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
2012/12/28 1,076 1,076 1,066 1,066 12,900
2012/12/27 1,070 1,075 1,067 1,073 25,900
2012/12/26 1,066 1,070 1,065 1,070 9,700
2012/12/25 1,066 1,069 1,064 1,066 22,000
2012/12/21 1,066 1,070 1,061 1,066 24,900
2012/12/20 1,068 1,069 1,065 1,066 13,200
2012/12/19 1,067 1,070 1,060 1,070 17,500
2012/12/18 1,062 1,066 1,058 1,058 11,900
2012/12/17 1,055 1,063 1,055 1,055 10,900
2012/12/14 1,054 1,064 1,054 1,055 14,500
2012/12/13 1,064 1,064 1,052 1,054 8,800
2012/12/12 1,060 1,062 1,058 1,058 5,900
2012/12/11 1,064 1,064 1,055 1,055 7,500
2012/12/10 1,069 1,069 1,057 1,062 14,500
2012/12/07 1,062 1,065 1,055 1,059 14,100
2012/12/06 1,050 1,060 1,050 1,060 16,500
2012/12/05 1,056 1,056 1,044 1,049 19,400
2012/12/04 1,044 1,051 1,039 1,051 10,500
2012/12/03 1,043 1,046 1,040 1,045 6,100
2012/11/30 1,039 1,050 1,038 1,038 14,100
2012/11/29 1,024 1,036 1,024 1,035 13,000
2012/11/28 1,040 1,040 1,030 1,032 6,600
2012/11/27 1,029 1,039 1,024 1,039 11,000
2012/11/26 1,022 1,028 1,022 1,022 7,900
2012/11/22 1,017 1,021 1,015 1,020 5,900
2012/11/21 1,017 1,017 1,014 1,016 6,800
2012/11/20 1,008 1,017 1,008 1,008 6,500
2012/11/19 1,009 1,017 1,009 1,012 7,300
2012/11/16 1,004 1,008 1,004 1,008 5,900
2012/11/15 1,003 1,004 1,002 1,004 5,400
2012/11/14 1,006 1,006 1,000 1,000 4,200
2012/11/13 1,002 1,006 1,000 1,000 9,500
2012/11/12 1,005 1,008 1,002 1,002 9,800
2012/11/09 1,011 1,011 1,006 1,008 6,400
2012/11/08 1,017 1,017 1,012 1,013 4,100
2012/11/07 1,017 1,017 1,013 1,016 3,000
2012/11/06 1,011 1,015 1,009 1,010 7,300
2012/11/05 1,018 1,018 1,011 1,016 13,500
2012/11/02 1,007 1,011 1,005 1,011 7,000
2012/11/01 1,004 1,008 1,004 1,008 5,100
2012/10/31 1,004 1,007 1,003 1,003 7,600
2012/10/30 1,003 1,005 1,002 1,004 7,200
2012/10/29 1,006 1,006 1,003 1,006 5,400
2012/10/26 1,004 1,007 1,004 1,005 4,600
2012/10/25 1,003 1,007 1,001 1,007 6,400
2012/10/24 1,005 1,005 1,001 1,005 10,200
2012/10/23 1,009 1,012 1,005 1,008 4,300
2012/10/22 1,007 1,014 1,006 1,009 8,200
2012/10/19 1,006 1,007 1,005 1,006 5,600
2012/10/18 1,009 1,014 1,004 1,006 9,300
2012/10/17 1,009 1,013 1,006 1,007 5,700
2012/10/16 1,004 1,005 1,003 1,005 5,400
2012/10/15 1,005 1,007 1,001 1,004 7,100
2012/10/12 1,002 1,007 1,002 1,004 2,500
2012/10/11 1,005 1,005 1,001 1,001 4,400
2012/10/10 1,005 1,009 1,002 1,005 9,100
2012/10/09 1,015 1,017 1,006 1,007 6,500
2012/10/05 1,028 1,028 1,007 1,011 13,400
2012/10/04 1,008 1,022 1,006 1,022 9,300
2012/10/03 1,005 1,005 1,000 1,005 7,100
2012/10/02 1,003 1,006 1,002 1,002 3,600
2012/10/01 1,009 1,009 999 1,003 9,600
2012/09/28 1,011 1,011 1,002 1,008 7,500
2012/09/27 1,009 1,012 1,001 1,010 7,200
2012/09/26 1,009 1,017 1,001 1,010 10,400
2012/09/25 1,004 1,010 1,002 1,010 9,500
2012/09/24 1,010 1,010 1,003 1,005 4,700
2012/09/21 1,010 1,010 1,001 1,001 6,400
2012/09/20 1,004 1,009 1,004 1,007 5,100
2012/09/19 1,002 1,011 1,001 1,006 8,100
2012/09/18 1,003 1,007 1,002 1,004 8,000
2012/09/14 1,005 1,015 1,005 1,009 14,600
2012/09/13 1,002 1,004 1,002 1,004 3,100
2012/09/12 1,004 1,010 1,004 1,006 3,300
2012/09/11 1,001 1,010 1,000 1,004 6,800
2012/09/10 1,010 1,012 1,002 1,005 8,500
2012/09/07 1,014 1,018 1,011 1,015 8,000
2012/09/06 1,016 1,017 1,008 1,016 6,100
2012/09/05 1,030 1,030 1,014 1,016 14,900
2012/09/04 1,018 1,021 1,009 1,020 18,700
2012/09/03 1,016 1,020 1,011 1,011 13,400
2012/08/31 1,013 1,020 1,007 1,020 17,600
2012/08/30 1,006 1,015 1,006 1,015 14,400
2012/08/29 1,016 1,016 1,000 1,006 134,900
2012/08/28 1,044 1,044 1,028 1,028 76,300
2012/08/27 1,050 1,052 1,042 1,043 30,300
2012/08/24 1,052 1,053 1,050 1,050 20,200
2012/08/23 1,053 1,054 1,053 1,054 8,500
2012/08/22 1,054 1,054 1,051 1,053 6,300
2012/08/21 1,053 1,054 1,050 1,054 10,900
2012/08/20 1,054 1,055 1,053 1,053 20,200
2012/08/17 1,055 1,055 1,048 1,052 24,600
2012/08/16 1,050 1,056 1,050 1,056 18,300
2012/08/15 1,052 1,055 1,052 1,054 11,000
2012/08/14 1,049 1,054 1,048 1,054 9,300
2012/08/13 1,042 1,049 1,042 1,047 7,600
2012/08/10 1,048 1,049 1,045 1,049 9,200
2012/08/09 1,050 1,050 1,040 1,048 9,400
2012/08/08 1,049 1,050 1,040 1,048 11,300
2012/08/07 1,048 1,050 1,045 1,048 7,100
2012/08/06 1,065 1,065 1,045 1,048 14,200
2012/08/03 1,042 1,046 1,040 1,045 7,100
2012/08/02 1,043 1,047 1,038 1,044 7,000
2012/08/01 1,043 1,044 1,042 1,042 5,000
2012/07/31 1,046 1,048 1,043 1,044 7,200
2012/07/30 1,047 1,048 1,036 1,044 7,900
2012/07/27 1,041 1,043 1,034 1,035 6,000
2012/07/26 1,025 1,040 1,022 1,040 5,400
2012/07/25 1,021 1,026 1,020 1,024 7,500
2012/07/24 1,023 1,025 1,020 1,024 7,200
2012/07/23 1,029 1,035 1,023 1,023 10,400
2012/07/20 1,034 1,034 1,030 1,031 7,900
2012/07/19 1,039 1,045 1,033 1,036 5,900
2012/07/18 1,030 1,040 1,029 1,029 11,200
2012/07/17 1,040 1,043 1,023 1,030 9,500
2012/07/13 1,038 1,050 1,037 1,037 6,700
2012/07/12 1,049 1,050 1,042 1,046 6,100
2012/07/11 1,052 1,055 1,050 1,050 6,100
2012/07/10 1,057 1,059 1,046 1,049 10,000
2012/07/09 1,055 1,059 1,051 1,057 5,300
2012/07/06 1,054 1,058 1,052 1,053 7,300
2012/07/05 1,055 1,058 1,042 1,053 18,700
2012/07/04 1,047 1,060 1,044 1,060 24,300
2012/07/03 1,031 1,044 1,031 1,039 20,100
2012/07/02 1,030 1,036 1,024 1,031 19,300
2012/06/29 1,050 1,058 1,030 1,030 33,300
2012/06/28 1,040 1,050 1,040 1,050 42,800
2012/06/27 1,024 1,029 1,020 1,028 34,600
2012/06/26 1,012 1,028 1,012 1,023 13,300
2012/06/25 1,025 1,030 1,005 1,012 17,600
2012/06/22 1,013 1,019 1,013 1,016 4,500
2012/06/21 1,019 1,023 1,016 1,021 7,800
2012/06/20 1,015 1,020 1,015 1,018 5,100
2012/06/19 1,006 1,022 1,006 1,015 6,000
2012/06/18 1,010 1,015 1,009 1,011 15,300
2012/06/15 1,006 1,010 1,005 1,006 11,600
2012/06/14 1,009 1,011 1,006 1,006 5,200
2012/06/13 1,020 1,020 1,012 1,015 3,900
2012/06/12 1,011 1,024 1,010 1,020 8,100
2012/06/11 1,020 1,020 1,012 1,012 12,800
2012/06/08 1,010 1,023 1,010 1,023 21,300
2012/06/07 999 1,008 996 1,008 7,500
2012/06/06 989 995 988 995 10,900
2012/06/05 986 990 986 989 18,300
2012/06/04 990 1,000 986 1,000 14,000
2012/06/01 990 994 986 994 9,400
2012/05/31 990 995 988 995 17,100
2012/05/30 1,011 1,011 988 992 17,000
2012/05/29 1,010 1,010 998 1,001 7,300
2012/05/28 1,007 1,008 998 998 5,800
2012/05/25 1,005 1,007 998 1,000 5,900
2012/05/24 1,004 1,004 998 1,004 5,900
2012/05/23 999 1,002 998 1,000 10,100
2012/05/22 1,002 1,002 999 999 4,500
2012/05/21 1,001 1,011 999 1,002 6,900
2012/05/18 1,005 1,011 999 1,010 11,200
2012/05/17 1,019 1,020 1,004 1,007 8,100
2012/05/16 1,003 1,013 998 1,007 10,800
2012/05/15 991 1,000 989 998 11,000
2012/05/14 1,014 1,016 1,000 1,000 10,400
2012/05/11 1,036 1,037 1,021 1,021 8,300
2012/05/10 1,040 1,040 1,030 1,032 8,500
2012/05/09 1,039 1,043 1,036 1,040 8,200
2012/05/08 1,038 1,045 1,038 1,044 4,800
2012/05/07 1,041 1,042 1,038 1,038 12,400
2012/05/02 1,040 1,049 1,035 1,045 13,100
2012/05/01 1,036 1,036 1,028 1,028 7,300
2012/04/27 1,041 1,045 1,031 1,034 9,000
2012/04/26 1,040 1,045 1,025 1,041 9,900
2012/04/25 1,026 1,036 1,026 1,033 6,500
2012/04/24 1,021 1,033 1,020 1,024 8,300
2012/04/23 1,040 1,040 1,021 1,023 8,100
2012/04/20 1,043 1,043 1,035 1,040 8,500
2012/04/19 1,050 1,050 1,040 1,043 7,900
2012/04/18 1,036 1,051 1,030 1,046 18,400
2012/04/17 1,019 1,037 1,019 1,034 10,800
2012/04/16 1,017 1,026 1,015 1,026 10,700
2012/04/13 1,015 1,020 1,006 1,020 18,000
2012/04/12 1,003 1,003 998 999 5,000
2012/04/11 998 1,005 997 1,002 8,600
2012/04/10 1,007 1,009 1,001 1,001 9,300
2012/04/09 1,007 1,011 1,003 1,011 11,300
2012/04/06 1,000 1,007 1,000 1,007 5,500
2012/04/05 1,011 1,011 1,000 1,000 14,200
2012/04/04 1,004 1,009 998 1,002 15,000
2012/04/03 1,000 1,008 1,000 1,002 8,300
2012/04/02 995 998 994 996 11,700
2012/03/30 989 992 984 989 6,300
2012/03/29 983 988 976 981 16,300
2012/03/28 987 987 974 983 10,000
2012/03/27 980 984 979 982 10,100
2012/03/26 982 984 974 974 11,100
2012/03/23 984 988 981 984 9,800
2012/03/22 974 983 972 981 10,800
2012/03/21 977 980 972 972 15,200
2012/03/19 975 976 969 972 12,000
2012/03/16 969 974 964 972 12,000
2012/03/15 956 970 956 963 7,900
2012/03/14 972 979 953 953 23,400
2012/03/13 985 987 972 972 14,800
2012/03/12 990 992 986 986 11,500
2012/03/09 980 989 980 989 20,300
2012/03/08 992 992 980 980 9,400
2012/03/07 988 990 975 978 20,700
2012/03/06 1,000 1,001 990 990 14,100
2012/03/05 1,004 1,005 997 999 16,600
2012/03/02 1,001 1,006 998 1,003 15,600
2012/03/01 1,012 1,016 999 1,001 18,000
2012/02/29 1,018 1,024 1,015 1,017 13,500
2012/02/28 1,023 1,026 1,015 1,018 13,200
2012/02/27 1,035 1,035 1,010 1,023 87,400
2012/02/24 1,048 1,049 1,043 1,044 37,700
2012/02/23 1,049 1,049 1,047 1,048 11,700
2012/02/22 1,051 1,051 1,047 1,048 17,600
2012/02/21 1,052 1,059 1,040 1,051 12,200
2012/02/20 1,061 1,063 1,056 1,058 17,300
2012/02/17 1,058 1,064 1,058 1,061 8,300
2012/02/16 1,062 1,062 1,058 1,060 13,400
2012/02/15 1,062 1,062 1,060 1,062 10,900
2012/02/14 1,063 1,065 1,060 1,065 8,800
2012/02/13 1,062 1,063 1,060 1,061 6,900
2012/02/10 1,062 1,064 1,055 1,060 11,700
2012/02/09 1,052 1,065 1,052 1,065 12,500
2012/02/08 1,052 1,060 1,048 1,060 10,000
2012/02/07 1,052 1,052 1,045 1,050 8,300
2012/02/06 1,055 1,055 1,047 1,054 19,000
2012/02/03 1,044 1,050 1,044 1,050 8,100
2012/02/02 1,043 1,048 1,042 1,048 9,600
2012/02/01 1,035 1,039 1,033 1,039 5,400
2012/01/31 1,037 1,039 1,030 1,031 6,600
2012/01/30 1,027 1,036 1,027 1,031 7,900
2012/01/27 1,023 1,028 1,023 1,024 4,900
2012/01/26 1,024 1,028 1,023 1,023 3,100
2012/01/25 1,027 1,027 1,022 1,024 6,000
2012/01/24 1,031 1,031 1,027 1,027 3,800
2012/01/23 1,023 1,030 1,020 1,027 5,000
2012/01/20 1,009 1,023 1,006 1,023 11,500
2012/01/19 1,025 1,035 1,009 1,009 23,000
2012/01/18 1,030 1,030 1,021 1,025 5,400
2012/01/17 1,023 1,034 1,020 1,028 7,800
2012/01/16 1,025 1,031 1,021 1,023 4,600
2012/01/13 1,024 1,031 1,021 1,030 6,200
2012/01/12 1,050 1,051 1,000 1,034 12,800
2012/01/11 1,028 1,051 1,028 1,050 23,400
2012/01/10 1,022 1,036 1,021 1,034 12,700
2012/01/06 1,016 1,016 1,000 1,014 72,700
2012/01/05 1,028 1,028 1,006 1,016 17,700
2012/01/04 990 1,011 989 1,009 16,900

このページの先頭へ