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 |