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 |
|---|---|---|---|---|---|
| 2015/12/30 | 1,510 | 1,520 | 1,507 | 1,519 | 12,200 |
| 2015/12/29 | 1,475 | 1,506 | 1,474 | 1,505 | 13,000 |
| 2015/12/28 | 1,501 | 1,512 | 1,480 | 1,483 | 31,200 |
| 2015/12/25 | 1,500 | 1,513 | 1,498 | 1,503 | 16,100 |
| 2015/12/24 | 1,519 | 1,521 | 1,500 | 1,501 | 14,100 |
| 2015/12/22 | 1,507 | 1,523 | 1,507 | 1,511 | 11,200 |
| 2015/12/21 | 1,520 | 1,524 | 1,507 | 1,513 | 16,500 |
| 2015/12/18 | 1,545 | 1,550 | 1,525 | 1,542 | 24,800 |
| 2015/12/17 | 1,515 | 1,550 | 1,515 | 1,535 | 21,300 |
| 2015/12/16 | 1,513 | 1,514 | 1,501 | 1,512 | 7,700 |
| 2015/12/15 | 1,505 | 1,513 | 1,502 | 1,502 | 8,400 |
| 2015/12/14 | 1,500 | 1,508 | 1,495 | 1,506 | 14,500 |
| 2015/12/11 | 1,501 | 1,515 | 1,501 | 1,510 | 22,300 |
| 2015/12/10 | 1,518 | 1,526 | 1,506 | 1,506 | 18,000 |
| 2015/12/09 | 1,530 | 1,532 | 1,510 | 1,518 | 15,900 |
| 2015/12/08 | 1,535 | 1,535 | 1,528 | 1,530 | 13,100 |
| 2015/12/07 | 1,536 | 1,537 | 1,527 | 1,535 | 16,700 |
| 2015/12/04 | 1,517 | 1,521 | 1,514 | 1,521 | 14,400 |
| 2015/12/03 | 1,519 | 1,531 | 1,519 | 1,523 | 14,500 |
| 2015/12/02 | 1,528 | 1,528 | 1,518 | 1,520 | 12,200 |
| 2015/12/01 | 1,530 | 1,532 | 1,519 | 1,525 | 12,900 |
| 2015/11/30 | 1,512 | 1,529 | 1,512 | 1,518 | 18,500 |
| 2015/11/27 | 1,503 | 1,520 | 1,503 | 1,512 | 14,000 |
| 2015/11/26 | 1,505 | 1,520 | 1,505 | 1,511 | 15,800 |
| 2015/11/25 | 1,524 | 1,525 | 1,513 | 1,514 | 9,800 |
| 2015/11/24 | 1,533 | 1,536 | 1,513 | 1,528 | 18,600 |
| 2015/11/20 | 1,522 | 1,537 | 1,522 | 1,530 | 13,900 |
| 2015/11/19 | 1,537 | 1,540 | 1,516 | 1,538 | 16,200 |
| 2015/11/18 | 1,533 | 1,540 | 1,530 | 1,534 | 18,000 |
| 2015/11/17 | 1,514 | 1,525 | 1,514 | 1,525 | 22,000 |
| 2015/11/16 | 1,501 | 1,517 | 1,500 | 1,513 | 15,700 |
| 2015/11/13 | 1,490 | 1,505 | 1,482 | 1,505 | 27,100 |
| 2015/11/12 | 1,492 | 1,497 | 1,481 | 1,492 | 14,400 |
| 2015/11/11 | 1,483 | 1,494 | 1,481 | 1,493 | 21,300 |
| 2015/11/10 | 1,470 | 1,483 | 1,465 | 1,480 | 22,800 |
| 2015/11/09 | 1,460 | 1,469 | 1,452 | 1,468 | 22,000 |
| 2015/11/06 | 1,446 | 1,455 | 1,446 | 1,451 | 14,000 |
| 2015/11/05 | 1,449 | 1,449 | 1,432 | 1,444 | 15,800 |
| 2015/11/04 | 1,439 | 1,452 | 1,436 | 1,443 | 16,900 |
| 2015/11/02 | 1,431 | 1,438 | 1,420 | 1,426 | 17,600 |
| 2015/10/30 | 1,421 | 1,450 | 1,421 | 1,429 | 17,500 |
| 2015/10/29 | 1,450 | 1,458 | 1,430 | 1,430 | 19,300 |
| 2015/10/28 | 1,450 | 1,454 | 1,438 | 1,440 | 13,300 |
| 2015/10/27 | 1,447 | 1,470 | 1,447 | 1,452 | 10,700 |
| 2015/10/26 | 1,449 | 1,449 | 1,435 | 1,443 | 12,400 |
| 2015/10/23 | 1,412 | 1,435 | 1,408 | 1,423 | 19,900 |
| 2015/10/22 | 1,400 | 1,412 | 1,395 | 1,406 | 10,900 |
| 2015/10/21 | 1,398 | 1,410 | 1,380 | 1,400 | 17,800 |
| 2015/10/20 | 1,400 | 1,400 | 1,380 | 1,387 | 10,300 |
| 2015/10/19 | 1,392 | 1,392 | 1,376 | 1,392 | 13,300 |
| 2015/10/16 | 1,410 | 1,412 | 1,387 | 1,392 | 19,100 |
| 2015/10/15 | 1,364 | 1,404 | 1,363 | 1,404 | 34,500 |
| 2015/10/14 | 1,409 | 1,409 | 1,386 | 1,394 | 14,400 |
| 2015/10/13 | 1,410 | 1,410 | 1,398 | 1,409 | 11,400 |
| 2015/10/09 | 1,418 | 1,418 | 1,395 | 1,407 | 16,300 |
| 2015/10/08 | 1,426 | 1,426 | 1,400 | 1,413 | 7,600 |
| 2015/10/07 | 1,436 | 1,436 | 1,411 | 1,421 | 8,700 |
| 2015/10/06 | 1,435 | 1,438 | 1,418 | 1,428 | 14,700 |
| 2015/10/05 | 1,439 | 1,441 | 1,421 | 1,429 | 14,900 |
| 2015/10/02 | 1,407 | 1,428 | 1,407 | 1,425 | 15,800 |
| 2015/10/01 | 1,408 | 1,410 | 1,358 | 1,398 | 16,400 |
| 2015/09/30 | 1,394 | 1,406 | 1,385 | 1,398 | 11,400 |
| 2015/09/29 | 1,380 | 1,389 | 1,364 | 1,374 | 14,600 |
| 2015/09/28 | 1,367 | 1,398 | 1,367 | 1,384 | 16,100 |
| 2015/09/25 | 1,361 | 1,377 | 1,355 | 1,366 | 23,200 |
| 2015/09/24 | 1,382 | 1,399 | 1,361 | 1,361 | 26,700 |
| 2015/09/18 | 1,405 | 1,414 | 1,392 | 1,399 | 19,300 |
| 2015/09/17 | 1,390 | 1,410 | 1,389 | 1,403 | 12,200 |
| 2015/09/16 | 1,396 | 1,396 | 1,381 | 1,388 | 10,700 |
| 2015/09/15 | 1,402 | 1,412 | 1,389 | 1,389 | 8,900 |
| 2015/09/14 | 1,406 | 1,415 | 1,388 | 1,388 | 7,800 |
| 2015/09/11 | 1,369 | 1,418 | 1,369 | 1,406 | 40,500 |
| 2015/09/10 | 1,379 | 1,387 | 1,361 | 1,379 | 33,400 |
| 2015/09/09 | 1,382 | 1,392 | 1,368 | 1,380 | 42,700 |
| 2015/09/08 | 1,370 | 1,379 | 1,363 | 1,365 | 25,900 |
| 2015/09/07 | 1,365 | 1,390 | 1,361 | 1,374 | 24,300 |
| 2015/09/04 | 1,420 | 1,420 | 1,374 | 1,386 | 33,500 |
| 2015/09/03 | 1,421 | 1,433 | 1,407 | 1,408 | 17,000 |
| 2015/09/02 | 1,411 | 1,430 | 1,385 | 1,411 | 33,200 |
| 2015/09/01 | 1,463 | 1,463 | 1,424 | 1,427 | 30,100 |
| 2015/08/31 | 1,470 | 1,473 | 1,452 | 1,471 | 24,300 |
| 2015/08/28 | 1,478 | 1,484 | 1,452 | 1,467 | 61,800 |
| 2015/08/27 | 1,466 | 1,470 | 1,412 | 1,433 | 184,100 |
| 2015/08/26 | 1,450 | 1,480 | 1,439 | 1,474 | 383,500 |
| 2015/08/25 | 1,402 | 1,488 | 1,384 | 1,438 | 91,700 |
| 2015/08/24 | 1,491 | 1,503 | 1,450 | 1,450 | 99,700 |
| 2015/08/21 | 1,500 | 1,518 | 1,491 | 1,505 | 71,500 |
| 2015/08/20 | 1,558 | 1,563 | 1,533 | 1,539 | 61,800 |
| 2015/08/19 | 1,581 | 1,585 | 1,572 | 1,573 | 47,500 |
| 2015/08/18 | 1,589 | 1,598 | 1,582 | 1,587 | 31,100 |
| 2015/08/17 | 1,586 | 1,600 | 1,586 | 1,599 | 29,700 |
| 2015/08/14 | 1,579 | 1,600 | 1,574 | 1,586 | 27,800 |
| 2015/08/13 | 1,590 | 1,597 | 1,573 | 1,588 | 35,800 |
| 2015/08/12 | 1,600 | 1,605 | 1,591 | 1,598 | 26,800 |
| 2015/08/11 | 1,618 | 1,618 | 1,596 | 1,603 | 33,000 |
| 2015/08/10 | 1,588 | 1,618 | 1,588 | 1,618 | 28,000 |
| 2015/08/07 | 1,580 | 1,592 | 1,579 | 1,588 | 19,600 |
| 2015/08/06 | 1,606 | 1,606 | 1,579 | 1,579 | 71,500 |
| 2015/08/05 | 1,631 | 1,634 | 1,604 | 1,608 | 62,300 |
| 2015/08/04 | 1,628 | 1,647 | 1,628 | 1,642 | 29,000 |
| 2015/08/03 | 1,601 | 1,630 | 1,601 | 1,627 | 24,900 |
| 2015/07/31 | 1,604 | 1,618 | 1,580 | 1,614 | 31,200 |
| 2015/07/30 | 1,599 | 1,620 | 1,599 | 1,604 | 36,900 |
| 2015/07/29 | 1,589 | 1,600 | 1,589 | 1,597 | 27,800 |
| 2015/07/28 | 1,569 | 1,592 | 1,569 | 1,587 | 20,900 |
| 2015/07/27 | 1,590 | 1,593 | 1,568 | 1,582 | 26,400 |
| 2015/07/24 | 1,590 | 1,597 | 1,582 | 1,596 | 16,100 |
| 2015/07/23 | 1,592 | 1,598 | 1,590 | 1,597 | 13,800 |
| 2015/07/22 | 1,594 | 1,599 | 1,590 | 1,595 | 12,500 |
| 2015/07/21 | 1,600 | 1,600 | 1,576 | 1,597 | 20,400 |
| 2015/07/17 | 1,594 | 1,600 | 1,588 | 1,596 | 22,400 |
| 2015/07/16 | 1,568 | 1,597 | 1,565 | 1,595 | 33,900 |
| 2015/07/15 | 1,559 | 1,570 | 1,559 | 1,567 | 15,400 |
| 2015/07/14 | 1,555 | 1,571 | 1,555 | 1,559 | 29,000 |
| 2015/07/13 | 1,529 | 1,550 | 1,524 | 1,549 | 11,900 |
| 2015/07/10 | 1,524 | 1,528 | 1,511 | 1,519 | 19,800 |
| 2015/07/09 | 1,501 | 1,524 | 1,477 | 1,524 | 45,800 |
| 2015/07/08 | 1,555 | 1,556 | 1,521 | 1,522 | 32,500 |
| 2015/07/07 | 1,540 | 1,577 | 1,540 | 1,554 | 42,000 |
| 2015/07/06 | 1,532 | 1,539 | 1,520 | 1,531 | 29,700 |
| 2015/07/03 | 1,531 | 1,531 | 1,520 | 1,530 | 18,100 |
| 2015/07/02 | 1,530 | 1,530 | 1,511 | 1,522 | 13,500 |
| 2015/07/01 | 1,501 | 1,519 | 1,500 | 1,508 | 28,700 |
| 2015/06/30 | 1,520 | 1,535 | 1,490 | 1,500 | 61,100 |
| 2015/06/29 | 1,537 | 1,548 | 1,520 | 1,523 | 48,900 |
| 2015/06/26 | 1,590 | 1,590 | 1,550 | 1,560 | 35,900 |
| 2015/06/25 | 1,590 | 1,598 | 1,589 | 1,589 | 12,100 |
| 2015/06/24 | 1,585 | 1,591 | 1,580 | 1,586 | 13,600 |
| 2015/06/23 | 1,590 | 1,595 | 1,570 | 1,582 | 23,000 |
| 2015/06/22 | 1,573 | 1,598 | 1,573 | 1,590 | 24,200 |
| 2015/06/19 | 1,579 | 1,579 | 1,562 | 1,564 | 20,700 |
| 2015/06/18 | 1,580 | 1,580 | 1,556 | 1,558 | 20,400 |
| 2015/06/17 | 1,545 | 1,578 | 1,545 | 1,574 | 30,300 |
| 2015/06/16 | 1,536 | 1,550 | 1,534 | 1,545 | 23,300 |
| 2015/06/15 | 1,525 | 1,537 | 1,524 | 1,536 | 7,500 |
| 2015/06/12 | 1,547 | 1,552 | 1,523 | 1,529 | 42,900 |
| 2015/06/11 | 1,541 | 1,548 | 1,541 | 1,546 | 19,200 |
| 2015/06/10 | 1,544 | 1,547 | 1,540 | 1,540 | 15,200 |
| 2015/06/09 | 1,541 | 1,545 | 1,538 | 1,540 | 14,000 |
| 2015/06/08 | 1,535 | 1,541 | 1,532 | 1,541 | 14,400 |
| 2015/06/05 | 1,518 | 1,534 | 1,518 | 1,530 | 14,100 |
| 2015/06/04 | 1,520 | 1,535 | 1,520 | 1,532 | 21,100 |
| 2015/06/03 | 1,521 | 1,530 | 1,521 | 1,528 | 13,200 |
| 2015/06/02 | 1,529 | 1,532 | 1,521 | 1,525 | 16,700 |
| 2015/06/01 | 1,509 | 1,523 | 1,508 | 1,520 | 23,700 |
| 2015/05/29 | 1,477 | 1,508 | 1,477 | 1,508 | 37,500 |
| 2015/05/28 | 1,510 | 1,523 | 1,476 | 1,477 | 60,100 |
| 2015/05/27 | 1,492 | 1,515 | 1,487 | 1,510 | 26,600 |
| 2015/05/26 | 1,501 | 1,505 | 1,493 | 1,494 | 17,600 |
| 2015/05/25 | 1,502 | 1,502 | 1,493 | 1,498 | 16,800 |
| 2015/05/22 | 1,499 | 1,504 | 1,481 | 1,492 | 28,800 |
| 2015/05/21 | 1,510 | 1,510 | 1,498 | 1,499 | 12,300 |
| 2015/05/20 | 1,508 | 1,514 | 1,490 | 1,501 | 25,000 |
| 2015/05/19 | 1,510 | 1,535 | 1,510 | 1,515 | 31,400 |
| 2015/05/18 | 1,515 | 1,522 | 1,506 | 1,516 | 15,500 |
| 2015/05/15 | 1,510 | 1,519 | 1,503 | 1,515 | 10,400 |
| 2015/05/14 | 1,505 | 1,524 | 1,495 | 1,510 | 21,400 |
| 2015/05/13 | 1,505 | 1,506 | 1,498 | 1,499 | 7,000 |
| 2015/05/12 | 1,508 | 1,512 | 1,500 | 1,504 | 7,100 |
| 2015/05/11 | 1,515 | 1,524 | 1,505 | 1,508 | 13,500 |
| 2015/05/08 | 1,492 | 1,515 | 1,484 | 1,509 | 22,100 |
| 2015/05/07 | 1,499 | 1,499 | 1,480 | 1,485 | 18,900 |
| 2015/05/01 | 1,507 | 1,522 | 1,490 | 1,493 | 29,000 |
| 2015/04/30 | 1,536 | 1,536 | 1,500 | 1,506 | 40,000 |
| 2015/04/28 | 1,521 | 1,541 | 1,521 | 1,541 | 62,600 |
| 2015/04/27 | 1,515 | 1,531 | 1,507 | 1,523 | 19,900 |
| 2015/04/24 | 1,506 | 1,520 | 1,501 | 1,515 | 23,700 |
| 2015/04/23 | 1,510 | 1,511 | 1,501 | 1,506 | 9,800 |
| 2015/04/22 | 1,510 | 1,516 | 1,493 | 1,512 | 17,900 |
| 2015/04/21 | 1,481 | 1,508 | 1,481 | 1,508 | 29,600 |
| 2015/04/20 | 1,488 | 1,495 | 1,474 | 1,490 | 17,200 |
| 2015/04/17 | 1,494 | 1,495 | 1,487 | 1,489 | 26,100 |
| 2015/04/16 | 1,487 | 1,495 | 1,478 | 1,485 | 28,500 |
| 2015/04/15 | 1,459 | 1,486 | 1,459 | 1,479 | 41,200 |
| 2015/04/14 | 1,453 | 1,459 | 1,450 | 1,459 | 16,500 |
| 2015/04/13 | 1,455 | 1,455 | 1,442 | 1,450 | 13,500 |
| 2015/04/10 | 1,449 | 1,454 | 1,432 | 1,452 | 31,800 |
| 2015/04/09 | 1,452 | 1,452 | 1,432 | 1,432 | 23,700 |
| 2015/04/08 | 1,455 | 1,456 | 1,442 | 1,452 | 21,100 |
| 2015/04/07 | 1,453 | 1,456 | 1,446 | 1,446 | 15,500 |
| 2015/04/06 | 1,460 | 1,464 | 1,454 | 1,456 | 21,400 |
| 2015/04/03 | 1,450 | 1,459 | 1,439 | 1,453 | 29,300 |
| 2015/04/02 | 1,423 | 1,445 | 1,420 | 1,437 | 29,900 |
| 2015/04/01 | 1,413 | 1,419 | 1,406 | 1,416 | 29,200 |
| 2015/03/31 | 1,410 | 1,416 | 1,404 | 1,407 | 21,700 |
| 2015/03/30 | 1,400 | 1,407 | 1,397 | 1,405 | 17,600 |
| 2015/03/27 | 1,400 | 1,412 | 1,400 | 1,402 | 23,200 |
| 2015/03/26 | 1,403 | 1,407 | 1,401 | 1,403 | 19,400 |
| 2015/03/25 | 1,415 | 1,421 | 1,410 | 1,410 | 25,900 |
| 2015/03/24 | 1,430 | 1,430 | 1,412 | 1,417 | 14,900 |
| 2015/03/23 | 1,430 | 1,432 | 1,417 | 1,420 | 21,500 |
| 2015/03/20 | 1,413 | 1,434 | 1,412 | 1,430 | 27,200 |
| 2015/03/19 | 1,417 | 1,422 | 1,414 | 1,414 | 11,700 |
| 2015/03/18 | 1,419 | 1,428 | 1,411 | 1,424 | 15,600 |
| 2015/03/17 | 1,422 | 1,422 | 1,410 | 1,412 | 24,700 |
| 2015/03/16 | 1,430 | 1,430 | 1,415 | 1,421 | 12,300 |
| 2015/03/13 | 1,427 | 1,430 | 1,416 | 1,426 | 30,100 |
| 2015/03/12 | 1,423 | 1,423 | 1,410 | 1,415 | 17,100 |
| 2015/03/11 | 1,434 | 1,434 | 1,415 | 1,416 | 19,400 |
| 2015/03/10 | 1,429 | 1,438 | 1,425 | 1,428 | 23,700 |
| 2015/03/09 | 1,413 | 1,428 | 1,407 | 1,428 | 26,700 |
| 2015/03/06 | 1,405 | 1,418 | 1,400 | 1,417 | 25,500 |
| 2015/03/05 | 1,409 | 1,409 | 1,395 | 1,398 | 43,700 |
| 2015/03/04 | 1,414 | 1,422 | 1,409 | 1,413 | 39,500 |
| 2015/03/03 | 1,411 | 1,420 | 1,406 | 1,413 | 21,300 |
| 2015/03/02 | 1,421 | 1,430 | 1,416 | 1,416 | 25,800 |
| 2015/02/27 | 1,438 | 1,438 | 1,420 | 1,427 | 45,600 |
| 2015/02/26 | 1,439 | 1,440 | 1,429 | 1,437 | 37,600 |
| 2015/02/25 | 1,450 | 1,462 | 1,420 | 1,426 | 212,900 |
| 2015/02/24 | 1,475 | 1,476 | 1,467 | 1,469 | 205,700 |
| 2015/02/23 | 1,477 | 1,480 | 1,471 | 1,473 | 78,500 |
| 2015/02/20 | 1,500 | 1,500 | 1,472 | 1,477 | 65,300 |
| 2015/02/19 | 1,493 | 1,494 | 1,487 | 1,490 | 42,700 |
| 2015/02/18 | 1,490 | 1,502 | 1,490 | 1,496 | 50,500 |
| 2015/02/17 | 1,475 | 1,497 | 1,475 | 1,494 | 28,900 |
| 2015/02/16 | 1,465 | 1,491 | 1,465 | 1,479 | 26,700 |
| 2015/02/13 | 1,505 | 1,505 | 1,462 | 1,465 | 60,500 |
| 2015/02/12 | 1,510 | 1,527 | 1,500 | 1,500 | 55,000 |
| 2015/02/10 | 1,535 | 1,544 | 1,515 | 1,532 | 28,200 |
| 2015/02/09 | 1,540 | 1,555 | 1,539 | 1,545 | 26,900 |
| 2015/02/06 | 1,560 | 1,560 | 1,541 | 1,542 | 32,100 |
| 2015/02/05 | 1,536 | 1,562 | 1,533 | 1,559 | 49,100 |
| 2015/02/04 | 1,500 | 1,528 | 1,499 | 1,528 | 50,600 |
| 2015/02/03 | 1,497 | 1,500 | 1,490 | 1,500 | 39,800 |
| 2015/02/02 | 1,477 | 1,498 | 1,474 | 1,497 | 31,600 |
| 2015/01/30 | 1,490 | 1,490 | 1,474 | 1,486 | 31,600 |
| 2015/01/29 | 1,431 | 1,478 | 1,431 | 1,472 | 35,200 |
| 2015/01/28 | 1,400 | 1,456 | 1,397 | 1,447 | 63,300 |
| 2015/01/27 | 1,396 | 1,400 | 1,394 | 1,400 | 19,400 |
| 2015/01/26 | 1,390 | 1,394 | 1,387 | 1,391 | 6,900 |
| 2015/01/23 | 1,390 | 1,391 | 1,380 | 1,390 | 4,400 |
| 2015/01/22 | 1,387 | 1,387 | 1,373 | 1,380 | 12,700 |
| 2015/01/21 | 1,395 | 1,395 | 1,381 | 1,387 | 8,600 |
| 2015/01/20 | 1,390 | 1,395 | 1,384 | 1,390 | 12,300 |
| 2015/01/19 | 1,381 | 1,395 | 1,373 | 1,385 | 14,500 |
| 2015/01/16 | 1,381 | 1,381 | 1,364 | 1,373 | 16,800 |
| 2015/01/15 | 1,377 | 1,385 | 1,377 | 1,381 | 13,100 |
| 2015/01/14 | 1,376 | 1,392 | 1,376 | 1,379 | 8,600 |
| 2015/01/13 | 1,374 | 1,384 | 1,374 | 1,376 | 22,100 |
| 2015/01/09 | 1,397 | 1,399 | 1,380 | 1,390 | 16,300 |
| 2015/01/08 | 1,371 | 1,400 | 1,371 | 1,397 | 18,600 |
| 2015/01/07 | 1,373 | 1,379 | 1,361 | 1,371 | 22,700 |
| 2015/01/06 | 1,370 | 1,388 | 1,369 | 1,373 | 24,700 |
| 2015/01/05 | 1,376 | 1,383 | 1,369 | 1,378 | 22,600 |