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 |
|---|---|---|---|---|---|
| 2017/12/29 | 1,760 | 1,769 | 1,758 | 1,761 | 20,800 |
| 2017/12/28 | 1,751 | 1,765 | 1,750 | 1,756 | 21,700 |
| 2017/12/27 | 1,725 | 1,750 | 1,725 | 1,750 | 19,000 |
| 2017/12/26 | 1,727 | 1,732 | 1,721 | 1,722 | 14,300 |
| 2017/12/25 | 1,730 | 1,734 | 1,725 | 1,725 | 13,100 |
| 2017/12/22 | 1,728 | 1,737 | 1,721 | 1,731 | 13,100 |
| 2017/12/21 | 1,700 | 1,727 | 1,700 | 1,722 | 17,200 |
| 2017/12/20 | 1,700 | 1,715 | 1,700 | 1,701 | 15,100 |
| 2017/12/19 | 1,732 | 1,732 | 1,705 | 1,705 | 22,700 |
| 2017/12/18 | 1,745 | 1,749 | 1,732 | 1,732 | 22,600 |
| 2017/12/15 | 1,736 | 1,746 | 1,730 | 1,743 | 17,400 |
| 2017/12/14 | 1,739 | 1,743 | 1,736 | 1,742 | 14,600 |
| 2017/12/13 | 1,737 | 1,743 | 1,731 | 1,733 | 15,500 |
| 2017/12/12 | 1,732 | 1,740 | 1,727 | 1,732 | 22,400 |
| 2017/12/11 | 1,730 | 1,732 | 1,716 | 1,732 | 24,600 |
| 2017/12/08 | 1,690 | 1,725 | 1,690 | 1,722 | 32,200 |
| 2017/12/07 | 1,695 | 1,706 | 1,691 | 1,703 | 18,300 |
| 2017/12/06 | 1,705 | 1,707 | 1,688 | 1,692 | 22,200 |
| 2017/12/05 | 1,707 | 1,707 | 1,691 | 1,703 | 21,600 |
| 2017/12/04 | 1,693 | 1,709 | 1,693 | 1,707 | 24,800 |
| 2017/12/01 | 1,680 | 1,691 | 1,680 | 1,685 | 23,700 |
| 2017/11/30 | 1,665 | 1,677 | 1,660 | 1,676 | 28,100 |
| 2017/11/29 | 1,662 | 1,662 | 1,651 | 1,661 | 20,100 |
| 2017/11/28 | 1,646 | 1,656 | 1,646 | 1,647 | 14,200 |
| 2017/11/27 | 1,645 | 1,655 | 1,643 | 1,646 | 29,100 |
| 2017/11/24 | 1,651 | 1,652 | 1,634 | 1,642 | 30,600 |
| 2017/11/22 | 1,666 | 1,672 | 1,634 | 1,634 | 45,600 |
| 2017/11/21 | 1,657 | 1,678 | 1,657 | 1,665 | 13,500 |
| 2017/11/20 | 1,655 | 1,669 | 1,640 | 1,657 | 30,500 |
| 2017/11/17 | 1,680 | 1,680 | 1,657 | 1,657 | 22,300 |
| 2017/11/16 | 1,660 | 1,674 | 1,653 | 1,663 | 31,500 |
| 2017/11/15 | 1,693 | 1,694 | 1,667 | 1,667 | 25,400 |
| 2017/11/14 | 1,698 | 1,704 | 1,687 | 1,691 | 14,700 |
| 2017/11/13 | 1,702 | 1,704 | 1,693 | 1,698 | 12,500 |
| 2017/11/10 | 1,700 | 1,709 | 1,698 | 1,703 | 11,700 |
| 2017/11/09 | 1,716 | 1,723 | 1,695 | 1,709 | 23,600 |
| 2017/11/08 | 1,696 | 1,711 | 1,696 | 1,703 | 12,200 |
| 2017/11/07 | 1,704 | 1,707 | 1,690 | 1,698 | 26,100 |
| 2017/11/06 | 1,728 | 1,731 | 1,699 | 1,703 | 40,800 |
| 2017/11/02 | 1,729 | 1,732 | 1,721 | 1,729 | 13,100 |
| 2017/11/01 | 1,726 | 1,732 | 1,723 | 1,729 | 16,600 |
| 2017/10/31 | 1,722 | 1,727 | 1,717 | 1,719 | 15,900 |
| 2017/10/30 | 1,731 | 1,731 | 1,713 | 1,717 | 25,900 |
| 2017/10/27 | 1,721 | 1,726 | 1,715 | 1,719 | 13,400 |
| 2017/10/26 | 1,740 | 1,745 | 1,712 | 1,712 | 24,100 |
| 2017/10/25 | 1,766 | 1,766 | 1,741 | 1,742 | 26,000 |
| 2017/10/24 | 1,755 | 1,770 | 1,752 | 1,767 | 43,200 |
| 2017/10/23 | 1,742 | 1,757 | 1,742 | 1,757 | 24,000 |
| 2017/10/20 | 1,732 | 1,746 | 1,732 | 1,742 | 23,100 |
| 2017/10/19 | 1,731 | 1,747 | 1,729 | 1,744 | 25,500 |
| 2017/10/18 | 1,735 | 1,746 | 1,732 | 1,736 | 25,000 |
| 2017/10/17 | 1,740 | 1,747 | 1,731 | 1,747 | 27,800 |
| 2017/10/16 | 1,740 | 1,749 | 1,729 | 1,747 | 47,700 |
| 2017/10/13 | 1,737 | 1,739 | 1,722 | 1,728 | 21,500 |
| 2017/10/12 | 1,715 | 1,737 | 1,714 | 1,736 | 37,400 |
| 2017/10/11 | 1,708 | 1,714 | 1,698 | 1,714 | 11,800 |
| 2017/10/10 | 1,699 | 1,710 | 1,692 | 1,704 | 15,200 |
| 2017/10/06 | 1,719 | 1,719 | 1,698 | 1,699 | 25,700 |
| 2017/10/05 | 1,708 | 1,723 | 1,708 | 1,720 | 21,700 |
| 2017/10/04 | 1,720 | 1,720 | 1,711 | 1,715 | 14,900 |
| 2017/10/03 | 1,720 | 1,726 | 1,710 | 1,716 | 13,700 |
| 2017/10/02 | 1,711 | 1,716 | 1,700 | 1,716 | 24,300 |
| 2017/09/29 | 1,698 | 1,705 | 1,690 | 1,699 | 13,500 |
| 2017/09/28 | 1,695 | 1,702 | 1,684 | 1,695 | 25,800 |
| 2017/09/27 | 1,698 | 1,699 | 1,688 | 1,696 | 9,300 |
| 2017/09/26 | 1,672 | 1,697 | 1,672 | 1,694 | 24,200 |
| 2017/09/25 | 1,665 | 1,686 | 1,665 | 1,680 | 19,700 |
| 2017/09/22 | 1,680 | 1,686 | 1,667 | 1,668 | 21,100 |
| 2017/09/21 | 1,680 | 1,689 | 1,680 | 1,684 | 18,100 |
| 2017/09/20 | 1,696 | 1,696 | 1,678 | 1,679 | 27,000 |
| 2017/09/19 | 1,701 | 1,704 | 1,694 | 1,697 | 32,800 |
| 2017/09/15 | 1,695 | 1,707 | 1,692 | 1,695 | 23,700 |
| 2017/09/14 | 1,695 | 1,710 | 1,695 | 1,702 | 13,400 |
| 2017/09/13 | 1,690 | 1,703 | 1,690 | 1,699 | 15,000 |
| 2017/09/12 | 1,693 | 1,703 | 1,689 | 1,690 | 17,400 |
| 2017/09/11 | 1,702 | 1,710 | 1,688 | 1,691 | 18,400 |
| 2017/09/08 | 1,700 | 1,712 | 1,692 | 1,702 | 25,000 |
| 2017/09/07 | 1,683 | 1,704 | 1,683 | 1,699 | 26,500 |
| 2017/09/06 | 1,661 | 1,679 | 1,653 | 1,677 | 26,000 |
| 2017/09/05 | 1,690 | 1,692 | 1,664 | 1,666 | 29,800 |
| 2017/09/04 | 1,710 | 1,710 | 1,686 | 1,692 | 28,900 |
| 2017/09/01 | 1,716 | 1,716 | 1,706 | 1,711 | 28,300 |
| 2017/08/31 | 1,710 | 1,715 | 1,704 | 1,712 | 29,900 |
| 2017/08/30 | 1,692 | 1,713 | 1,692 | 1,713 | 44,800 |
| 2017/08/29 | 1,699 | 1,700 | 1,683 | 1,692 | 211,300 |
| 2017/08/28 | 1,740 | 1,747 | 1,722 | 1,725 | 373,800 |
| 2017/08/25 | 1,764 | 1,768 | 1,750 | 1,750 | 84,100 |
| 2017/08/24 | 1,778 | 1,782 | 1,761 | 1,764 | 39,900 |
| 2017/08/23 | 1,783 | 1,783 | 1,773 | 1,775 | 37,300 |
| 2017/08/22 | 1,775 | 1,781 | 1,771 | 1,772 | 38,200 |
| 2017/08/21 | 1,761 | 1,778 | 1,761 | 1,775 | 36,500 |
| 2017/08/18 | 1,757 | 1,767 | 1,752 | 1,761 | 70,700 |
| 2017/08/17 | 1,788 | 1,790 | 1,768 | 1,768 | 105,900 |
| 2017/08/16 | 1,796 | 1,797 | 1,787 | 1,791 | 20,800 |
| 2017/08/15 | 1,795 | 1,805 | 1,787 | 1,788 | 29,800 |
| 2017/08/14 | 1,805 | 1,805 | 1,791 | 1,791 | 46,900 |
| 2017/08/10 | 1,807 | 1,816 | 1,804 | 1,807 | 29,700 |
| 2017/08/09 | 1,821 | 1,824 | 1,803 | 1,808 | 33,000 |
| 2017/08/08 | 1,825 | 1,835 | 1,823 | 1,827 | 19,500 |
| 2017/08/07 | 1,815 | 1,823 | 1,815 | 1,823 | 30,800 |
| 2017/08/04 | 1,800 | 1,809 | 1,794 | 1,809 | 18,800 |
| 2017/08/03 | 1,795 | 1,801 | 1,790 | 1,797 | 24,700 |
| 2017/08/02 | 1,799 | 1,800 | 1,785 | 1,795 | 18,800 |
| 2017/08/01 | 1,798 | 1,803 | 1,792 | 1,800 | 16,600 |
| 2017/07/31 | 1,806 | 1,807 | 1,795 | 1,795 | 20,500 |
| 2017/07/28 | 1,785 | 1,799 | 1,783 | 1,798 | 19,600 |
| 2017/07/27 | 1,780 | 1,798 | 1,780 | 1,784 | 27,300 |
| 2017/07/26 | 1,784 | 1,785 | 1,777 | 1,781 | 22,900 |
| 2017/07/25 | 1,777 | 1,787 | 1,776 | 1,781 | 11,200 |
| 2017/07/24 | 1,765 | 1,788 | 1,764 | 1,788 | 25,100 |
| 2017/07/21 | 1,766 | 1,770 | 1,762 | 1,770 | 16,500 |
| 2017/07/20 | 1,751 | 1,766 | 1,751 | 1,765 | 25,000 |
| 2017/07/19 | 1,768 | 1,777 | 1,752 | 1,753 | 29,100 |
| 2017/07/18 | 1,790 | 1,791 | 1,768 | 1,768 | 38,000 |
| 2017/07/14 | 1,770 | 1,789 | 1,770 | 1,784 | 14,900 |
| 2017/07/13 | 1,772 | 1,778 | 1,768 | 1,772 | 7,400 |
| 2017/07/12 | 1,775 | 1,780 | 1,767 | 1,770 | 13,900 |
| 2017/07/11 | 1,750 | 1,776 | 1,750 | 1,775 | 16,700 |
| 2017/07/10 | 1,765 | 1,765 | 1,752 | 1,752 | 17,000 |
| 2017/07/07 | 1,769 | 1,773 | 1,755 | 1,760 | 21,100 |
| 2017/07/06 | 1,780 | 1,780 | 1,769 | 1,772 | 10,600 |
| 2017/07/05 | 1,764 | 1,782 | 1,760 | 1,777 | 20,300 |
| 2017/07/04 | 1,795 | 1,796 | 1,760 | 1,769 | 28,900 |
| 2017/07/03 | 1,800 | 1,805 | 1,795 | 1,795 | 15,200 |
| 2017/06/30 | 1,804 | 1,804 | 1,788 | 1,797 | 18,900 |
| 2017/06/29 | 1,800 | 1,807 | 1,792 | 1,804 | 9,100 |
| 2017/06/28 | 1,789 | 1,807 | 1,782 | 1,789 | 23,500 |
| 2017/06/27 | 1,804 | 1,808 | 1,786 | 1,792 | 20,200 |
| 2017/06/26 | 1,800 | 1,815 | 1,800 | 1,804 | 9,300 |
| 2017/06/23 | 1,812 | 1,813 | 1,801 | 1,806 | 10,700 |
| 2017/06/22 | 1,830 | 1,832 | 1,817 | 1,817 | 11,400 |
| 2017/06/21 | 1,821 | 1,844 | 1,821 | 1,830 | 14,900 |
| 2017/06/20 | 1,818 | 1,842 | 1,818 | 1,836 | 18,800 |
| 2017/06/19 | 1,806 | 1,827 | 1,806 | 1,817 | 12,900 |
| 2017/06/16 | 1,820 | 1,834 | 1,809 | 1,810 | 21,200 |
| 2017/06/15 | 1,789 | 1,824 | 1,789 | 1,811 | 30,500 |
| 2017/06/14 | 1,781 | 1,796 | 1,778 | 1,789 | 19,100 |
| 2017/06/13 | 1,755 | 1,784 | 1,755 | 1,781 | 12,000 |
| 2017/06/12 | 1,760 | 1,773 | 1,732 | 1,767 | 24,900 |
| 2017/06/09 | 1,783 | 1,783 | 1,753 | 1,759 | 25,100 |
| 2017/06/08 | 1,784 | 1,794 | 1,778 | 1,778 | 13,300 |
| 2017/06/07 | 1,787 | 1,795 | 1,784 | 1,792 | 14,700 |
| 2017/06/06 | 1,793 | 1,798 | 1,786 | 1,788 | 13,400 |
| 2017/06/05 | 1,765 | 1,790 | 1,745 | 1,785 | 24,100 |
| 2017/06/02 | 1,749 | 1,769 | 1,747 | 1,769 | 34,100 |
| 2017/06/01 | 1,725 | 1,748 | 1,724 | 1,748 | 17,400 |
| 2017/05/31 | 1,727 | 1,739 | 1,725 | 1,731 | 19,000 |
| 2017/05/30 | 1,739 | 1,739 | 1,726 | 1,732 | 10,000 |
| 2017/05/29 | 1,725 | 1,743 | 1,720 | 1,739 | 15,100 |
| 2017/05/26 | 1,733 | 1,733 | 1,716 | 1,728 | 20,100 |
| 2017/05/25 | 1,700 | 1,748 | 1,694 | 1,748 | 42,200 |
| 2017/05/24 | 1,665 | 1,700 | 1,665 | 1,700 | 35,900 |
| 2017/05/23 | 1,641 | 1,662 | 1,634 | 1,659 | 29,000 |
| 2017/05/22 | 1,641 | 1,643 | 1,633 | 1,637 | 16,500 |
| 2017/05/19 | 1,636 | 1,647 | 1,636 | 1,641 | 22,300 |
| 2017/05/18 | 1,630 | 1,648 | 1,630 | 1,646 | 16,200 |
| 2017/05/17 | 1,645 | 1,649 | 1,640 | 1,647 | 19,200 |
| 2017/05/16 | 1,643 | 1,645 | 1,640 | 1,645 | 17,500 |
| 2017/05/15 | 1,626 | 1,643 | 1,626 | 1,643 | 25,900 |
| 2017/05/12 | 1,621 | 1,627 | 1,620 | 1,626 | 15,600 |
| 2017/05/11 | 1,623 | 1,626 | 1,618 | 1,621 | 25,200 |
| 2017/05/10 | 1,627 | 1,627 | 1,620 | 1,625 | 21,600 |
| 2017/05/09 | 1,620 | 1,629 | 1,620 | 1,623 | 16,900 |
| 2017/05/08 | 1,620 | 1,628 | 1,616 | 1,619 | 34,800 |
| 2017/05/02 | 1,611 | 1,619 | 1,609 | 1,610 | 15,500 |
| 2017/05/01 | 1,610 | 1,617 | 1,606 | 1,612 | 12,200 |
| 2017/04/28 | 1,616 | 1,619 | 1,610 | 1,611 | 12,300 |
| 2017/04/27 | 1,615 | 1,624 | 1,614 | 1,617 | 17,900 |
| 2017/04/26 | 1,617 | 1,619 | 1,615 | 1,617 | 15,700 |
| 2017/04/25 | 1,610 | 1,618 | 1,609 | 1,615 | 15,500 |
| 2017/04/24 | 1,607 | 1,617 | 1,605 | 1,614 | 23,900 |
| 2017/04/21 | 1,598 | 1,605 | 1,596 | 1,604 | 17,900 |
| 2017/04/20 | 1,593 | 1,600 | 1,590 | 1,596 | 25,100 |
| 2017/04/19 | 1,587 | 1,593 | 1,584 | 1,586 | 22,100 |
| 2017/04/18 | 1,574 | 1,589 | 1,574 | 1,587 | 16,800 |
| 2017/04/17 | 1,533 | 1,580 | 1,533 | 1,574 | 22,000 |
| 2017/04/14 | 1,545 | 1,552 | 1,532 | 1,532 | 11,200 |
| 2017/04/13 | 1,541 | 1,563 | 1,541 | 1,557 | 19,500 |
| 2017/04/12 | 1,556 | 1,564 | 1,544 | 1,546 | 15,600 |
| 2017/04/11 | 1,566 | 1,586 | 1,566 | 1,570 | 15,700 |
| 2017/04/10 | 1,570 | 1,588 | 1,570 | 1,572 | 12,200 |
| 2017/04/07 | 1,573 | 1,582 | 1,561 | 1,573 | 22,200 |
| 2017/04/06 | 1,575 | 1,580 | 1,556 | 1,557 | 16,600 |
| 2017/04/05 | 1,587 | 1,590 | 1,580 | 1,581 | 15,900 |
| 2017/04/04 | 1,577 | 1,589 | 1,577 | 1,587 | 30,500 |
| 2017/04/03 | 1,567 | 1,585 | 1,563 | 1,577 | 25,400 |
| 2017/03/31 | 1,574 | 1,577 | 1,561 | 1,562 | 38,800 |
| 2017/03/30 | 1,585 | 1,585 | 1,574 | 1,574 | 15,700 |
| 2017/03/29 | 1,585 | 1,586 | 1,578 | 1,586 | 17,100 |
| 2017/03/28 | 1,573 | 1,586 | 1,573 | 1,586 | 36,700 |
| 2017/03/27 | 1,572 | 1,574 | 1,567 | 1,573 | 14,100 |
| 2017/03/24 | 1,567 | 1,576 | 1,560 | 1,576 | 15,900 |
| 2017/03/23 | 1,561 | 1,566 | 1,546 | 1,560 | 16,200 |
| 2017/03/22 | 1,580 | 1,580 | 1,561 | 1,566 | 17,400 |
| 2017/03/21 | 1,575 | 1,586 | 1,570 | 1,584 | 36,700 |
| 2017/03/17 | 1,564 | 1,577 | 1,557 | 1,577 | 38,200 |
| 2017/03/16 | 1,558 | 1,564 | 1,546 | 1,564 | 28,400 |
| 2017/03/15 | 1,556 | 1,557 | 1,552 | 1,555 | 10,100 |
| 2017/03/14 | 1,557 | 1,557 | 1,545 | 1,557 | 19,500 |
| 2017/03/13 | 1,546 | 1,556 | 1,544 | 1,550 | 21,900 |
| 2017/03/10 | 1,548 | 1,548 | 1,540 | 1,543 | 27,000 |
| 2017/03/09 | 1,528 | 1,539 | 1,528 | 1,538 | 12,600 |
| 2017/03/08 | 1,529 | 1,529 | 1,522 | 1,527 | 14,700 |
| 2017/03/07 | 1,520 | 1,531 | 1,517 | 1,529 | 19,100 |
| 2017/03/06 | 1,523 | 1,524 | 1,515 | 1,517 | 27,700 |
| 2017/03/03 | 1,529 | 1,532 | 1,521 | 1,523 | 16,200 |
| 2017/03/02 | 1,535 | 1,537 | 1,524 | 1,527 | 23,600 |
| 2017/03/01 | 1,537 | 1,539 | 1,520 | 1,523 | 24,900 |
| 2017/02/28 | 1,535 | 1,545 | 1,527 | 1,527 | 32,800 |
| 2017/02/27 | 1,522 | 1,538 | 1,519 | 1,525 | 29,000 |
| 2017/02/24 | 1,531 | 1,538 | 1,520 | 1,522 | 187,500 |
| 2017/02/23 | 1,561 | 1,569 | 1,548 | 1,552 | 275,900 |
| 2017/02/22 | 1,594 | 1,595 | 1,563 | 1,568 | 106,000 |
| 2017/02/21 | 1,595 | 1,602 | 1,577 | 1,578 | 73,300 |
| 2017/02/20 | 1,603 | 1,605 | 1,592 | 1,595 | 51,500 |
| 2017/02/17 | 1,605 | 1,607 | 1,597 | 1,603 | 24,200 |
| 2017/02/16 | 1,599 | 1,606 | 1,596 | 1,602 | 26,000 |
| 2017/02/15 | 1,591 | 1,605 | 1,590 | 1,592 | 52,400 |
| 2017/02/14 | 1,595 | 1,607 | 1,585 | 1,585 | 33,300 |
| 2017/02/13 | 1,580 | 1,592 | 1,580 | 1,589 | 26,400 |
| 2017/02/10 | 1,569 | 1,575 | 1,565 | 1,573 | 25,800 |
| 2017/02/09 | 1,559 | 1,568 | 1,556 | 1,558 | 20,400 |
| 2017/02/08 | 1,557 | 1,560 | 1,553 | 1,559 | 22,200 |
| 2017/02/07 | 1,562 | 1,562 | 1,556 | 1,556 | 23,500 |
| 2017/02/06 | 1,570 | 1,572 | 1,558 | 1,561 | 28,100 |
| 2017/02/03 | 1,560 | 1,573 | 1,557 | 1,565 | 28,000 |
| 2017/02/02 | 1,571 | 1,574 | 1,560 | 1,561 | 40,600 |
| 2017/02/01 | 1,570 | 1,579 | 1,570 | 1,572 | 28,400 |
| 2017/01/31 | 1,575 | 1,579 | 1,571 | 1,572 | 33,800 |
| 2017/01/30 | 1,575 | 1,582 | 1,575 | 1,580 | 23,300 |
| 2017/01/27 | 1,566 | 1,581 | 1,566 | 1,575 | 65,600 |
| 2017/01/26 | 1,571 | 1,581 | 1,566 | 1,578 | 17,600 |
| 2017/01/25 | 1,570 | 1,575 | 1,563 | 1,563 | 12,300 |
| 2017/01/24 | 1,576 | 1,576 | 1,564 | 1,564 | 19,800 |
| 2017/01/23 | 1,579 | 1,582 | 1,567 | 1,577 | 10,300 |
| 2017/01/20 | 1,585 | 1,585 | 1,575 | 1,583 | 10,800 |
| 2017/01/19 | 1,580 | 1,588 | 1,572 | 1,585 | 21,600 |
| 2017/01/18 | 1,566 | 1,573 | 1,560 | 1,567 | 24,300 |
| 2017/01/17 | 1,606 | 1,611 | 1,581 | 1,582 | 18,000 |
| 2017/01/16 | 1,605 | 1,614 | 1,602 | 1,613 | 17,500 |
| 2017/01/13 | 1,611 | 1,620 | 1,608 | 1,620 | 15,700 |
| 2017/01/12 | 1,616 | 1,625 | 1,604 | 1,612 | 31,500 |
| 2017/01/11 | 1,613 | 1,620 | 1,613 | 1,619 | 27,400 |
| 2017/01/10 | 1,608 | 1,616 | 1,599 | 1,613 | 41,100 |
| 2017/01/06 | 1,583 | 1,605 | 1,581 | 1,603 | 31,800 |
| 2017/01/05 | 1,580 | 1,588 | 1,580 | 1,583 | 35,100 |
| 2017/01/04 | 1,591 | 1,598 | 1,575 | 1,586 | 59,600 |