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 |