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
2011/12/30 983 989 981 989 4,300
2011/12/29 983 985 980 982 4,400
2011/12/28 983 985 980 983 3,800
2011/12/27 975 981 974 977 9,100
2011/12/26 980 982 973 979 20,000
2011/12/22 986 986 976 982 7,400
2011/12/21 983 985 981 981 14,800
2011/12/20 968 985 968 985 19,100
2011/12/19 978 982 974 976 7,100
2011/12/16 973 982 973 973 6,300
2011/12/15 973 982 972 978 5,900
2011/12/14 976 978 971 971 9,300
2011/12/13 976 978 972 976 8,500
2011/12/12 985 985 973 978 10,600
2011/12/09 960 971 960 970 15,200
2011/12/08 968 970 966 970 11,900
2011/12/07 958 969 958 966 11,300
2011/12/06 965 965 959 959 11,100
2011/12/05 967 967 956 959 15,900
2011/12/02 958 965 953 965 8,700
2011/12/01 955 958 952 954 17,800
2011/11/30 945 953 944 952 6,400
2011/11/29 940 951 933 951 7,100
2011/11/28 931 940 931 932 3,000
2011/11/25 944 945 931 931 5,900
2011/11/24 944 947 938 943 8,500
2011/11/22 941 959 941 955 10,100
2011/11/21 941 949 941 948 3,200
2011/11/18 955 958 954 958 4,100
2011/11/17 942 959 942 955 5,500
2011/11/16 937 958 937 957 15,600
2011/11/15 938 946 932 943 3,400
2011/11/14 938 942 926 942 6,500
2011/11/11 935 938 910 938 7,900
2011/11/10 933 935 922 932 9,600
2011/11/09 942 947 939 943 9,500
2011/11/08 942 950 933 933 8,200
2011/11/07 950 950 932 950 17,300
2011/11/04 931 946 930 946 7,900
2011/11/02 932 943 926 937 10,400
2011/11/01 928 946 928 933 3,200
2011/10/31 940 947 929 929 9,100
2011/10/28 940 940 930 930 8,900
2011/10/27 918 932 914 925 5,800
2011/10/26 918 925 913 918 1,900
2011/10/25 933 934 917 933 2,600
2011/10/24 929 934 920 933 5,400
2011/10/21 911 923 909 916 9,500
2011/10/20 915 919 910 910 14,800
2011/10/19 945 945 930 938 6,100
2011/10/18 925 944 920 930 11,300
2011/10/17 937 945 921 922 7,700
2011/10/14 925 925 920 920 4,200
2011/10/13 937 938 914 925 4,400
2011/10/12 938 938 927 937 4,200
2011/10/11 945 948 924 947 7,700
2011/10/07 949 949 936 945 4,400
2011/10/06 914 940 914 940 5,200
2011/10/05 950 950 917 917 19,100
2011/10/04 924 930 922 926 5,600
2011/10/03 934 934 916 928 8,500
2011/09/30 949 949 936 942 5,600
2011/09/29 921 950 921 950 14,100
2011/09/28 925 932 912 932 11,700
2011/09/27 912 930 909 930 7,700
2011/09/26 910 912 900 903 9,500
2011/09/22 910 915 907 915 7,100
2011/09/21 907 918 906 909 4,400
2011/09/20 904 914 904 910 7,700
2011/09/16 919 925 912 925 12,300
2011/09/15 920 920 914 916 4,200
2011/09/14 916 919 905 910 12,800
2011/09/13 903 912 903 906 5,000
2011/09/12 919 919 903 903 11,600
2011/09/09 909 919 909 919 15,100
2011/09/08 912 920 910 918 6,300
2011/09/07 915 915 909 912 3,600
2011/09/06 915 916 907 915 5,300
2011/09/05 926 926 915 915 20,000
2011/09/02 916 925 914 925 9,600
2011/09/01 921 927 917 921 8,200
2011/08/31 918 929 916 924 5,900
2011/08/30 910 921 907 920 9,800
2011/08/29 904 921 902 908 71,600
2011/08/26 930 931 925 925 35,000
2011/08/25 926 930 925 927 7,800
2011/08/24 923 931 923 924 18,500
2011/08/23 934 944 934 938 7,500
2011/08/22 920 942 920 937 13,500
2011/08/19 943 949 941 944 11,600
2011/08/18 947 948 944 948 8,700
2011/08/17 949 949 946 947 5,200
2011/08/16 939 947 935 947 6,200
2011/08/15 935 937 932 934 7,600
2011/08/12 936 936 924 932 11,500
2011/08/11 924 934 924 934 8,100
2011/08/10 930 933 930 930 9,500
2011/08/09 920 920 900 915 19,100
2011/08/08 936 936 921 921 14,200
2011/08/05 955 955 934 939 26,100
2011/08/04 951 954 950 954 9,200
2011/08/03 960 961 951 951 12,000
2011/08/02 955 960 954 960 5,400
2011/08/01 954 963 951 955 8,200
2011/07/29 972 978 953 953 9,200
2011/07/28 979 979 971 973 9,500
2011/07/27 989 989 980 980 7,100
2011/07/26 985 989 982 982 4,800
2011/07/25 988 990 984 984 6,600
2011/07/22 983 987 983 987 19,700
2011/07/21 982 985 982 983 3,100
2011/07/20 984 991 982 982 45,000
2011/07/19 991 999 990 999 11,600
2011/07/15 995 997 990 990 47,500
2011/07/14 1,003 1,003 999 999 7,000
2011/07/13 995 999 995 999 8,100
2011/07/12 997 999 995 997 33,900
2011/07/11 997 999 995 999 12,200
2011/07/08 985 998 985 995 16,800
2011/07/07 962 979 962 979 6,600
2011/07/06 959 965 950 963 10,600
2011/07/05 987 987 957 958 25,100
2011/07/04 941 943 934 940 9,800
2011/07/01 936 938 931 938 9,300
2011/06/30 928 936 927 936 6,500
2011/06/29 922 929 922 928 4,100
2011/06/28 921 922 917 922 3,500
2011/06/27 917 919 915 917 4,600
2011/06/24 913 919 907 917 2,800
2011/06/23 917 920 905 913 7,900
2011/06/22 909 921 906 921 9,800
2011/06/21 917 917 906 911 8,200
2011/06/20 915 921 911 917 12,800
2011/06/17 931 931 920 930 7,000
2011/06/16 930 931 922 922 10,200
2011/06/15 933 933 928 930 4,200
2011/06/14 933 933 922 927 5,000
2011/06/13 930 931 922 927 6,900
2011/06/10 936 938 920 921 21,000
2011/06/09 913 930 913 930 7,700
2011/06/08 911 914 911 912 3,300
2011/06/07 908 915 908 912 2,700
2011/06/06 934 934 912 913 16,400
2011/06/03 916 916 901 904 7,900
2011/06/02 908 916 908 915 4,700
2011/06/01 913 919 904 918 4,400
2011/05/31 923 923 911 917 6,300
2011/05/30 917 917 907 917 4,100
2011/05/27 910 920 910 917 5,700
2011/05/26 910 919 910 911 4,200
2011/05/25 901 912 900 909 3,700
2011/05/24 903 912 898 900 4,100
2011/05/23 895 900 892 900 5,700
2011/05/20 892 907 892 895 15,000
2011/05/19 914 914 907 908 6,100
2011/05/18 903 905 902 904 6,100
2011/05/17 916 916 902 902 5,300
2011/05/16 919 919 907 907 4,500
2011/05/13 929 929 909 909 8,400
2011/05/12 921 928 912 927 7,800
2011/05/11 926 926 921 921 3,000
2011/05/10 927 927 919 925 9,000
2011/05/09 920 928 915 922 10,600
2011/05/06 937 937 915 917 19,200
2011/05/02 903 910 900 906 7,000
2011/04/28 881 897 880 895 10,000
2011/04/27 896 897 885 886 23,800
2011/04/26 903 903 896 897 12,900
2011/04/25 905 905 901 904 3,900
2011/04/22 908 908 902 902 3,400
2011/04/21 905 910 899 900 9,700
2011/04/20 918 919 906 907 22,600
2011/04/19 935 936 920 936 12,100
2011/04/18 938 938 925 934 8,600
2011/04/15 929 929 920 926 4,700
2011/04/14 935 935 918 927 6,500
2011/04/13 923 934 920 920 4,700
2011/04/12 926 937 922 922 4,800
2011/04/11 915 941 915 941 13,700
2011/04/08 905 933 904 922 11,100
2011/04/07 928 928 902 902 4,500
2011/04/06 937 938 921 921 4,700
2011/04/05 947 948 936 937 6,700
2011/04/04 942 962 942 962 7,300
2011/04/01 968 978 942 942 7,100
2011/03/31 959 980 942 980 9,800
2011/03/30 934 960 934 960 11,800
2011/03/29 891 933 891 933 8,800
2011/03/28 908 908 890 891 7,700
2011/03/25 904 910 889 893 14,800
2011/03/24 946 947 915 916 13,900
2011/03/23 979 979 945 958 15,200
2011/03/22 919 940 919 932 19,800
2011/03/18 839 875 833 875 21,400
2011/03/17 840 843 815 831 16,200
2011/03/16 751 830 751 830 24,800
2011/03/15 896 896 745 767 35,200
2011/03/14 870 946 870 895 22,500
2011/03/11 980 988 975 975 38,500
2011/03/10 998 1,000 988 988 22,700
2011/03/09 995 1,004 995 999 9,900
2011/03/08 996 1,002 992 993 13,500
2011/03/07 1,002 1,002 996 996 15,000
2011/03/04 1,002 1,006 1,000 1,001 12,000
2011/03/03 1,009 1,012 1,001 1,001 14,200
2011/03/02 1,010 1,020 1,008 1,008 15,400
2011/03/01 1,010 1,019 1,009 1,012 9,700
2011/02/28 1,021 1,022 1,011 1,015 14,000
2011/02/25 1,040 1,042 1,011 1,021 13,600
2011/02/24 1,056 1,060 1,038 1,040 37,900
2011/02/23 1,126 1,129 1,122 1,126 23,300
2011/02/22 1,130 1,130 1,120 1,127 9,700
2011/02/21 1,120 1,127 1,120 1,126 25,000
2011/02/18 1,133 1,134 1,129 1,129 13,400
2011/02/17 1,130 1,130 1,127 1,130 12,500
2011/02/16 1,135 1,135 1,128 1,128 8,900
2011/02/15 1,140 1,140 1,130 1,135 9,700
2011/02/14 1,140 1,140 1,136 1,139 4,900
2011/02/10 1,140 1,143 1,136 1,139 10,200
2011/02/09 1,142 1,143 1,140 1,143 8,300
2011/02/08 1,137 1,141 1,137 1,139 7,900
2011/02/07 1,140 1,141 1,136 1,141 7,900
2011/02/04 1,123 1,139 1,123 1,139 5,200
2011/02/03 1,123 1,132 1,119 1,127 5,700
2011/02/02 1,122 1,131 1,115 1,123 7,600
2011/02/01 1,126 1,129 1,110 1,120 6,600
2011/01/31 1,134 1,145 1,121 1,125 7,100
2011/01/28 1,145 1,145 1,134 1,134 7,700
2011/01/27 1,145 1,149 1,145 1,147 4,200
2011/01/26 1,143 1,149 1,141 1,144 7,800
2011/01/25 1,144 1,148 1,133 1,140 10,900
2011/01/24 1,117 1,134 1,112 1,134 10,100
2011/01/21 1,144 1,144 1,108 1,110 11,600
2011/01/20 1,148 1,148 1,132 1,144 19,600
2011/01/19 1,135 1,149 1,128 1,149 13,000
2011/01/18 1,120 1,125 1,107 1,122 7,400
2011/01/17 1,099 1,110 1,099 1,103 7,000
2011/01/14 1,093 1,107 1,093 1,097 11,500
2011/01/13 1,094 1,100 1,082 1,097 11,800
2011/01/12 1,070 1,076 1,070 1,070 8,100
2011/01/11 1,060 1,060 1,050 1,057 11,900
2011/01/07 1,047 1,053 1,046 1,053 7,700
2011/01/06 1,038 1,045 1,038 1,045 3,800
2011/01/05 1,038 1,038 1,029 1,032 5,700
2011/01/04 1,018 1,030 1,018 1,026 5,800

このページの先頭へ