2004/02/03 1,030 1,030 1,015 1,025 8,800
2004/02/02 1,025 1,030 1,022 1,022 8,500
2004/01/30 1,026 1,026 1,012 1,012 7,000
2004/01/29 1,021 1,030 1,020 1,022 16,300
2004/01/28 1,022 1,035 1,021 1,022 8,200
2004/01/27 1,026 1,028 1,025 1,025 8,500
2004/01/26 1,031 1,035 1,025 1,025 10,600
2004/01/23 1,036 1,036 1,026 1,026 8,800
2004/01/22 1,034 1,036 1,027 1,034 7,400
2004/01/21 1,025 1,038 1,021 1,025 8,800
2004/01/20 1,039 1,040 1,021 1,025 17,300
2004/01/19 1,017 1,030 1,017 1,019 6,700
2004/01/16 1,025 1,025 1,015 1,016 8,100
2004/01/15 1,020 1,020 1,009 1,009 10,600
2004/01/14 1,015 1,018 1,010 1,010 5,900
2004/01/13 1,026 1,026 1,006 1,015 10,500
2004/01/09 1,005 1,010 1,000 1,003 9,400
2004/01/08 1,001 1,015 1,001 1,002 9,200
2004/01/07 1,005 1,015 998 1,001 16,400
2004/01/06 1,012 1,019 1,010 1,010 11,900
2004/01/05 1,008 1,012 1,003 1,012 4,400

このページの先頭へ