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 |
|---|---|---|---|---|---|
| 2010/12/30 | 1,014 | 1,023 | 1,007 | 1,016 | 6,200 |
| 2010/12/29 | 1,015 | 1,015 | 1,010 | 1,014 | 2,900 |
| 2010/12/28 | 1,003 | 1,014 | 1,003 | 1,008 | 4,300 |
| 2010/12/27 | 1,001 | 1,005 | 1,000 | 1,003 | 6,800 |
| 2010/12/24 | 1,003 | 1,010 | 1,000 | 1,002 | 10,400 |
| 2010/12/22 | 1,010 | 1,014 | 1,003 | 1,012 | 4,500 |
| 2010/12/21 | 1,016 | 1,025 | 1,004 | 1,010 | 7,600 |
| 2010/12/20 | 1,023 | 1,027 | 1,015 | 1,016 | 24,500 |
| 2010/12/17 | 1,020 | 1,025 | 1,015 | 1,025 | 18,300 |
| 2010/12/16 | 1,011 | 1,018 | 1,009 | 1,014 | 14,200 |
| 2010/12/15 | 1,007 | 1,010 | 999 | 1,010 | 9,600 |
| 2010/12/14 | 1,005 | 1,005 | 999 | 1,003 | 6,400 |
| 2010/12/13 | 1,001 | 1,004 | 997 | 1,004 | 7,700 |
| 2010/12/10 | 1,004 | 1,004 | 999 | 1,000 | 28,300 |
| 2010/12/09 | 991 | 1,000 | 990 | 1,000 | 8,100 |
| 2010/12/08 | 971 | 989 | 971 | 989 | 10,100 |
| 2010/12/07 | 958 | 970 | 958 | 970 | 10,100 |
| 2010/12/06 | 959 | 969 | 959 | 969 | 7,100 |
| 2010/12/03 | 959 | 967 | 958 | 959 | 6,500 |
| 2010/12/02 | 970 | 970 | 957 | 957 | 6,500 |
| 2010/12/01 | 957 | 968 | 957 | 957 | 4,300 |
| 2010/11/30 | 956 | 966 | 956 | 957 | 5,800 |
| 2010/11/29 | 953 | 968 | 953 | 955 | 4,400 |
| 2010/11/26 | 974 | 974 | 951 | 951 | 4,600 |
| 2010/11/25 | 960 | 961 | 951 | 951 | 4,600 |
| 2010/11/24 | 961 | 976 | 959 | 959 | 3,900 |
| 2010/11/22 | 980 | 980 | 971 | 971 | 16,700 |
| 2010/11/19 | 947 | 965 | 942 | 965 | 8,800 |
| 2010/11/18 | 928 | 934 | 926 | 932 | 7,000 |
| 2010/11/17 | 927 | 927 | 919 | 923 | 3,500 |
| 2010/11/16 | 928 | 928 | 920 | 920 | 4,900 |
| 2010/11/15 | 922 | 925 | 920 | 920 | 4,900 |
| 2010/11/12 | 925 | 927 | 920 | 920 | 4,500 |
| 2010/11/11 | 921 | 926 | 916 | 923 | 5,000 |
| 2010/11/10 | 909 | 924 | 907 | 921 | 11,300 |
| 2010/11/09 | 912 | 912 | 905 | 912 | 8,700 |
| 2010/11/08 | 889 | 904 | 883 | 898 | 5,700 |
| 2010/11/05 | 870 | 899 | 870 | 896 | 10,500 |
| 2010/11/04 | 880 | 882 | 875 | 877 | 8,600 |
| 2010/11/02 | 881 | 881 | 851 | 860 | 14,600 |
| 2010/11/01 | 907 | 907 | 891 | 891 | 9,700 |
| 2010/10/29 | 913 | 915 | 892 | 907 | 18,100 |
| 2010/10/28 | 958 | 964 | 928 | 928 | 17,300 |
| 2010/10/27 | 964 | 966 | 960 | 960 | 5,000 |
| 2010/10/26 | 961 | 966 | 961 | 964 | 6,000 |
| 2010/10/25 | 961 | 973 | 961 | 961 | 6,100 |
| 2010/10/22 | 966 | 974 | 964 | 973 | 6,000 |
| 2010/10/21 | 967 | 970 | 963 | 963 | 7,800 |
| 2010/10/20 | 998 | 998 | 966 | 966 | 20,200 |
| 2010/10/19 | 984 | 984 | 974 | 978 | 10,100 |
| 2010/10/18 | 973 | 978 | 970 | 975 | 7,500 |
| 2010/10/15 | 986 | 990 | 974 | 974 | 9,900 |
| 2010/10/14 | 980 | 994 | 980 | 986 | 15,600 |
| 2010/10/13 | 981 | 982 | 976 | 979 | 9,800 |
| 2010/10/12 | 996 | 997 | 983 | 983 | 18,600 |
| 2010/10/08 | 1,011 | 1,018 | 996 | 997 | 17,500 |
| 2010/10/07 | 1,001 | 1,023 | 1,001 | 1,011 | 5,800 |
| 2010/10/06 | 1,021 | 1,021 | 1,002 | 1,006 | 4,100 |
| 2010/10/05 | 998 | 1,023 | 996 | 1,023 | 7,700 |
| 2010/10/04 | 1,006 | 1,006 | 998 | 998 | 3,400 |
| 2010/10/01 | 1,007 | 1,009 | 1,000 | 1,004 | 4,300 |
| 2010/09/30 | 1,020 | 1,029 | 1,007 | 1,007 | 4,100 |
| 2010/09/29 | 1,009 | 1,035 | 1,009 | 1,035 | 4,900 |
| 2010/09/28 | 1,008 | 1,014 | 1,007 | 1,014 | 3,200 |
| 2010/09/27 | 1,001 | 1,008 | 1,000 | 1,007 | 4,200 |
| 2010/09/24 | 1,006 | 1,008 | 991 | 1,001 | 7,200 |
| 2010/09/22 | 1,010 | 1,014 | 1,006 | 1,006 | 4,000 |
| 2010/09/21 | 1,015 | 1,017 | 1,010 | 1,010 | 16,800 |
| 2010/09/17 | 1,014 | 1,015 | 1,012 | 1,015 | 8,200 |
| 2010/09/16 | 1,010 | 1,011 | 1,005 | 1,008 | 4,800 |
| 2010/09/15 | 1,006 | 1,015 | 1,002 | 1,009 | 5,600 |
| 2010/09/14 | 1,007 | 1,008 | 1,001 | 1,003 | 6,600 |
| 2010/09/13 | 1,007 | 1,008 | 1,005 | 1,005 | 8,700 |
| 2010/09/10 | 1,025 | 1,025 | 1,003 | 1,013 | 21,700 |
| 2010/09/09 | 1,005 | 1,016 | 1,005 | 1,014 | 8,800 |
| 2010/09/08 | 1,000 | 1,004 | 999 | 1,002 | 5,800 |
| 2010/09/07 | 1,000 | 1,006 | 1,000 | 1,001 | 5,100 |
| 2010/09/06 | 1,004 | 1,004 | 999 | 1,003 | 5,600 |
| 2010/09/03 | 996 | 1,000 | 996 | 996 | 6,000 |
| 2010/09/02 | 1,000 | 1,000 | 994 | 996 | 7,800 |
| 2010/09/01 | 1,003 | 1,003 | 992 | 995 | 16,800 |
| 2010/08/31 | 1,010 | 1,020 | 1,005 | 1,005 | 7,200 |
| 2010/08/30 | 1,018 | 1,027 | 1,013 | 1,015 | 11,100 |
| 2010/08/27 | 1,029 | 1,029 | 1,005 | 1,018 | 19,700 |
| 2010/08/26 | 1,051 | 1,070 | 1,050 | 1,070 | 24,200 |
| 2010/08/25 | 1,078 | 1,079 | 1,070 | 1,078 | 8,400 |
| 2010/08/24 | 1,081 | 1,081 | 1,078 | 1,080 | 7,100 |
| 2010/08/23 | 1,077 | 1,081 | 1,077 | 1,081 | 6,000 |
| 2010/08/20 | 1,089 | 1,089 | 1,077 | 1,077 | 19,500 |
| 2010/08/19 | 1,078 | 1,090 | 1,077 | 1,090 | 9,600 |
| 2010/08/18 | 1,075 | 1,076 | 1,070 | 1,076 | 6,700 |
| 2010/08/17 | 1,067 | 1,076 | 1,067 | 1,068 | 7,400 |
| 2010/08/16 | 1,072 | 1,072 | 1,066 | 1,067 | 6,400 |
| 2010/08/13 | 1,062 | 1,068 | 1,059 | 1,068 | 4,000 |
| 2010/08/12 | 1,054 | 1,056 | 1,050 | 1,054 | 6,200 |
| 2010/08/11 | 1,063 | 1,063 | 1,056 | 1,056 | 8,900 |
| 2010/08/10 | 1,073 | 1,073 | 1,065 | 1,066 | 7,400 |
| 2010/08/09 | 1,065 | 1,070 | 1,064 | 1,070 | 9,600 |
| 2010/08/06 | 1,063 | 1,066 | 1,061 | 1,065 | 4,400 |
| 2010/08/05 | 1,064 | 1,064 | 1,057 | 1,064 | 3,800 |
| 2010/08/04 | 1,061 | 1,064 | 1,050 | 1,050 | 8,600 |
| 2010/08/03 | 1,060 | 1,074 | 1,060 | 1,065 | 5,000 |
| 2010/08/02 | 1,061 | 1,068 | 1,056 | 1,057 | 8,000 |
| 2010/07/30 | 1,082 | 1,082 | 1,062 | 1,064 | 8,600 |
| 2010/07/29 | 1,095 | 1,095 | 1,077 | 1,082 | 5,400 |
| 2010/07/28 | 1,073 | 1,087 | 1,073 | 1,087 | 3,600 |
| 2010/07/27 | 1,061 | 1,071 | 1,061 | 1,071 | 4,700 |
| 2010/07/26 | 1,067 | 1,067 | 1,057 | 1,061 | 3,000 |
| 2010/07/23 | 1,068 | 1,070 | 1,057 | 1,058 | 8,000 |
| 2010/07/22 | 1,059 | 1,072 | 1,058 | 1,068 | 6,200 |
| 2010/07/21 | 1,078 | 1,078 | 1,058 | 1,058 | 6,000 |
| 2010/07/20 | 1,070 | 1,079 | 1,068 | 1,073 | 18,400 |
| 2010/07/16 | 1,078 | 1,079 | 1,069 | 1,079 | 9,500 |
| 2010/07/15 | 1,080 | 1,080 | 1,071 | 1,071 | 8,200 |
| 2010/07/14 | 1,075 | 1,080 | 1,065 | 1,080 | 8,900 |
| 2010/07/13 | 1,073 | 1,073 | 1,063 | 1,063 | 6,800 |
| 2010/07/12 | 1,075 | 1,080 | 1,059 | 1,059 | 8,700 |
| 2010/07/09 | 1,051 | 1,060 | 1,050 | 1,059 | 7,400 |
| 2010/07/08 | 1,058 | 1,058 | 1,045 | 1,052 | 5,700 |
| 2010/07/07 | 1,050 | 1,055 | 1,037 | 1,050 | 8,500 |
| 2010/07/06 | 1,036 | 1,055 | 1,036 | 1,054 | 3,800 |
| 2010/07/05 | 1,040 | 1,040 | 1,032 | 1,033 | 4,300 |
| 2010/07/02 | 1,060 | 1,060 | 1,030 | 1,033 | 6,000 |
| 2010/07/01 | 1,040 | 1,042 | 1,030 | 1,033 | 4,100 |
| 2010/06/30 | 1,055 | 1,060 | 1,038 | 1,038 | 10,100 |
| 2010/06/29 | 1,063 | 1,075 | 1,057 | 1,060 | 6,500 |
| 2010/06/28 | 1,070 | 1,070 | 1,055 | 1,057 | 3,400 |
| 2010/06/25 | 1,064 | 1,079 | 1,056 | 1,057 | 4,000 |
| 2010/06/24 | 1,064 | 1,079 | 1,064 | 1,067 | 1,500 |
| 2010/06/23 | 1,061 | 1,080 | 1,060 | 1,064 | 4,300 |
| 2010/06/22 | 1,065 | 1,079 | 1,054 | 1,078 | 5,100 |
| 2010/06/21 | 1,083 | 1,083 | 1,030 | 1,065 | 24,000 |
| 2010/06/18 | 1,027 | 1,035 | 1,023 | 1,035 | 10,300 |
| 2010/06/17 | 1,014 | 1,021 | 1,014 | 1,021 | 4,700 |
| 2010/06/16 | 1,018 | 1,018 | 1,012 | 1,018 | 4,800 |
| 2010/06/15 | 1,009 | 1,014 | 1,006 | 1,007 | 5,500 |
| 2010/06/14 | 1,013 | 1,013 | 1,002 | 1,003 | 7,000 |
| 2010/06/11 | 1,005 | 1,006 | 1,002 | 1,002 | 19,400 |
| 2010/06/10 | 1,023 | 1,023 | 1,001 | 1,001 | 16,000 |
| 2010/06/09 | 1,003 | 1,014 | 1,000 | 1,003 | 17,500 |
| 2010/06/08 | 1,001 | 1,012 | 1,001 | 1,008 | 9,200 |
| 2010/06/07 | 1,049 | 1,049 | 1,013 | 1,015 | 7,700 |
| 2010/06/04 | 1,021 | 1,022 | 1,017 | 1,022 | 5,900 |
| 2010/06/03 | 1,010 | 1,018 | 1,009 | 1,013 | 8,400 |
| 2010/06/02 | 1,020 | 1,025 | 1,008 | 1,009 | 16,700 |
| 2010/06/01 | 1,029 | 1,029 | 1,018 | 1,024 | 4,800 |
| 2010/05/31 | 1,005 | 1,020 | 1,005 | 1,015 | 8,500 |
| 2010/05/28 | 1,016 | 1,016 | 1,003 | 1,003 | 16,200 |
| 2010/05/27 | 1,026 | 1,027 | 1,013 | 1,013 | 11,300 |
| 2010/05/26 | 1,070 | 1,071 | 1,012 | 1,013 | 29,800 |
| 2010/05/25 | 1,086 | 1,098 | 1,081 | 1,098 | 10,900 |
| 2010/05/24 | 1,090 | 1,099 | 1,089 | 1,093 | 9,800 |
| 2010/05/21 | 1,105 | 1,105 | 1,090 | 1,090 | 16,900 |
| 2010/05/20 | 1,130 | 1,130 | 1,111 | 1,114 | 17,700 |
| 2010/05/19 | 1,125 | 1,129 | 1,111 | 1,125 | 11,200 |
| 2010/05/18 | 1,121 | 1,122 | 1,111 | 1,111 | 9,100 |
| 2010/05/17 | 1,114 | 1,123 | 1,113 | 1,117 | 10,100 |
| 2010/05/14 | 1,112 | 1,117 | 1,110 | 1,114 | 8,500 |
| 2010/05/13 | 1,118 | 1,120 | 1,112 | 1,112 | 6,300 |
| 2010/05/12 | 1,119 | 1,119 | 1,110 | 1,116 | 8,100 |
| 2010/05/11 | 1,115 | 1,120 | 1,111 | 1,112 | 9,800 |
| 2010/05/10 | 1,115 | 1,122 | 1,110 | 1,115 | 15,300 |
| 2010/05/07 | 1,126 | 1,128 | 1,115 | 1,115 | 14,900 |
| 2010/05/06 | 1,132 | 1,136 | 1,127 | 1,130 | 25,200 |
| 2010/04/30 | 1,151 | 1,151 | 1,131 | 1,131 | 22,400 |
| 2010/04/28 | 1,155 | 1,155 | 1,131 | 1,148 | 42,800 |
| 2010/04/27 | 1,153 | 1,157 | 1,150 | 1,155 | 11,800 |
| 2010/04/26 | 1,152 | 1,155 | 1,151 | 1,152 | 28,400 |
| 2010/04/23 | 1,157 | 1,158 | 1,151 | 1,151 | 8,300 |
| 2010/04/22 | 1,158 | 1,159 | 1,150 | 1,157 | 13,200 |
| 2010/04/21 | 1,162 | 1,168 | 1,157 | 1,161 | 12,700 |
| 2010/04/20 | 1,169 | 1,170 | 1,160 | 1,161 | 21,200 |
| 2010/04/19 | 1,166 | 1,169 | 1,165 | 1,169 | 12,300 |
| 2010/04/16 | 1,165 | 1,170 | 1,161 | 1,170 | 8,300 |
| 2010/04/15 | 1,158 | 1,168 | 1,158 | 1,163 | 12,100 |
| 2010/04/14 | 1,159 | 1,169 | 1,159 | 1,169 | 12,100 |
| 2010/04/13 | 1,159 | 1,159 | 1,154 | 1,159 | 9,500 |
| 2010/04/12 | 1,168 | 1,168 | 1,158 | 1,159 | 12,800 |
| 2010/04/09 | 1,153 | 1,162 | 1,153 | 1,162 | 8,200 |
| 2010/04/08 | 1,157 | 1,163 | 1,152 | 1,152 | 10,100 |
| 2010/04/07 | 1,160 | 1,163 | 1,157 | 1,157 | 10,100 |
| 2010/04/06 | 1,163 | 1,163 | 1,156 | 1,156 | 7,100 |
| 2010/04/05 | 1,161 | 1,162 | 1,151 | 1,162 | 9,600 |
| 2010/04/02 | 1,150 | 1,158 | 1,148 | 1,158 | 8,800 |
| 2010/04/01 | 1,150 | 1,153 | 1,146 | 1,150 | 7,300 |
| 2010/03/31 | 1,152 | 1,156 | 1,145 | 1,145 | 16,700 |
| 2010/03/30 | 1,154 | 1,154 | 1,147 | 1,152 | 17,900 |
| 2010/03/29 | 1,154 | 1,155 | 1,146 | 1,150 | 8,800 |
| 2010/03/26 | 1,164 | 1,164 | 1,150 | 1,154 | 13,500 |
| 2010/03/25 | 1,158 | 1,167 | 1,152 | 1,164 | 11,900 |
| 2010/03/24 | 1,160 | 1,162 | 1,155 | 1,162 | 11,500 |
| 2010/03/23 | 1,172 | 1,179 | 1,160 | 1,161 | 19,300 |
| 2010/03/19 | 1,168 | 1,170 | 1,161 | 1,170 | 8,700 |
| 2010/03/18 | 1,170 | 1,170 | 1,159 | 1,159 | 7,900 |
| 2010/03/17 | 1,169 | 1,169 | 1,158 | 1,169 | 7,500 |
| 2010/03/16 | 1,165 | 1,168 | 1,160 | 1,168 | 5,500 |
| 2010/03/15 | 1,166 | 1,166 | 1,156 | 1,165 | 7,500 |
| 2010/03/12 | 1,164 | 1,165 | 1,153 | 1,164 | 13,900 |
| 2010/03/11 | 1,155 | 1,162 | 1,152 | 1,161 | 8,200 |
| 2010/03/10 | 1,164 | 1,166 | 1,155 | 1,155 | 9,600 |
| 2010/03/09 | 1,157 | 1,165 | 1,157 | 1,158 | 7,600 |
| 2010/03/08 | 1,165 | 1,170 | 1,155 | 1,155 | 9,400 |
| 2010/03/05 | 1,163 | 1,170 | 1,160 | 1,169 | 7,200 |
| 2010/03/04 | 1,170 | 1,170 | 1,151 | 1,151 | 8,900 |
| 2010/03/03 | 1,156 | 1,170 | 1,150 | 1,170 | 8,200 |
| 2010/03/02 | 1,171 | 1,171 | 1,151 | 1,170 | 6,900 |
| 2010/03/01 | 1,150 | 1,169 | 1,150 | 1,169 | 6,800 |
| 2010/02/26 | 1,165 | 1,179 | 1,163 | 1,163 | 8,700 |
| 2010/02/25 | 1,180 | 1,180 | 1,166 | 1,171 | 7,000 |
| 2010/02/24 | 1,171 | 1,184 | 1,171 | 1,173 | 25,000 |
| 2010/02/23 | 1,220 | 1,227 | 1,215 | 1,225 | 19,900 |
| 2010/02/22 | 1,224 | 1,226 | 1,216 | 1,222 | 36,300 |
| 2010/02/19 | 1,234 | 1,234 | 1,220 | 1,224 | 22,200 |
| 2010/02/18 | 1,234 | 1,238 | 1,230 | 1,231 | 10,700 |
| 2010/02/17 | 1,229 | 1,233 | 1,227 | 1,228 | 8,100 |
| 2010/02/16 | 1,228 | 1,231 | 1,225 | 1,225 | 6,700 |
| 2010/02/15 | 1,229 | 1,229 | 1,220 | 1,224 | 4,200 |
| 2010/02/12 | 1,228 | 1,228 | 1,215 | 1,227 | 8,100 |
| 2010/02/10 | 1,215 | 1,230 | 1,213 | 1,215 | 10,900 |
| 2010/02/09 | 1,222 | 1,225 | 1,216 | 1,224 | 7,900 |
| 2010/02/08 | 1,225 | 1,235 | 1,220 | 1,222 | 6,100 |
| 2010/02/05 | 1,226 | 1,232 | 1,220 | 1,225 | 4,500 |
| 2010/02/04 | 1,234 | 1,234 | 1,228 | 1,230 | 2,100 |
| 2010/02/03 | 1,221 | 1,227 | 1,210 | 1,224 | 5,400 |
| 2010/02/02 | 1,235 | 1,235 | 1,214 | 1,221 | 5,700 |
| 2010/02/01 | 1,235 | 1,240 | 1,210 | 1,229 | 12,000 |
| 2010/01/29 | 1,248 | 1,249 | 1,235 | 1,237 | 6,700 |
| 2010/01/28 | 1,236 | 1,245 | 1,236 | 1,239 | 3,200 |
| 2010/01/27 | 1,244 | 1,245 | 1,237 | 1,237 | 6,500 |
| 2010/01/26 | 1,256 | 1,256 | 1,244 | 1,244 | 5,500 |
| 2010/01/25 | 1,258 | 1,260 | 1,248 | 1,256 | 5,300 |
| 2010/01/22 | 1,254 | 1,265 | 1,242 | 1,250 | 8,600 |
| 2010/01/21 | 1,245 | 1,265 | 1,242 | 1,254 | 12,100 |
| 2010/01/20 | 1,265 | 1,265 | 1,249 | 1,258 | 16,400 |
| 2010/01/19 | 1,255 | 1,266 | 1,252 | 1,266 | 7,900 |
| 2010/01/18 | 1,250 | 1,259 | 1,245 | 1,250 | 10,500 |
| 2010/01/15 | 1,244 | 1,250 | 1,243 | 1,250 | 13,700 |
| 2010/01/14 | 1,250 | 1,250 | 1,241 | 1,246 | 7,400 |
| 2010/01/13 | 1,250 | 1,250 | 1,242 | 1,245 | 9,100 |
| 2010/01/12 | 1,248 | 1,250 | 1,245 | 1,250 | 10,500 |
| 2010/01/08 | 1,240 | 1,248 | 1,235 | 1,248 | 12,000 |
| 2010/01/07 | 1,238 | 1,240 | 1,232 | 1,240 | 5,500 |
| 2010/01/06 | 1,230 | 1,234 | 1,226 | 1,234 | 8,400 |
| 2010/01/05 | 1,225 | 1,232 | 1,225 | 1,229 | 4,300 |
| 2010/01/04 | 1,242 | 1,242 | 1,232 | 1,232 | 3,900 |