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 |
|---|---|---|---|---|---|
| 2007/12/28 | 1,505 | 1,510 | 1,502 | 1,505 | 6,900 |
| 2007/12/27 | 1,521 | 1,522 | 1,505 | 1,507 | 11,700 |
| 2007/12/26 | 1,518 | 1,522 | 1,514 | 1,521 | 5,700 |
| 2007/12/25 | 1,514 | 1,520 | 1,507 | 1,518 | 8,400 |
| 2007/12/21 | 1,522 | 1,522 | 1,496 | 1,501 | 28,600 |
| 2007/12/20 | 1,560 | 1,560 | 1,522 | 1,528 | 19,200 |
| 2007/12/19 | 1,532 | 1,538 | 1,528 | 1,534 | 9,800 |
| 2007/12/18 | 1,530 | 1,538 | 1,529 | 1,538 | 6,800 |
| 2007/12/17 | 1,530 | 1,542 | 1,530 | 1,535 | 8,200 |
| 2007/12/14 | 1,521 | 1,538 | 1,521 | 1,529 | 17,700 |
| 2007/12/13 | 1,534 | 1,536 | 1,526 | 1,526 | 10,400 |
| 2007/12/12 | 1,547 | 1,547 | 1,530 | 1,536 | 9,800 |
| 2007/12/11 | 1,554 | 1,559 | 1,540 | 1,540 | 10,000 |
| 2007/12/10 | 1,554 | 1,554 | 1,543 | 1,550 | 7,500 |
| 2007/12/07 | 1,542 | 1,549 | 1,542 | 1,543 | 9,300 |
| 2007/12/06 | 1,549 | 1,549 | 1,537 | 1,545 | 6,900 |
| 2007/12/05 | 1,533 | 1,542 | 1,531 | 1,542 | 9,900 |
| 2007/12/04 | 1,547 | 1,549 | 1,533 | 1,535 | 7,000 |
| 2007/12/03 | 1,533 | 1,546 | 1,533 | 1,546 | 5,400 |
| 2007/11/30 | 1,559 | 1,565 | 1,533 | 1,533 | 10,100 |
| 2007/11/29 | 1,538 | 1,562 | 1,531 | 1,556 | 13,000 |
| 2007/11/28 | 1,532 | 1,538 | 1,514 | 1,538 | 4,100 |
| 2007/11/27 | 1,519 | 1,538 | 1,505 | 1,538 | 7,300 |
| 2007/11/26 | 1,505 | 1,520 | 1,501 | 1,520 | 7,800 |
| 2007/11/22 | 1,500 | 1,510 | 1,500 | 1,510 | 10,600 |
| 2007/11/21 | 1,502 | 1,517 | 1,499 | 1,502 | 7,200 |
| 2007/11/20 | 1,521 | 1,521 | 1,500 | 1,500 | 15,100 |
| 2007/11/19 | 1,514 | 1,524 | 1,513 | 1,521 | 4,700 |
| 2007/11/16 | 1,517 | 1,517 | 1,501 | 1,507 | 7,700 |
| 2007/11/15 | 1,507 | 1,528 | 1,507 | 1,522 | 6,500 |
| 2007/11/14 | 1,499 | 1,521 | 1,498 | 1,521 | 6,800 |
| 2007/11/13 | 1,492 | 1,512 | 1,490 | 1,512 | 9,500 |
| 2007/11/12 | 1,530 | 1,530 | 1,501 | 1,504 | 12,900 |
| 2007/11/09 | 1,525 | 1,525 | 1,518 | 1,525 | 9,400 |
| 2007/11/08 | 1,520 | 1,531 | 1,519 | 1,522 | 7,900 |
| 2007/11/07 | 1,532 | 1,537 | 1,527 | 1,537 | 5,000 |
| 2007/11/06 | 1,526 | 1,549 | 1,526 | 1,548 | 7,700 |
| 2007/11/05 | 1,535 | 1,550 | 1,526 | 1,526 | 4,000 |
| 2007/11/02 | 1,539 | 1,545 | 1,533 | 1,534 | 3,700 |
| 2007/11/01 | 1,527 | 1,547 | 1,527 | 1,543 | 3,700 |
| 2007/10/31 | 1,538 | 1,538 | 1,523 | 1,537 | 3,600 |
| 2007/10/30 | 1,539 | 1,539 | 1,527 | 1,537 | 4,500 |
| 2007/10/29 | 1,529 | 1,540 | 1,523 | 1,539 | 11,600 |
| 2007/10/26 | 1,538 | 1,538 | 1,512 | 1,521 | 4,800 |
| 2007/10/25 | 1,521 | 1,528 | 1,510 | 1,510 | 6,200 |
| 2007/10/24 | 1,533 | 1,533 | 1,522 | 1,526 | 8,900 |
| 2007/10/23 | 1,546 | 1,550 | 1,526 | 1,531 | 5,500 |
| 2007/10/22 | 1,566 | 1,566 | 1,523 | 1,525 | 14,900 |
| 2007/10/19 | 1,530 | 1,531 | 1,526 | 1,526 | 5,700 |
| 2007/10/18 | 1,545 | 1,545 | 1,525 | 1,543 | 3,900 |
| 2007/10/17 | 1,521 | 1,559 | 1,520 | 1,529 | 6,200 |
| 2007/10/16 | 1,551 | 1,561 | 1,536 | 1,537 | 7,500 |
| 2007/10/15 | 1,556 | 1,578 | 1,556 | 1,565 | 4,400 |
| 2007/10/12 | 1,582 | 1,588 | 1,560 | 1,560 | 10,500 |
| 2007/10/11 | 1,562 | 1,579 | 1,555 | 1,579 | 7,400 |
| 2007/10/10 | 1,575 | 1,579 | 1,562 | 1,564 | 6,600 |
| 2007/10/09 | 1,564 | 1,565 | 1,554 | 1,564 | 5,700 |
| 2007/10/05 | 1,558 | 1,566 | 1,557 | 1,564 | 5,700 |
| 2007/10/04 | 1,538 | 1,560 | 1,538 | 1,555 | 3,800 |
| 2007/10/03 | 1,540 | 1,546 | 1,537 | 1,546 | 3,900 |
| 2007/10/02 | 1,536 | 1,540 | 1,531 | 1,536 | 5,400 |
| 2007/10/01 | 1,530 | 1,538 | 1,508 | 1,516 | 7,000 |
| 2007/09/28 | 1,545 | 1,545 | 1,531 | 1,542 | 1,600 |
| 2007/09/27 | 1,528 | 1,543 | 1,526 | 1,543 | 6,000 |
| 2007/09/26 | 1,524 | 1,524 | 1,502 | 1,512 | 4,400 |
| 2007/09/25 | 1,526 | 1,526 | 1,502 | 1,511 | 6,300 |
| 2007/09/21 | 1,511 | 1,526 | 1,501 | 1,526 | 4,900 |
| 2007/09/20 | 1,552 | 1,552 | 1,521 | 1,530 | 12,800 |
| 2007/09/19 | 1,512 | 1,538 | 1,512 | 1,534 | 8,400 |
| 2007/09/18 | 1,508 | 1,510 | 1,501 | 1,501 | 4,500 |
| 2007/09/14 | 1,501 | 1,525 | 1,500 | 1,508 | 19,100 |
| 2007/09/13 | 1,508 | 1,520 | 1,505 | 1,519 | 6,900 |
| 2007/09/12 | 1,519 | 1,522 | 1,507 | 1,512 | 6,600 |
| 2007/09/11 | 1,522 | 1,526 | 1,516 | 1,520 | 3,600 |
| 2007/09/10 | 1,554 | 1,554 | 1,508 | 1,525 | 13,400 |
| 2007/09/07 | 1,518 | 1,549 | 1,518 | 1,527 | 4,300 |
| 2007/09/06 | 1,525 | 1,529 | 1,512 | 1,518 | 9,400 |
| 2007/09/05 | 1,558 | 1,558 | 1,530 | 1,540 | 9,200 |
| 2007/09/04 | 1,552 | 1,567 | 1,552 | 1,567 | 5,800 |
| 2007/09/03 | 1,566 | 1,578 | 1,549 | 1,573 | 7,000 |
| 2007/08/31 | 1,544 | 1,552 | 1,530 | 1,552 | 6,800 |
| 2007/08/30 | 1,525 | 1,542 | 1,524 | 1,542 | 6,400 |
| 2007/08/29 | 1,526 | 1,530 | 1,505 | 1,523 | 11,000 |
| 2007/08/28 | 1,520 | 1,557 | 1,518 | 1,555 | 28,500 |
| 2007/08/27 | 1,610 | 1,620 | 1,607 | 1,620 | 26,500 |
| 2007/08/24 | 1,605 | 1,610 | 1,600 | 1,610 | 13,000 |
| 2007/08/23 | 1,600 | 1,604 | 1,592 | 1,604 | 13,100 |
| 2007/08/22 | 1,601 | 1,605 | 1,593 | 1,603 | 7,500 |
| 2007/08/21 | 1,615 | 1,615 | 1,600 | 1,600 | 11,900 |
| 2007/08/20 | 1,640 | 1,640 | 1,600 | 1,603 | 23,300 |
| 2007/08/17 | 1,615 | 1,615 | 1,590 | 1,590 | 23,500 |
| 2007/08/16 | 1,628 | 1,635 | 1,610 | 1,622 | 14,700 |
| 2007/08/15 | 1,641 | 1,641 | 1,632 | 1,634 | 4,800 |
| 2007/08/14 | 1,635 | 1,643 | 1,632 | 1,642 | 5,700 |
| 2007/08/13 | 1,643 | 1,645 | 1,636 | 1,645 | 9,600 |
| 2007/08/10 | 1,645 | 1,645 | 1,635 | 1,640 | 12,300 |
| 2007/08/09 | 1,630 | 1,645 | 1,630 | 1,645 | 13,800 |
| 2007/08/08 | 1,638 | 1,642 | 1,631 | 1,631 | 11,800 |
| 2007/08/07 | 1,645 | 1,645 | 1,638 | 1,639 | 11,400 |
| 2007/08/06 | 1,643 | 1,646 | 1,638 | 1,646 | 10,500 |
| 2007/08/03 | 1,647 | 1,647 | 1,639 | 1,646 | 11,300 |
| 2007/08/02 | 1,637 | 1,647 | 1,637 | 1,638 | 7,100 |
| 2007/08/01 | 1,647 | 1,647 | 1,636 | 1,636 | 8,600 |
| 2007/07/31 | 1,639 | 1,649 | 1,639 | 1,647 | 7,600 |
| 2007/07/30 | 1,621 | 1,637 | 1,621 | 1,637 | 7,400 |
| 2007/07/27 | 1,637 | 1,643 | 1,635 | 1,636 | 11,700 |
| 2007/07/26 | 1,641 | 1,647 | 1,640 | 1,640 | 9,400 |
| 2007/07/25 | 1,645 | 1,650 | 1,640 | 1,641 | 9,600 |
| 2007/07/24 | 1,647 | 1,650 | 1,641 | 1,650 | 7,700 |
| 2007/07/23 | 1,647 | 1,647 | 1,640 | 1,640 | 6,400 |
| 2007/07/20 | 1,650 | 1,650 | 1,639 | 1,648 | 24,100 |
| 2007/07/19 | 1,647 | 1,649 | 1,640 | 1,649 | 6,600 |
| 2007/07/18 | 1,648 | 1,648 | 1,639 | 1,639 | 11,500 |
| 2007/07/17 | 1,648 | 1,648 | 1,640 | 1,641 | 6,100 |
| 2007/07/13 | 1,649 | 1,649 | 1,636 | 1,647 | 7,700 |
| 2007/07/12 | 1,642 | 1,647 | 1,641 | 1,644 | 5,800 |
| 2007/07/11 | 1,641 | 1,649 | 1,639 | 1,640 | 5,900 |
| 2007/07/10 | 1,650 | 1,650 | 1,644 | 1,644 | 7,200 |
| 2007/07/09 | 1,640 | 1,648 | 1,640 | 1,648 | 5,000 |
| 2007/07/06 | 1,644 | 1,644 | 1,636 | 1,639 | 12,000 |
| 2007/07/05 | 1,642 | 1,646 | 1,639 | 1,644 | 5,800 |
| 2007/07/04 | 1,643 | 1,645 | 1,638 | 1,638 | 4,200 |
| 2007/07/03 | 1,641 | 1,645 | 1,638 | 1,644 | 9,200 |
| 2007/07/02 | 1,645 | 1,645 | 1,637 | 1,640 | 5,100 |
| 2007/06/29 | 1,638 | 1,645 | 1,631 | 1,636 | 9,400 |
| 2007/06/28 | 1,649 | 1,649 | 1,636 | 1,640 | 11,400 |
| 2007/06/27 | 1,650 | 1,650 | 1,635 | 1,643 | 12,900 |
| 2007/06/26 | 1,646 | 1,646 | 1,636 | 1,639 | 5,400 |
| 2007/06/25 | 1,647 | 1,648 | 1,637 | 1,638 | 8,500 |
| 2007/06/22 | 1,648 | 1,650 | 1,642 | 1,647 | 5,400 |
| 2007/06/21 | 1,644 | 1,649 | 1,640 | 1,648 | 4,800 |
| 2007/06/20 | 1,647 | 1,647 | 1,629 | 1,644 | 15,300 |
| 2007/06/19 | 1,644 | 1,644 | 1,626 | 1,635 | 8,100 |
| 2007/06/18 | 1,635 | 1,639 | 1,625 | 1,639 | 7,000 |
| 2007/06/15 | 1,625 | 1,630 | 1,620 | 1,630 | 4,300 |
| 2007/06/14 | 1,617 | 1,630 | 1,617 | 1,628 | 4,900 |
| 2007/06/13 | 1,619 | 1,628 | 1,610 | 1,613 | 9,800 |
| 2007/06/12 | 1,634 | 1,638 | 1,617 | 1,619 | 5,900 |
| 2007/06/11 | 1,639 | 1,645 | 1,617 | 1,634 | 14,500 |
| 2007/06/08 | 1,623 | 1,623 | 1,605 | 1,614 | 20,700 |
| 2007/06/07 | 1,601 | 1,617 | 1,601 | 1,615 | 8,600 |
| 2007/06/06 | 1,608 | 1,610 | 1,600 | 1,605 | 15,000 |
| 2007/06/05 | 1,610 | 1,625 | 1,600 | 1,613 | 17,600 |
| 2007/06/04 | 1,606 | 1,619 | 1,605 | 1,609 | 6,000 |
| 2007/06/01 | 1,618 | 1,620 | 1,604 | 1,612 | 11,000 |
| 2007/05/31 | 1,598 | 1,610 | 1,598 | 1,608 | 14,000 |
| 2007/05/30 | 1,605 | 1,605 | 1,595 | 1,595 | 4,300 |
| 2007/05/29 | 1,600 | 1,608 | 1,590 | 1,593 | 10,000 |
| 2007/05/28 | 1,585 | 1,599 | 1,585 | 1,598 | 5,000 |
| 2007/05/25 | 1,599 | 1,600 | 1,581 | 1,581 | 10,400 |
| 2007/05/24 | 1,598 | 1,598 | 1,590 | 1,593 | 2,900 |
| 2007/05/23 | 1,578 | 1,597 | 1,575 | 1,597 | 7,300 |
| 2007/05/22 | 1,589 | 1,589 | 1,572 | 1,583 | 6,700 |
| 2007/05/21 | 1,617 | 1,617 | 1,588 | 1,588 | 14,200 |
| 2007/05/18 | 1,584 | 1,597 | 1,584 | 1,587 | 6,100 |
| 2007/05/17 | 1,593 | 1,594 | 1,585 | 1,593 | 6,000 |
| 2007/05/16 | 1,593 | 1,599 | 1,590 | 1,594 | 4,700 |
| 2007/05/15 | 1,600 | 1,600 | 1,591 | 1,591 | 9,200 |
| 2007/05/14 | 1,599 | 1,602 | 1,593 | 1,600 | 12,100 |
| 2007/05/11 | 1,595 | 1,597 | 1,590 | 1,597 | 5,100 |
| 2007/05/10 | 1,605 | 1,607 | 1,593 | 1,593 | 10,400 |
| 2007/05/09 | 1,604 | 1,605 | 1,600 | 1,603 | 4,900 |
| 2007/05/08 | 1,609 | 1,609 | 1,594 | 1,605 | 3,800 |
| 2007/05/07 | 1,596 | 1,600 | 1,585 | 1,600 | 11,800 |
| 2007/05/02 | 1,587 | 1,595 | 1,580 | 1,590 | 9,100 |
| 2007/05/01 | 1,594 | 1,595 | 1,583 | 1,587 | 7,800 |
| 2007/04/27 | 1,592 | 1,594 | 1,579 | 1,581 | 9,100 |
| 2007/04/26 | 1,570 | 1,597 | 1,560 | 1,572 | 20,500 |
| 2007/04/25 | 1,551 | 1,574 | 1,551 | 1,558 | 13,700 |
| 2007/04/24 | 1,558 | 1,576 | 1,557 | 1,576 | 8,100 |
| 2007/04/23 | 1,569 | 1,576 | 1,557 | 1,557 | 9,300 |
| 2007/04/20 | 1,598 | 1,598 | 1,562 | 1,562 | 17,200 |
| 2007/04/19 | 1,569 | 1,575 | 1,551 | 1,555 | 10,100 |
| 2007/04/18 | 1,550 | 1,575 | 1,550 | 1,573 | 8,100 |
| 2007/04/17 | 1,580 | 1,585 | 1,551 | 1,554 | 8,500 |
| 2007/04/16 | 1,538 | 1,572 | 1,538 | 1,567 | 14,700 |
| 2007/04/13 | 1,567 | 1,567 | 1,543 | 1,543 | 8,000 |
| 2007/04/12 | 1,580 | 1,583 | 1,563 | 1,565 | 7,500 |
| 2007/04/11 | 1,588 | 1,588 | 1,571 | 1,572 | 6,800 |
| 2007/04/10 | 1,588 | 1,597 | 1,580 | 1,588 | 13,100 |
| 2007/04/09 | 1,579 | 1,589 | 1,565 | 1,587 | 12,800 |
| 2007/04/06 | 1,570 | 1,577 | 1,558 | 1,558 | 8,100 |
| 2007/04/05 | 1,567 | 1,583 | 1,560 | 1,564 | 6,400 |
| 2007/04/04 | 1,623 | 1,626 | 1,563 | 1,564 | 36,700 |
| 2007/04/03 | 1,539 | 1,555 | 1,531 | 1,533 | 12,900 |
| 2007/04/02 | 1,527 | 1,540 | 1,525 | 1,525 | 8,200 |
| 2007/03/30 | 1,530 | 1,543 | 1,528 | 1,530 | 3,000 |
| 2007/03/29 | 1,525 | 1,545 | 1,510 | 1,523 | 9,300 |
| 2007/03/28 | 1,535 | 1,537 | 1,524 | 1,531 | 5,900 |
| 2007/03/27 | 1,534 | 1,534 | 1,515 | 1,521 | 7,900 |
| 2007/03/26 | 1,532 | 1,535 | 1,521 | 1,533 | 11,200 |
| 2007/03/23 | 1,536 | 1,548 | 1,526 | 1,548 | 8,000 |
| 2007/03/22 | 1,550 | 1,550 | 1,535 | 1,548 | 13,900 |
| 2007/03/20 | 1,535 | 1,535 | 1,521 | 1,531 | 18,500 |
| 2007/03/19 | 1,511 | 1,524 | 1,509 | 1,513 | 8,900 |
| 2007/03/16 | 1,516 | 1,542 | 1,510 | 1,511 | 8,800 |
| 2007/03/15 | 1,518 | 1,528 | 1,515 | 1,515 | 2,700 |
| 2007/03/14 | 1,540 | 1,540 | 1,510 | 1,510 | 15,000 |
| 2007/03/13 | 1,563 | 1,566 | 1,549 | 1,549 | 4,400 |
| 2007/03/12 | 1,550 | 1,559 | 1,540 | 1,559 | 13,000 |
| 2007/03/09 | 1,518 | 1,546 | 1,518 | 1,540 | 22,900 |
| 2007/03/08 | 1,520 | 1,545 | 1,520 | 1,545 | 10,000 |
| 2007/03/07 | 1,549 | 1,550 | 1,513 | 1,519 | 7,600 |
| 2007/03/06 | 1,500 | 1,540 | 1,500 | 1,540 | 10,600 |
| 2007/03/05 | 1,510 | 1,529 | 1,498 | 1,508 | 27,500 |
| 2007/03/02 | 1,549 | 1,557 | 1,500 | 1,550 | 23,800 |
| 2007/03/01 | 1,550 | 1,551 | 1,532 | 1,549 | 27,800 |
| 2007/02/28 | 1,580 | 1,581 | 1,531 | 1,568 | 27,900 |
| 2007/02/27 | 1,587 | 1,595 | 1,587 | 1,591 | 9,300 |
| 2007/02/26 | 1,596 | 1,602 | 1,582 | 1,585 | 30,700 |
| 2007/02/23 | 1,605 | 1,620 | 1,590 | 1,617 | 59,000 |
| 2007/02/22 | 1,664 | 1,675 | 1,664 | 1,675 | 35,000 |
| 2007/02/21 | 1,666 | 1,669 | 1,655 | 1,662 | 31,100 |
| 2007/02/20 | 1,669 | 1,680 | 1,660 | 1,665 | 34,000 |
| 2007/02/19 | 1,650 | 1,658 | 1,649 | 1,658 | 20,600 |
| 2007/02/16 | 1,648 | 1,656 | 1,648 | 1,655 | 15,800 |
| 2007/02/15 | 1,634 | 1,647 | 1,634 | 1,645 | 13,900 |
| 2007/02/14 | 1,642 | 1,651 | 1,635 | 1,635 | 14,300 |
| 2007/02/13 | 1,640 | 1,655 | 1,633 | 1,636 | 21,700 |
| 2007/02/09 | 1,621 | 1,640 | 1,621 | 1,639 | 16,600 |
| 2007/02/08 | 1,627 | 1,636 | 1,620 | 1,620 | 13,000 |
| 2007/02/07 | 1,628 | 1,636 | 1,625 | 1,626 | 11,000 |
| 2007/02/06 | 1,629 | 1,640 | 1,618 | 1,627 | 6,800 |
| 2007/02/05 | 1,633 | 1,633 | 1,608 | 1,620 | 16,400 |
| 2007/02/02 | 1,636 | 1,637 | 1,628 | 1,630 | 8,500 |
| 2007/02/01 | 1,617 | 1,634 | 1,612 | 1,634 | 12,500 |
| 2007/01/31 | 1,632 | 1,645 | 1,611 | 1,611 | 23,500 |
| 2007/01/30 | 1,629 | 1,648 | 1,625 | 1,630 | 8,400 |
| 2007/01/29 | 1,627 | 1,634 | 1,625 | 1,630 | 14,300 |
| 2007/01/26 | 1,639 | 1,639 | 1,621 | 1,625 | 9,100 |
| 2007/01/25 | 1,664 | 1,664 | 1,641 | 1,641 | 11,900 |
| 2007/01/24 | 1,656 | 1,660 | 1,644 | 1,653 | 9,600 |
| 2007/01/23 | 1,636 | 1,650 | 1,611 | 1,650 | 23,700 |
| 2007/01/22 | 1,630 | 1,635 | 1,603 | 1,635 | 24,100 |
| 2007/01/19 | 1,595 | 1,599 | 1,583 | 1,598 | 9,400 |
| 2007/01/18 | 1,580 | 1,595 | 1,578 | 1,583 | 10,700 |
| 2007/01/17 | 1,582 | 1,585 | 1,561 | 1,577 | 13,500 |
| 2007/01/16 | 1,577 | 1,580 | 1,571 | 1,576 | 7,600 |
| 2007/01/15 | 1,559 | 1,575 | 1,559 | 1,573 | 9,400 |
| 2007/01/12 | 1,558 | 1,565 | 1,553 | 1,554 | 15,500 |
| 2007/01/11 | 1,553 | 1,564 | 1,553 | 1,556 | 6,200 |
| 2007/01/10 | 1,581 | 1,581 | 1,550 | 1,551 | 21,100 |
| 2007/01/09 | 1,565 | 1,565 | 1,555 | 1,563 | 11,400 |
| 2007/01/05 | 1,565 | 1,565 | 1,550 | 1,550 | 10,000 |
| 2007/01/04 | 1,550 | 1,559 | 1,550 | 1,559 | 6,000 |