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 |
|---|---|---|---|---|---|
| 2005/12/30 | 1,841 | 1,855 | 1,840 | 1,840 | 15,400 |
| 2005/12/29 | 1,840 | 1,849 | 1,840 | 1,846 | 16,100 |
| 2005/12/28 | 1,837 | 1,842 | 1,831 | 1,837 | 31,400 |
| 2005/12/27 | 1,850 | 1,850 | 1,823 | 1,839 | 36,700 |
| 2005/12/26 | 1,810 | 1,840 | 1,810 | 1,833 | 31,700 |
| 2005/12/22 | 1,751 | 1,795 | 1,751 | 1,790 | 29,600 |
| 2005/12/21 | 1,736 | 1,746 | 1,727 | 1,744 | 21,400 |
| 2005/12/20 | 1,759 | 1,760 | 1,733 | 1,734 | 30,000 |
| 2005/12/19 | 1,740 | 1,744 | 1,721 | 1,730 | 43,000 |
| 2005/12/16 | 1,726 | 1,750 | 1,726 | 1,737 | 27,600 |
| 2005/12/15 | 1,735 | 1,757 | 1,730 | 1,735 | 18,400 |
| 2005/12/14 | 1,771 | 1,778 | 1,730 | 1,750 | 38,100 |
| 2005/12/13 | 1,784 | 1,794 | 1,772 | 1,778 | 34,600 |
| 2005/12/12 | 1,749 | 1,778 | 1,731 | 1,777 | 38,900 |
| 2005/12/09 | 1,700 | 1,730 | 1,686 | 1,726 | 63,900 |
| 2005/12/08 | 1,707 | 1,707 | 1,670 | 1,698 | 25,000 |
| 2005/12/07 | 1,670 | 1,715 | 1,670 | 1,695 | 54,300 |
| 2005/12/06 | 1,617 | 1,670 | 1,617 | 1,645 | 60,900 |
| 2005/12/05 | 1,600 | 1,617 | 1,593 | 1,617 | 35,800 |
| 2005/12/02 | 1,595 | 1,599 | 1,589 | 1,593 | 18,600 |
| 2005/12/01 | 1,575 | 1,593 | 1,571 | 1,592 | 26,400 |
| 2005/11/30 | 1,578 | 1,580 | 1,570 | 1,571 | 21,000 |
| 2005/11/29 | 1,565 | 1,579 | 1,562 | 1,578 | 24,600 |
| 2005/11/28 | 1,569 | 1,570 | 1,558 | 1,561 | 20,800 |
| 2005/11/25 | 1,555 | 1,569 | 1,555 | 1,568 | 9,800 |
| 2005/11/24 | 1,574 | 1,574 | 1,555 | 1,555 | 19,900 |
| 2005/11/22 | 1,572 | 1,574 | 1,558 | 1,574 | 17,900 |
| 2005/11/21 | 1,575 | 1,584 | 1,564 | 1,572 | 43,200 |
| 2005/11/18 | 1,564 | 1,575 | 1,555 | 1,575 | 15,300 |
| 2005/11/17 | 1,560 | 1,570 | 1,558 | 1,564 | 30,400 |
| 2005/11/16 | 1,560 | 1,569 | 1,546 | 1,568 | 22,100 |
| 2005/11/15 | 1,545 | 1,563 | 1,545 | 1,560 | 13,100 |
| 2005/11/14 | 1,556 | 1,568 | 1,545 | 1,547 | 11,500 |
| 2005/11/11 | 1,541 | 1,569 | 1,541 | 1,561 | 13,300 |
| 2005/11/10 | 1,575 | 1,575 | 1,530 | 1,559 | 24,300 |
| 2005/11/09 | 1,581 | 1,581 | 1,547 | 1,563 | 20,300 |
| 2005/11/08 | 1,599 | 1,610 | 1,581 | 1,581 | 32,200 |
| 2005/11/07 | 1,585 | 1,600 | 1,585 | 1,599 | 20,600 |
| 2005/11/04 | 1,581 | 1,599 | 1,572 | 1,585 | 41,200 |
| 2005/11/02 | 1,597 | 1,597 | 1,572 | 1,576 | 26,900 |
| 2005/11/01 | 1,570 | 1,600 | 1,550 | 1,600 | 29,400 |
| 2005/10/31 | 1,522 | 1,570 | 1,515 | 1,570 | 64,800 |
| 2005/10/28 | 1,464 | 1,500 | 1,462 | 1,500 | 46,900 |
| 2005/10/27 | 1,430 | 1,465 | 1,425 | 1,460 | 63,300 |
| 2005/10/26 | 1,406 | 1,421 | 1,406 | 1,415 | 29,000 |
| 2005/10/25 | 1,423 | 1,423 | 1,405 | 1,406 | 32,500 |
| 2005/10/24 | 1,430 | 1,433 | 1,403 | 1,403 | 32,800 |
| 2005/10/21 | 1,411 | 1,425 | 1,393 | 1,425 | 30,300 |
| 2005/10/20 | 1,430 | 1,430 | 1,400 | 1,426 | 37,500 |
| 2005/10/19 | 1,419 | 1,419 | 1,380 | 1,383 | 34,100 |
| 2005/10/18 | 1,430 | 1,430 | 1,401 | 1,419 | 32,800 |
| 2005/10/17 | 1,409 | 1,430 | 1,409 | 1,430 | 58,000 |
| 2005/10/14 | 1,395 | 1,399 | 1,387 | 1,399 | 20,000 |
| 2005/10/13 | 1,382 | 1,398 | 1,381 | 1,394 | 16,600 |
| 2005/10/12 | 1,395 | 1,398 | 1,382 | 1,386 | 18,000 |
| 2005/10/11 | 1,390 | 1,395 | 1,374 | 1,395 | 18,500 |
| 2005/10/07 | 1,370 | 1,387 | 1,365 | 1,370 | 10,900 |
| 2005/10/06 | 1,385 | 1,387 | 1,370 | 1,370 | 15,700 |
| 2005/10/05 | 1,380 | 1,390 | 1,367 | 1,390 | 22,900 |
| 2005/10/04 | 1,383 | 1,385 | 1,365 | 1,385 | 15,000 |
| 2005/10/03 | 1,383 | 1,385 | 1,357 | 1,385 | 27,400 |
| 2005/09/30 | 1,368 | 1,390 | 1,351 | 1,381 | 39,600 |
| 2005/09/29 | 1,350 | 1,490 | 1,347 | 1,408 | 62,900 |
| 2005/09/28 | 1,356 | 1,359 | 1,351 | 1,359 | 7,600 |
| 2005/09/27 | 1,354 | 1,356 | 1,344 | 1,351 | 7,100 |
| 2005/09/26 | 1,337 | 1,355 | 1,337 | 1,355 | 13,600 |
| 2005/09/22 | 1,341 | 1,350 | 1,330 | 1,336 | 23,200 |
| 2005/09/21 | 1,349 | 1,356 | 1,332 | 1,333 | 14,700 |
| 2005/09/20 | 1,361 | 1,361 | 1,344 | 1,349 | 24,000 |
| 2005/09/16 | 1,319 | 1,330 | 1,316 | 1,321 | 16,100 |
| 2005/09/15 | 1,330 | 1,345 | 1,315 | 1,315 | 28,400 |
| 2005/09/14 | 1,347 | 1,347 | 1,333 | 1,333 | 11,100 |
| 2005/09/13 | 1,341 | 1,350 | 1,331 | 1,348 | 8,200 |
| 2005/09/12 | 1,375 | 1,375 | 1,343 | 1,349 | 15,700 |
| 2005/09/09 | 1,321 | 1,339 | 1,301 | 1,337 | 51,900 |
| 2005/09/08 | 1,340 | 1,347 | 1,321 | 1,321 | 12,000 |
| 2005/09/07 | 1,339 | 1,344 | 1,337 | 1,340 | 7,800 |
| 2005/09/06 | 1,353 | 1,358 | 1,348 | 1,348 | 13,700 |
| 2005/09/05 | 1,362 | 1,362 | 1,350 | 1,351 | 9,400 |
| 2005/09/02 | 1,363 | 1,367 | 1,355 | 1,357 | 9,000 |
| 2005/09/01 | 1,360 | 1,372 | 1,360 | 1,363 | 17,400 |
| 2005/08/31 | 1,356 | 1,365 | 1,351 | 1,356 | 11,100 |
| 2005/08/30 | 1,378 | 1,380 | 1,352 | 1,355 | 22,600 |
| 2005/08/29 | 1,380 | 1,385 | 1,368 | 1,376 | 29,600 |
| 2005/08/26 | 1,367 | 1,377 | 1,362 | 1,375 | 43,300 |
| 2005/08/25 | 1,406 | 1,410 | 1,404 | 1,408 | 34,500 |
| 2005/08/24 | 1,414 | 1,414 | 1,405 | 1,406 | 29,700 |
| 2005/08/23 | 1,408 | 1,416 | 1,406 | 1,414 | 28,000 |
| 2005/08/22 | 1,415 | 1,415 | 1,406 | 1,407 | 25,800 |
| 2005/08/19 | 1,404 | 1,405 | 1,401 | 1,402 | 15,100 |
| 2005/08/18 | 1,403 | 1,405 | 1,401 | 1,402 | 10,600 |
| 2005/08/17 | 1,405 | 1,407 | 1,400 | 1,401 | 9,400 |
| 2005/08/16 | 1,405 | 1,406 | 1,399 | 1,400 | 26,400 |
| 2005/08/15 | 1,407 | 1,407 | 1,399 | 1,401 | 16,800 |
| 2005/08/12 | 1,410 | 1,410 | 1,398 | 1,407 | 24,100 |
| 2005/08/11 | 1,409 | 1,409 | 1,395 | 1,395 | 25,200 |
| 2005/08/10 | 1,400 | 1,411 | 1,397 | 1,409 | 17,900 |
| 2005/08/09 | 1,391 | 1,397 | 1,389 | 1,394 | 8,300 |
| 2005/08/08 | 1,384 | 1,384 | 1,367 | 1,379 | 14,700 |
| 2005/08/05 | 1,396 | 1,404 | 1,389 | 1,389 | 15,100 |
| 2005/08/04 | 1,400 | 1,405 | 1,395 | 1,395 | 10,200 |
| 2005/08/03 | 1,400 | 1,408 | 1,395 | 1,399 | 31,900 |
| 2005/08/02 | 1,408 | 1,415 | 1,383 | 1,386 | 23,700 |
| 2005/08/01 | 1,379 | 1,402 | 1,375 | 1,400 | 28,800 |
| 2005/07/29 | 1,375 | 1,378 | 1,371 | 1,371 | 24,700 |
| 2005/07/28 | 1,370 | 1,374 | 1,368 | 1,369 | 14,700 |
| 2005/07/27 | 1,364 | 1,369 | 1,364 | 1,367 | 14,500 |
| 2005/07/26 | 1,360 | 1,365 | 1,360 | 1,363 | 9,300 |
| 2005/07/25 | 1,359 | 1,365 | 1,359 | 1,360 | 9,400 |
| 2005/07/22 | 1,357 | 1,362 | 1,356 | 1,358 | 14,400 |
| 2005/07/21 | 1,365 | 1,365 | 1,359 | 1,360 | 9,400 |
| 2005/07/20 | 1,361 | 1,365 | 1,356 | 1,356 | 19,200 |
| 2005/07/19 | 1,360 | 1,361 | 1,355 | 1,355 | 12,000 |
| 2005/07/15 | 1,365 | 1,365 | 1,355 | 1,356 | 9,400 |
| 2005/07/14 | 1,360 | 1,364 | 1,356 | 1,356 | 10,600 |
| 2005/07/13 | 1,355 | 1,360 | 1,355 | 1,360 | 9,500 |
| 2005/07/12 | 1,365 | 1,365 | 1,353 | 1,353 | 8,000 |
| 2005/07/11 | 1,360 | 1,363 | 1,357 | 1,358 | 13,600 |
| 2005/07/08 | 1,354 | 1,360 | 1,350 | 1,358 | 16,600 |
| 2005/07/07 | 1,360 | 1,362 | 1,356 | 1,357 | 6,900 |
| 2005/07/06 | 1,356 | 1,361 | 1,355 | 1,361 | 10,700 |
| 2005/07/05 | 1,355 | 1,360 | 1,354 | 1,356 | 14,500 |
| 2005/07/04 | 1,354 | 1,357 | 1,351 | 1,357 | 10,100 |
| 2005/07/01 | 1,342 | 1,353 | 1,342 | 1,349 | 17,300 |
| 2005/06/30 | 1,350 | 1,352 | 1,341 | 1,342 | 18,100 |
| 2005/06/29 | 1,348 | 1,350 | 1,344 | 1,350 | 12,100 |
| 2005/06/28 | 1,340 | 1,350 | 1,340 | 1,350 | 4,600 |
| 2005/06/27 | 1,350 | 1,350 | 1,340 | 1,349 | 5,300 |
| 2005/06/24 | 1,340 | 1,349 | 1,335 | 1,349 | 7,700 |
| 2005/06/23 | 1,345 | 1,348 | 1,335 | 1,348 | 5,000 |
| 2005/06/22 | 1,333 | 1,344 | 1,333 | 1,344 | 7,600 |
| 2005/06/21 | 1,336 | 1,344 | 1,335 | 1,343 | 4,700 |
| 2005/06/20 | 1,350 | 1,350 | 1,325 | 1,331 | 19,800 |
| 2005/06/17 | 1,328 | 1,335 | 1,320 | 1,322 | 14,500 |
| 2005/06/16 | 1,323 | 1,327 | 1,318 | 1,321 | 8,000 |
| 2005/06/15 | 1,324 | 1,325 | 1,315 | 1,324 | 5,400 |
| 2005/06/14 | 1,310 | 1,329 | 1,306 | 1,306 | 14,100 |
| 2005/06/13 | 1,318 | 1,328 | 1,310 | 1,310 | 5,900 |
| 2005/06/10 | 1,339 | 1,339 | 1,317 | 1,320 | 23,100 |
| 2005/06/09 | 1,321 | 1,321 | 1,308 | 1,316 | 8,800 |
| 2005/06/08 | 1,305 | 1,318 | 1,305 | 1,309 | 8,700 |
| 2005/06/07 | 1,305 | 1,315 | 1,302 | 1,305 | 10,300 |
| 2005/06/06 | 1,308 | 1,308 | 1,302 | 1,307 | 9,900 |
| 2005/06/03 | 1,314 | 1,314 | 1,306 | 1,308 | 8,400 |
| 2005/06/02 | 1,325 | 1,325 | 1,314 | 1,314 | 8,000 |
| 2005/06/01 | 1,323 | 1,325 | 1,313 | 1,325 | 10,700 |
| 2005/05/31 | 1,317 | 1,325 | 1,311 | 1,325 | 12,900 |
| 2005/05/30 | 1,304 | 1,320 | 1,304 | 1,319 | 10,100 |
| 2005/05/27 | 1,305 | 1,319 | 1,300 | 1,304 | 6,800 |
| 2005/05/26 | 1,292 | 1,299 | 1,291 | 1,295 | 6,000 |
| 2005/05/25 | 1,297 | 1,302 | 1,294 | 1,294 | 5,600 |
| 2005/05/24 | 1,300 | 1,308 | 1,297 | 1,298 | 6,800 |
| 2005/05/23 | 1,301 | 1,307 | 1,297 | 1,297 | 3,600 |
| 2005/05/20 | 1,325 | 1,325 | 1,292 | 1,292 | 14,600 |
| 2005/05/19 | 1,282 | 1,305 | 1,282 | 1,303 | 15,900 |
| 2005/05/18 | 1,291 | 1,300 | 1,282 | 1,282 | 9,300 |
| 2005/05/17 | 1,306 | 1,315 | 1,290 | 1,290 | 7,700 |
| 2005/05/16 | 1,303 | 1,315 | 1,303 | 1,304 | 6,200 |
| 2005/05/13 | 1,305 | 1,317 | 1,302 | 1,302 | 7,000 |
| 2005/05/12 | 1,310 | 1,319 | 1,310 | 1,316 | 5,200 |
| 2005/05/11 | 1,319 | 1,320 | 1,315 | 1,315 | 7,200 |
| 2005/05/10 | 1,320 | 1,329 | 1,305 | 1,323 | 20,000 |
| 2005/05/09 | 1,287 | 1,305 | 1,287 | 1,304 | 12,300 |
| 2005/05/06 | 1,290 | 1,295 | 1,285 | 1,294 | 4,600 |
| 2005/05/02 | 1,286 | 1,292 | 1,282 | 1,284 | 3,900 |
| 2005/04/28 | 1,290 | 1,294 | 1,284 | 1,284 | 3,500 |
| 2005/04/27 | 1,291 | 1,292 | 1,286 | 1,290 | 3,500 |
| 2005/04/26 | 1,290 | 1,300 | 1,280 | 1,289 | 11,000 |
| 2005/04/25 | 1,285 | 1,300 | 1,283 | 1,286 | 7,000 |
| 2005/04/22 | 1,290 | 1,300 | 1,287 | 1,290 | 10,400 |
| 2005/04/21 | 1,290 | 1,294 | 1,286 | 1,286 | 14,100 |
| 2005/04/20 | 1,310 | 1,312 | 1,291 | 1,298 | 28,400 |
| 2005/04/19 | 1,295 | 1,320 | 1,286 | 1,317 | 26,900 |
| 2005/04/18 | 1,309 | 1,315 | 1,287 | 1,291 | 35,900 |
| 2005/04/15 | 1,311 | 1,319 | 1,306 | 1,310 | 23,700 |
| 2005/04/14 | 1,313 | 1,316 | 1,303 | 1,311 | 9,100 |
| 2005/04/13 | 1,316 | 1,319 | 1,308 | 1,316 | 14,100 |
| 2005/04/12 | 1,311 | 1,314 | 1,298 | 1,298 | 11,000 |
| 2005/04/11 | 1,320 | 1,320 | 1,300 | 1,306 | 14,300 |
| 2005/04/08 | 1,299 | 1,310 | 1,293 | 1,300 | 22,600 |
| 2005/04/07 | 1,302 | 1,305 | 1,285 | 1,295 | 31,000 |
| 2005/04/06 | 1,297 | 1,319 | 1,295 | 1,318 | 21,200 |
| 2005/04/05 | 1,295 | 1,303 | 1,291 | 1,297 | 17,000 |
| 2005/04/04 | 1,301 | 1,315 | 1,301 | 1,305 | 23,000 |
| 2005/04/01 | 1,312 | 1,332 | 1,312 | 1,332 | 10,200 |
| 2005/03/31 | 1,305 | 1,330 | 1,305 | 1,330 | 22,800 |
| 2005/03/30 | 1,320 | 1,320 | 1,302 | 1,309 | 7,700 |
| 2005/03/29 | 1,306 | 1,334 | 1,306 | 1,316 | 15,100 |
| 2005/03/28 | 1,320 | 1,320 | 1,300 | 1,301 | 11,900 |
| 2005/03/25 | 1,320 | 1,335 | 1,315 | 1,321 | 20,900 |
| 2005/03/24 | 1,340 | 1,340 | 1,316 | 1,320 | 10,900 |
| 2005/03/23 | 1,328 | 1,343 | 1,301 | 1,342 | 37,800 |
| 2005/03/22 | 1,330 | 1,335 | 1,322 | 1,327 | 28,500 |
| 2005/03/18 | 1,340 | 1,340 | 1,320 | 1,320 | 16,300 |
| 2005/03/17 | 1,320 | 1,338 | 1,311 | 1,337 | 14,900 |
| 2005/03/16 | 1,326 | 1,343 | 1,310 | 1,334 | 29,500 |
| 2005/03/15 | 1,326 | 1,350 | 1,319 | 1,342 | 37,400 |
| 2005/03/14 | 1,320 | 1,333 | 1,311 | 1,327 | 21,100 |
| 2005/03/11 | 1,332 | 1,350 | 1,325 | 1,325 | 53,600 |
| 2005/03/10 | 1,348 | 1,348 | 1,330 | 1,337 | 27,300 |
| 2005/03/09 | 1,327 | 1,348 | 1,322 | 1,344 | 45,600 |
| 2005/03/08 | 1,319 | 1,329 | 1,315 | 1,318 | 26,600 |
| 2005/03/07 | 1,319 | 1,319 | 1,310 | 1,319 | 13,300 |
| 2005/03/04 | 1,319 | 1,319 | 1,305 | 1,311 | 14,500 |
| 2005/03/03 | 1,315 | 1,324 | 1,310 | 1,319 | 13,600 |
| 2005/03/02 | 1,285 | 1,320 | 1,285 | 1,320 | 24,200 |
| 2005/03/01 | 1,281 | 1,295 | 1,281 | 1,290 | 10,700 |
| 2005/02/28 | 1,280 | 1,298 | 1,280 | 1,294 | 21,800 |
| 2005/02/25 | 1,278 | 1,297 | 1,275 | 1,288 | 11,100 |
| 2005/02/24 | 1,280 | 1,298 | 1,265 | 1,298 | 22,300 |
| 2005/02/23 | 1,254 | 1,280 | 1,254 | 1,280 | 39,500 |
| 2005/02/22 | 1,321 | 1,324 | 1,320 | 1,324 | 23,500 |
| 2005/02/21 | 1,325 | 1,325 | 1,320 | 1,321 | 29,100 |
| 2005/02/18 | 1,321 | 1,330 | 1,318 | 1,325 | 21,000 |
| 2005/02/17 | 1,320 | 1,330 | 1,316 | 1,324 | 14,200 |
| 2005/02/16 | 1,340 | 1,341 | 1,330 | 1,330 | 15,700 |
| 2005/02/15 | 1,353 | 1,353 | 1,341 | 1,342 | 12,600 |
| 2005/02/14 | 1,355 | 1,359 | 1,351 | 1,353 | 15,800 |
| 2005/02/10 | 1,365 | 1,365 | 1,352 | 1,355 | 17,500 |
| 2005/02/09 | 1,364 | 1,364 | 1,355 | 1,361 | 13,300 |
| 2005/02/08 | 1,358 | 1,365 | 1,351 | 1,358 | 17,700 |
| 2005/02/07 | 1,355 | 1,358 | 1,350 | 1,358 | 13,600 |
| 2005/02/04 | 1,349 | 1,364 | 1,343 | 1,355 | 31,900 |
| 2005/02/03 | 1,340 | 1,350 | 1,338 | 1,350 | 28,700 |
| 2005/02/02 | 1,339 | 1,339 | 1,325 | 1,338 | 11,200 |
| 2005/02/01 | 1,328 | 1,335 | 1,315 | 1,333 | 15,400 |
| 2005/01/31 | 1,338 | 1,339 | 1,300 | 1,329 | 18,800 |
| 2005/01/28 | 1,340 | 1,345 | 1,322 | 1,338 | 15,500 |
| 2005/01/27 | 1,349 | 1,349 | 1,339 | 1,349 | 16,500 |
| 2005/01/26 | 1,320 | 1,339 | 1,315 | 1,339 | 30,600 |
| 2005/01/25 | 1,310 | 1,320 | 1,300 | 1,320 | 25,000 |
| 2005/01/24 | 1,290 | 1,307 | 1,285 | 1,305 | 17,500 |
| 2005/01/21 | 1,300 | 1,301 | 1,287 | 1,292 | 14,400 |
| 2005/01/20 | 1,307 | 1,307 | 1,284 | 1,304 | 23,200 |
| 2005/01/19 | 1,300 | 1,300 | 1,287 | 1,287 | 38,100 |
| 2005/01/18 | 1,285 | 1,300 | 1,284 | 1,287 | 32,600 |
| 2005/01/17 | 1,285 | 1,291 | 1,279 | 1,284 | 56,900 |
| 2005/01/14 | 1,284 | 1,295 | 1,270 | 1,279 | 23,100 |
| 2005/01/13 | 1,300 | 1,304 | 1,284 | 1,285 | 13,200 |
| 2005/01/12 | 1,300 | 1,310 | 1,296 | 1,299 | 18,000 |
| 2005/01/11 | 1,310 | 1,310 | 1,286 | 1,299 | 16,400 |
| 2005/01/07 | 1,282 | 1,295 | 1,281 | 1,284 | 9,500 |
| 2005/01/06 | 1,280 | 1,285 | 1,277 | 1,282 | 6,500 |
| 2005/01/05 | 1,280 | 1,285 | 1,274 | 1,274 | 6,600 |
| 2005/01/04 | 1,270 | 1,280 | 1,268 | 1,280 | 3,100 |