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 |
|---|---|---|---|---|---|
| 2008/12/30 | 1,324 | 1,329 | 1,304 | 1,329 | 5,200 |
| 2008/12/29 | 1,330 | 1,330 | 1,305 | 1,326 | 11,100 |
| 2008/12/26 | 1,305 | 1,329 | 1,303 | 1,329 | 3,300 |
| 2008/12/25 | 1,313 | 1,320 | 1,303 | 1,303 | 3,600 |
| 2008/12/24 | 1,322 | 1,323 | 1,301 | 1,314 | 4,400 |
| 2008/12/22 | 1,309 | 1,342 | 1,301 | 1,342 | 23,500 |
| 2008/12/19 | 1,331 | 1,339 | 1,306 | 1,316 | 11,700 |
| 2008/12/18 | 1,335 | 1,350 | 1,329 | 1,331 | 10,200 |
| 2008/12/17 | 1,306 | 1,325 | 1,300 | 1,325 | 10,900 |
| 2008/12/16 | 1,320 | 1,320 | 1,283 | 1,294 | 10,700 |
| 2008/12/15 | 1,314 | 1,338 | 1,300 | 1,334 | 10,200 |
| 2008/12/12 | 1,306 | 1,334 | 1,280 | 1,281 | 24,400 |
| 2008/12/11 | 1,332 | 1,345 | 1,325 | 1,345 | 10,100 |
| 2008/12/10 | 1,329 | 1,345 | 1,321 | 1,337 | 17,100 |
| 2008/12/09 | 1,309 | 1,329 | 1,308 | 1,329 | 14,500 |
| 2008/12/08 | 1,272 | 1,307 | 1,272 | 1,302 | 15,200 |
| 2008/12/05 | 1,288 | 1,298 | 1,269 | 1,269 | 14,000 |
| 2008/12/04 | 1,296 | 1,296 | 1,271 | 1,289 | 8,600 |
| 2008/12/03 | 1,295 | 1,296 | 1,266 | 1,296 | 10,500 |
| 2008/12/02 | 1,275 | 1,288 | 1,255 | 1,255 | 8,200 |
| 2008/12/01 | 1,294 | 1,306 | 1,284 | 1,291 | 8,600 |
| 2008/11/28 | 1,304 | 1,304 | 1,274 | 1,294 | 8,400 |
| 2008/11/27 | 1,296 | 1,310 | 1,286 | 1,310 | 7,500 |
| 2008/11/26 | 1,310 | 1,310 | 1,280 | 1,295 | 9,100 |
| 2008/11/25 | 1,300 | 1,328 | 1,288 | 1,328 | 8,500 |
| 2008/11/21 | 1,341 | 1,341 | 1,246 | 1,311 | 26,100 |
| 2008/11/20 | 1,368 | 1,376 | 1,302 | 1,343 | 49,700 |
| 2008/11/19 | 1,380 | 1,380 | 1,330 | 1,370 | 44,200 |
| 2008/11/18 | 1,390 | 1,400 | 1,342 | 1,375 | 40,800 |
| 2008/11/17 | 1,344 | 1,381 | 1,329 | 1,374 | 30,800 |
| 2008/11/14 | 1,319 | 1,344 | 1,310 | 1,344 | 26,600 |
| 2008/11/13 | 1,287 | 1,298 | 1,280 | 1,296 | 22,000 |
| 2008/11/12 | 1,285 | 1,346 | 1,285 | 1,330 | 24,800 |
| 2008/11/11 | 1,300 | 1,305 | 1,282 | 1,282 | 24,000 |
| 2008/11/10 | 1,295 | 1,327 | 1,286 | 1,299 | 38,400 |
| 2008/11/07 | 1,253 | 1,300 | 1,246 | 1,247 | 35,200 |
| 2008/11/06 | 1,295 | 1,295 | 1,248 | 1,253 | 15,800 |
| 2008/11/05 | 1,256 | 1,300 | 1,256 | 1,300 | 24,800 |
| 2008/11/04 | 1,250 | 1,260 | 1,234 | 1,260 | 13,700 |
| 2008/10/31 | 1,239 | 1,247 | 1,214 | 1,234 | 11,300 |
| 2008/10/30 | 1,233 | 1,249 | 1,200 | 1,249 | 16,300 |
| 2008/10/29 | 1,234 | 1,234 | 1,186 | 1,204 | 15,600 |
| 2008/10/28 | 1,140 | 1,218 | 1,103 | 1,218 | 26,800 |
| 2008/10/27 | 1,193 | 1,202 | 1,140 | 1,143 | 17,500 |
| 2008/10/24 | 1,151 | 1,199 | 1,150 | 1,199 | 18,500 |
| 2008/10/23 | 1,200 | 1,200 | 1,130 | 1,149 | 16,800 |
| 2008/10/22 | 1,200 | 1,226 | 1,181 | 1,200 | 19,000 |
| 2008/10/21 | 1,200 | 1,220 | 1,188 | 1,205 | 24,000 |
| 2008/10/20 | 1,208 | 1,208 | 1,150 | 1,197 | 31,700 |
| 2008/10/17 | 1,139 | 1,150 | 1,120 | 1,150 | 13,700 |
| 2008/10/16 | 1,060 | 1,121 | 1,030 | 1,093 | 18,100 |
| 2008/10/15 | 1,025 | 1,140 | 1,025 | 1,140 | 27,000 |
| 2008/10/14 | 990 | 1,026 | 988 | 1,026 | 11,000 |
| 2008/10/10 | 980 | 980 | 900 | 926 | 20,500 |
| 2008/10/09 | 935 | 978 | 930 | 970 | 16,300 |
| 2008/10/08 | 1,000 | 1,000 | 951 | 951 | 14,000 |
| 2008/10/07 | 971 | 1,009 | 931 | 981 | 16,900 |
| 2008/10/06 | 1,068 | 1,070 | 1,021 | 1,030 | 13,200 |
| 2008/10/03 | 1,051 | 1,070 | 1,050 | 1,068 | 5,700 |
| 2008/10/02 | 1,080 | 1,100 | 1,056 | 1,058 | 9,300 |
| 2008/10/01 | 1,093 | 1,099 | 1,076 | 1,095 | 5,300 |
| 2008/09/30 | 1,051 | 1,090 | 1,051 | 1,090 | 8,000 |
| 2008/09/29 | 1,078 | 1,111 | 1,078 | 1,094 | 6,300 |
| 2008/09/26 | 1,124 | 1,140 | 1,067 | 1,077 | 23,100 |
| 2008/09/25 | 1,127 | 1,129 | 1,108 | 1,124 | 5,900 |
| 2008/09/24 | 1,106 | 1,130 | 1,096 | 1,130 | 11,100 |
| 2008/09/22 | 1,203 | 1,204 | 1,051 | 1,126 | 37,900 |
| 2008/09/19 | 1,088 | 1,145 | 1,085 | 1,145 | 19,200 |
| 2008/09/18 | 1,099 | 1,131 | 1,095 | 1,100 | 9,100 |
| 2008/09/17 | 1,122 | 1,126 | 1,105 | 1,118 | 6,400 |
| 2008/09/16 | 1,100 | 1,155 | 1,074 | 1,138 | 16,500 |
| 2008/09/12 | 1,121 | 1,139 | 1,121 | 1,138 | 16,400 |
| 2008/09/11 | 1,122 | 1,138 | 1,122 | 1,122 | 9,900 |
| 2008/09/10 | 1,130 | 1,149 | 1,110 | 1,141 | 9,900 |
| 2008/09/09 | 1,108 | 1,129 | 1,108 | 1,119 | 8,100 |
| 2008/09/08 | 1,081 | 1,150 | 1,081 | 1,124 | 10,900 |
| 2008/09/05 | 1,080 | 1,108 | 1,080 | 1,097 | 10,700 |
| 2008/09/04 | 1,137 | 1,149 | 1,124 | 1,137 | 4,300 |
| 2008/09/03 | 1,135 | 1,150 | 1,115 | 1,121 | 9,800 |
| 2008/09/02 | 1,135 | 1,152 | 1,080 | 1,084 | 9,200 |
| 2008/09/01 | 1,164 | 1,170 | 1,135 | 1,135 | 10,700 |
| 2008/08/29 | 1,157 | 1,185 | 1,152 | 1,184 | 12,800 |
| 2008/08/28 | 1,153 | 1,173 | 1,130 | 1,152 | 9,900 |
| 2008/08/27 | 1,184 | 1,184 | 1,150 | 1,173 | 4,600 |
| 2008/08/26 | 1,202 | 1,202 | 1,150 | 1,197 | 26,300 |
| 2008/08/25 | 1,243 | 1,260 | 1,240 | 1,260 | 24,500 |
| 2008/08/22 | 1,240 | 1,245 | 1,220 | 1,245 | 13,200 |
| 2008/08/21 | 1,242 | 1,248 | 1,215 | 1,239 | 23,600 |
| 2008/08/20 | 1,280 | 1,280 | 1,242 | 1,242 | 40,900 |
| 2008/08/19 | 1,273 | 1,273 | 1,257 | 1,272 | 12,500 |
| 2008/08/18 | 1,260 | 1,288 | 1,260 | 1,274 | 22,400 |
| 2008/08/15 | 1,255 | 1,267 | 1,254 | 1,256 | 13,600 |
| 2008/08/14 | 1,256 | 1,270 | 1,253 | 1,253 | 8,700 |
| 2008/08/13 | 1,280 | 1,280 | 1,253 | 1,273 | 10,200 |
| 2008/08/12 | 1,293 | 1,299 | 1,280 | 1,282 | 10,900 |
| 2008/08/11 | 1,307 | 1,307 | 1,293 | 1,296 | 8,400 |
| 2008/08/08 | 1,290 | 1,297 | 1,275 | 1,297 | 6,600 |
| 2008/08/07 | 1,299 | 1,299 | 1,272 | 1,292 | 11,000 |
| 2008/08/06 | 1,282 | 1,299 | 1,280 | 1,298 | 11,400 |
| 2008/08/05 | 1,285 | 1,289 | 1,277 | 1,286 | 4,900 |
| 2008/08/04 | 1,293 | 1,298 | 1,276 | 1,276 | 12,000 |
| 2008/08/01 | 1,299 | 1,300 | 1,284 | 1,290 | 11,100 |
| 2008/07/31 | 1,280 | 1,299 | 1,280 | 1,299 | 9,400 |
| 2008/07/30 | 1,277 | 1,286 | 1,272 | 1,278 | 7,900 |
| 2008/07/29 | 1,282 | 1,282 | 1,252 | 1,257 | 6,200 |
| 2008/07/28 | 1,290 | 1,290 | 1,273 | 1,273 | 5,400 |
| 2008/07/25 | 1,297 | 1,312 | 1,282 | 1,282 | 5,900 |
| 2008/07/24 | 1,265 | 1,298 | 1,265 | 1,298 | 9,300 |
| 2008/07/23 | 1,254 | 1,288 | 1,254 | 1,261 | 13,200 |
| 2008/07/22 | 1,248 | 1,250 | 1,223 | 1,250 | 19,900 |
| 2008/07/18 | 1,235 | 1,238 | 1,228 | 1,238 | 6,600 |
| 2008/07/17 | 1,224 | 1,233 | 1,223 | 1,233 | 6,600 |
| 2008/07/16 | 1,214 | 1,224 | 1,214 | 1,220 | 6,700 |
| 2008/07/15 | 1,210 | 1,222 | 1,205 | 1,212 | 10,500 |
| 2008/07/14 | 1,205 | 1,228 | 1,205 | 1,206 | 10,900 |
| 2008/07/11 | 1,204 | 1,216 | 1,200 | 1,209 | 9,200 |
| 2008/07/10 | 1,227 | 1,227 | 1,211 | 1,211 | 10,100 |
| 2008/07/09 | 1,232 | 1,232 | 1,217 | 1,218 | 9,900 |
| 2008/07/08 | 1,210 | 1,219 | 1,204 | 1,215 | 6,100 |
| 2008/07/07 | 1,209 | 1,222 | 1,208 | 1,215 | 4,700 |
| 2008/07/04 | 1,187 | 1,208 | 1,177 | 1,208 | 9,700 |
| 2008/07/03 | 1,188 | 1,199 | 1,163 | 1,187 | 8,500 |
| 2008/07/02 | 1,202 | 1,204 | 1,187 | 1,189 | 7,200 |
| 2008/07/01 | 1,189 | 1,205 | 1,189 | 1,200 | 3,100 |
| 2008/06/30 | 1,179 | 1,199 | 1,176 | 1,189 | 9,800 |
| 2008/06/27 | 1,211 | 1,216 | 1,197 | 1,207 | 16,900 |
| 2008/06/26 | 1,248 | 1,248 | 1,221 | 1,221 | 6,600 |
| 2008/06/25 | 1,220 | 1,240 | 1,210 | 1,240 | 8,700 |
| 2008/06/24 | 1,209 | 1,227 | 1,209 | 1,227 | 2,400 |
| 2008/06/23 | 1,214 | 1,219 | 1,206 | 1,208 | 7,500 |
| 2008/06/20 | 1,245 | 1,245 | 1,213 | 1,214 | 17,900 |
| 2008/06/19 | 1,240 | 1,241 | 1,211 | 1,225 | 22,200 |
| 2008/06/18 | 1,245 | 1,249 | 1,231 | 1,231 | 9,700 |
| 2008/06/17 | 1,239 | 1,250 | 1,238 | 1,238 | 7,000 |
| 2008/06/16 | 1,247 | 1,261 | 1,220 | 1,229 | 11,100 |
| 2008/06/13 | 1,240 | 1,260 | 1,230 | 1,245 | 23,100 |
| 2008/06/12 | 1,270 | 1,286 | 1,251 | 1,279 | 28,900 |
| 2008/06/11 | 1,247 | 1,264 | 1,247 | 1,251 | 7,100 |
| 2008/06/10 | 1,274 | 1,274 | 1,244 | 1,246 | 15,900 |
| 2008/06/09 | 1,277 | 1,277 | 1,254 | 1,254 | 10,300 |
| 2008/06/06 | 1,271 | 1,285 | 1,241 | 1,264 | 10,000 |
| 2008/06/05 | 1,235 | 1,254 | 1,230 | 1,254 | 2,900 |
| 2008/06/04 | 1,221 | 1,248 | 1,221 | 1,245 | 10,100 |
| 2008/06/03 | 1,244 | 1,244 | 1,220 | 1,220 | 8,900 |
| 2008/06/02 | 1,231 | 1,244 | 1,231 | 1,235 | 3,800 |
| 2008/05/30 | 1,221 | 1,242 | 1,220 | 1,231 | 6,700 |
| 2008/05/29 | 1,233 | 1,242 | 1,220 | 1,237 | 4,800 |
| 2008/05/28 | 1,240 | 1,240 | 1,213 | 1,213 | 10,200 |
| 2008/05/27 | 1,239 | 1,239 | 1,227 | 1,236 | 4,500 |
| 2008/05/26 | 1,255 | 1,270 | 1,217 | 1,221 | 12,100 |
| 2008/05/23 | 1,252 | 1,274 | 1,252 | 1,255 | 5,600 |
| 2008/05/22 | 1,269 | 1,270 | 1,252 | 1,257 | 9,400 |
| 2008/05/21 | 1,302 | 1,302 | 1,270 | 1,277 | 8,600 |
| 2008/05/20 | 1,299 | 1,325 | 1,282 | 1,282 | 18,400 |
| 2008/05/19 | 1,247 | 1,275 | 1,247 | 1,268 | 9,100 |
| 2008/05/16 | 1,241 | 1,255 | 1,241 | 1,245 | 8,400 |
| 2008/05/15 | 1,219 | 1,239 | 1,218 | 1,231 | 8,200 |
| 2008/05/14 | 1,210 | 1,215 | 1,203 | 1,213 | 10,300 |
| 2008/05/13 | 1,211 | 1,212 | 1,205 | 1,210 | 5,500 |
| 2008/05/12 | 1,219 | 1,220 | 1,201 | 1,220 | 9,100 |
| 2008/05/09 | 1,220 | 1,220 | 1,211 | 1,218 | 6,400 |
| 2008/05/08 | 1,200 | 1,214 | 1,190 | 1,200 | 6,900 |
| 2008/05/07 | 1,195 | 1,200 | 1,184 | 1,184 | 9,900 |
| 2008/05/02 | 1,200 | 1,202 | 1,171 | 1,199 | 8,000 |
| 2008/05/01 | 1,185 | 1,196 | 1,183 | 1,187 | 3,800 |
| 2008/04/30 | 1,190 | 1,207 | 1,190 | 1,194 | 4,600 |
| 2008/04/28 | 1,200 | 1,210 | 1,191 | 1,210 | 6,900 |
| 2008/04/25 | 1,188 | 1,208 | 1,186 | 1,201 | 7,800 |
| 2008/04/24 | 1,191 | 1,197 | 1,178 | 1,184 | 2,000 |
| 2008/04/23 | 1,171 | 1,199 | 1,150 | 1,198 | 4,400 |
| 2008/04/22 | 1,199 | 1,199 | 1,170 | 1,189 | 5,300 |
| 2008/04/21 | 1,210 | 1,210 | 1,170 | 1,187 | 19,300 |
| 2008/04/18 | 1,130 | 1,180 | 1,130 | 1,180 | 7,900 |
| 2008/04/17 | 1,116 | 1,130 | 1,110 | 1,122 | 7,900 |
| 2008/04/16 | 1,103 | 1,115 | 1,103 | 1,115 | 3,600 |
| 2008/04/15 | 1,125 | 1,125 | 1,105 | 1,120 | 5,500 |
| 2008/04/14 | 1,122 | 1,133 | 1,106 | 1,126 | 8,800 |
| 2008/04/11 | 1,122 | 1,139 | 1,121 | 1,139 | 6,600 |
| 2008/04/10 | 1,163 | 1,163 | 1,125 | 1,125 | 7,800 |
| 2008/04/09 | 1,148 | 1,155 | 1,142 | 1,154 | 6,900 |
| 2008/04/08 | 1,139 | 1,148 | 1,135 | 1,136 | 6,900 |
| 2008/04/07 | 1,121 | 1,147 | 1,120 | 1,139 | 6,800 |
| 2008/04/04 | 1,145 | 1,145 | 1,121 | 1,129 | 6,700 |
| 2008/04/03 | 1,180 | 1,180 | 1,125 | 1,144 | 13,200 |
| 2008/04/02 | 1,150 | 1,166 | 1,150 | 1,162 | 8,800 |
| 2008/04/01 | 1,102 | 1,130 | 1,085 | 1,130 | 12,100 |
| 2008/03/31 | 1,111 | 1,129 | 1,061 | 1,086 | 16,200 |
| 2008/03/28 | 1,120 | 1,139 | 1,107 | 1,139 | 9,900 |
| 2008/03/27 | 1,148 | 1,154 | 1,096 | 1,140 | 16,000 |
| 2008/03/26 | 1,090 | 1,128 | 1,090 | 1,128 | 8,300 |
| 2008/03/25 | 1,065 | 1,090 | 1,032 | 1,090 | 16,100 |
| 2008/03/24 | 1,055 | 1,078 | 1,051 | 1,060 | 10,200 |
| 2008/03/21 | 1,055 | 1,059 | 1,020 | 1,055 | 44,800 |
| 2008/03/19 | 1,090 | 1,115 | 1,070 | 1,095 | 15,100 |
| 2008/03/18 | 1,028 | 1,070 | 1,005 | 1,070 | 14,800 |
| 2008/03/17 | 1,061 | 1,061 | 988 | 1,015 | 20,600 |
| 2008/03/14 | 1,130 | 1,169 | 1,101 | 1,101 | 35,700 |
| 2008/03/13 | 1,200 | 1,201 | 1,168 | 1,190 | 13,500 |
| 2008/03/12 | 1,241 | 1,251 | 1,201 | 1,202 | 7,900 |
| 2008/03/11 | 1,160 | 1,240 | 1,160 | 1,224 | 13,000 |
| 2008/03/10 | 1,320 | 1,320 | 1,231 | 1,234 | 13,900 |
| 2008/03/07 | 1,285 | 1,300 | 1,285 | 1,300 | 6,100 |
| 2008/03/06 | 1,300 | 1,310 | 1,291 | 1,307 | 3,000 |
| 2008/03/05 | 1,286 | 1,306 | 1,282 | 1,286 | 6,300 |
| 2008/03/04 | 1,306 | 1,318 | 1,286 | 1,289 | 9,900 |
| 2008/03/03 | 1,326 | 1,326 | 1,300 | 1,304 | 9,300 |
| 2008/02/29 | 1,355 | 1,368 | 1,332 | 1,334 | 9,800 |
| 2008/02/28 | 1,365 | 1,377 | 1,350 | 1,360 | 10,700 |
| 2008/02/27 | 1,376 | 1,392 | 1,370 | 1,385 | 13,500 |
| 2008/02/26 | 1,401 | 1,408 | 1,371 | 1,371 | 24,600 |
| 2008/02/25 | 1,437 | 1,447 | 1,437 | 1,445 | 25,800 |
| 2008/02/22 | 1,446 | 1,448 | 1,420 | 1,432 | 16,100 |
| 2008/02/21 | 1,449 | 1,450 | 1,438 | 1,445 | 10,900 |
| 2008/02/20 | 1,452 | 1,452 | 1,436 | 1,436 | 20,400 |
| 2008/02/19 | 1,440 | 1,450 | 1,435 | 1,450 | 12,300 |
| 2008/02/18 | 1,423 | 1,444 | 1,423 | 1,431 | 9,100 |
| 2008/02/15 | 1,419 | 1,424 | 1,410 | 1,414 | 12,000 |
| 2008/02/14 | 1,402 | 1,418 | 1,402 | 1,415 | 8,600 |
| 2008/02/13 | 1,414 | 1,425 | 1,400 | 1,402 | 14,600 |
| 2008/02/12 | 1,449 | 1,449 | 1,420 | 1,420 | 14,100 |
| 2008/02/08 | 1,430 | 1,453 | 1,421 | 1,448 | 5,700 |
| 2008/02/07 | 1,441 | 1,441 | 1,411 | 1,430 | 11,100 |
| 2008/02/06 | 1,476 | 1,476 | 1,416 | 1,421 | 21,600 |
| 2008/02/05 | 1,477 | 1,495 | 1,476 | 1,480 | 5,000 |
| 2008/02/04 | 1,499 | 1,499 | 1,469 | 1,496 | 6,800 |
| 2008/02/01 | 1,468 | 1,499 | 1,460 | 1,467 | 5,400 |
| 2008/01/31 | 1,438 | 1,488 | 1,429 | 1,488 | 9,900 |
| 2008/01/30 | 1,460 | 1,460 | 1,410 | 1,429 | 7,800 |
| 2008/01/29 | 1,427 | 1,444 | 1,417 | 1,444 | 5,700 |
| 2008/01/28 | 1,436 | 1,437 | 1,405 | 1,407 | 9,800 |
| 2008/01/25 | 1,357 | 1,425 | 1,355 | 1,425 | 7,300 |
| 2008/01/24 | 1,360 | 1,380 | 1,338 | 1,340 | 15,200 |
| 2008/01/23 | 1,310 | 1,343 | 1,310 | 1,340 | 11,900 |
| 2008/01/22 | 1,393 | 1,394 | 1,305 | 1,315 | 19,900 |
| 2008/01/21 | 1,468 | 1,469 | 1,400 | 1,400 | 17,700 |
| 2008/01/18 | 1,401 | 1,428 | 1,391 | 1,428 | 14,700 |
| 2008/01/17 | 1,418 | 1,425 | 1,391 | 1,425 | 19,200 |
| 2008/01/16 | 1,470 | 1,471 | 1,418 | 1,438 | 18,000 |
| 2008/01/15 | 1,480 | 1,498 | 1,470 | 1,470 | 10,000 |
| 2008/01/11 | 1,490 | 1,494 | 1,480 | 1,481 | 9,700 |
| 2008/01/10 | 1,507 | 1,508 | 1,492 | 1,492 | 8,200 |
| 2008/01/09 | 1,471 | 1,492 | 1,471 | 1,492 | 14,600 |
| 2008/01/08 | 1,471 | 1,483 | 1,470 | 1,470 | 10,500 |
| 2008/01/07 | 1,462 | 1,494 | 1,462 | 1,470 | 10,300 |
| 2008/01/04 | 1,501 | 1,506 | 1,460 | 1,461 | 21,400 |