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 |
---|---|---|---|---|---|
2020/12/30 | 992 | 995 | 980 | 983 | 43,600 |
2020/12/29 | 966 | 997 | 966 | 992 | 48,200 |
2020/12/28 | 984 | 987 | 960 | 964 | 149,800 |
2020/12/25 | 980 | 994 | 980 | 984 | 45,800 |
2020/12/24 | 970 | 982 | 970 | 979 | 58,400 |
2020/12/23 | 974 | 981 | 962 | 963 | 63,200 |
2020/12/22 | 980 | 980 | 965 | 966 | 91,200 |
2020/12/21 | 991 | 997 | 976 | 984 | 76,500 |
2020/12/18 | 1,003 | 1,011 | 991 | 991 | 100,600 |
2020/12/17 | 1,025 | 1,025 | 1,000 | 1,003 | 40,300 |
2020/12/16 | 1,014 | 1,025 | 1,014 | 1,023 | 36,300 |
2020/12/15 | 1,008 | 1,016 | 997 | 1,011 | 79,000 |
2020/12/14 | 1,015 | 1,028 | 1,010 | 1,010 | 51,900 |
2020/12/11 | 1,027 | 1,035 | 1,003 | 1,006 | 95,800 |
2020/12/10 | 1,034 | 1,043 | 1,025 | 1,039 | 50,400 |
2020/12/09 | 1,018 | 1,042 | 1,017 | 1,034 | 70,800 |
2020/12/08 | 1,021 | 1,028 | 1,010 | 1,019 | 50,800 |
2020/12/07 | 1,012 | 1,022 | 1,001 | 1,021 | 92,400 |
2020/12/04 | 1,003 | 1,020 | 997 | 1,005 | 92,200 |
2020/12/03 | 980 | 1,017 | 980 | 1,003 | 98,700 |
2020/12/02 | 980 | 985 | 975 | 977 | 74,800 |
2020/12/01 | 966 | 994 | 966 | 978 | 89,900 |
2020/11/30 | 1,000 | 1,000 | 960 | 960 | 321,900 |
2020/11/27 | 992 | 1,018 | 992 | 1,000 | 122,600 |
2020/11/26 | 1,002 | 1,004 | 987 | 992 | 122,600 |
2020/11/25 | 1,034 | 1,041 | 1,008 | 1,012 | 83,200 |
2020/11/24 | 1,011 | 1,049 | 1,007 | 1,031 | 122,300 |
2020/11/20 | 1,015 | 1,027 | 1,011 | 1,024 | 68,900 |
2020/11/19 | 1,050 | 1,060 | 1,018 | 1,023 | 91,200 |
2020/11/18 | 1,080 | 1,085 | 1,051 | 1,054 | 76,500 |
2020/11/17 | 1,096 | 1,107 | 1,081 | 1,081 | 64,000 |
2020/11/16 | 1,101 | 1,115 | 1,085 | 1,096 | 49,300 |
2020/11/13 | 1,120 | 1,120 | 1,089 | 1,091 | 76,200 |
2020/11/12 | 1,166 | 1,166 | 1,107 | 1,129 | 93,900 |
2020/11/11 | 1,182 | 1,187 | 1,152 | 1,168 | 52,500 |
2020/11/10 | 1,144 | 1,184 | 1,136 | 1,172 | 138,500 |
2020/11/09 | 1,092 | 1,106 | 1,064 | 1,089 | 84,500 |
2020/11/06 | 1,108 | 1,116 | 1,091 | 1,097 | 54,000 |
2020/11/05 | 1,108 | 1,115 | 1,085 | 1,111 | 52,300 |
2020/11/04 | 1,106 | 1,111 | 1,086 | 1,108 | 60,000 |
2020/11/02 | 1,081 | 1,111 | 1,075 | 1,092 | 59,200 |
2020/10/30 | 1,123 | 1,123 | 1,074 | 1,080 | 67,500 |
2020/10/29 | 1,122 | 1,132 | 1,113 | 1,123 | 26,900 |
2020/10/28 | 1,144 | 1,144 | 1,113 | 1,132 | 40,300 |
2020/10/27 | 1,140 | 1,150 | 1,131 | 1,150 | 31,000 |
2020/10/26 | 1,151 | 1,179 | 1,142 | 1,144 | 42,700 |
2020/10/23 | 1,142 | 1,166 | 1,138 | 1,157 | 37,500 |
2020/10/22 | 1,158 | 1,160 | 1,143 | 1,149 | 43,300 |
2020/10/21 | 1,170 | 1,197 | 1,166 | 1,176 | 23,800 |
2020/10/20 | 1,191 | 1,204 | 1,168 | 1,170 | 32,400 |
2020/10/19 | 1,158 | 1,200 | 1,151 | 1,197 | 49,900 |
2020/10/16 | 1,168 | 1,169 | 1,134 | 1,153 | 55,900 |
2020/10/15 | 1,229 | 1,230 | 1,160 | 1,169 | 91,100 |
2020/10/14 | 1,233 | 1,233 | 1,213 | 1,215 | 33,200 |
2020/10/13 | 1,242 | 1,247 | 1,227 | 1,243 | 19,100 |
2020/10/12 | 1,226 | 1,240 | 1,218 | 1,237 | 33,500 |
2020/10/09 | 1,260 | 1,262 | 1,222 | 1,236 | 40,800 |
2020/10/08 | 1,283 | 1,283 | 1,260 | 1,270 | 26,900 |
2020/10/07 | 1,291 | 1,292 | 1,263 | 1,274 | 25,400 |
2020/10/06 | 1,315 | 1,317 | 1,280 | 1,290 | 45,500 |
2020/10/05 | 1,270 | 1,308 | 1,270 | 1,308 | 73,000 |
2020/10/02 | 1,273 | 1,282 | 1,251 | 1,266 | 44,600 |
2020/09/30 | 1,290 | 1,300 | 1,249 | 1,251 | 30,100 |
2020/09/29 | 1,297 | 1,301 | 1,270 | 1,293 | 45,700 |
2020/09/28 | 1,250 | 1,294 | 1,249 | 1,294 | 59,800 |
2020/09/25 | 1,234 | 1,252 | 1,230 | 1,243 | 43,500 |
2020/09/24 | 1,260 | 1,274 | 1,224 | 1,228 | 83,400 |
2020/09/23 | 1,278 | 1,300 | 1,251 | 1,270 | 38,200 |
2020/09/18 | 1,270 | 1,306 | 1,270 | 1,299 | 60,400 |
2020/09/17 | 1,275 | 1,280 | 1,252 | 1,265 | 25,000 |
2020/09/16 | 1,270 | 1,279 | 1,250 | 1,268 | 42,100 |
2020/09/15 | 1,273 | 1,273 | 1,239 | 1,258 | 26,800 |
2020/09/14 | 1,271 | 1,278 | 1,250 | 1,262 | 40,100 |
2020/09/11 | 1,247 | 1,277 | 1,238 | 1,270 | 44,900 |
2020/09/10 | 1,243 | 1,257 | 1,240 | 1,243 | 32,700 |
2020/09/09 | 1,232 | 1,247 | 1,218 | 1,245 | 36,300 |
2020/09/08 | 1,206 | 1,243 | 1,191 | 1,238 | 68,000 |
2020/09/07 | 1,194 | 1,208 | 1,184 | 1,203 | 55,200 |
2020/09/04 | 1,170 | 1,198 | 1,170 | 1,190 | 45,900 |
2020/09/03 | 1,229 | 1,230 | 1,182 | 1,185 | 64,700 |
2020/09/02 | 1,270 | 1,270 | 1,211 | 1,229 | 71,100 |
2020/09/01 | 1,272 | 1,289 | 1,262 | 1,274 | 64,100 |
2020/08/31 | 1,255 | 1,312 | 1,255 | 1,282 | 145,200 |
2020/08/28 | 1,250 | 1,282 | 1,213 | 1,239 | 355,900 |
2020/08/27 | 1,240 | 1,289 | 1,228 | 1,270 | 379,800 |
2020/08/26 | 1,244 | 1,247 | 1,227 | 1,243 | 125,700 |
2020/08/25 | 1,230 | 1,263 | 1,224 | 1,247 | 108,200 |
2020/08/24 | 1,224 | 1,237 | 1,216 | 1,221 | 52,100 |
2020/08/21 | 1,214 | 1,226 | 1,203 | 1,220 | 75,300 |
2020/08/20 | 1,210 | 1,218 | 1,200 | 1,207 | 28,800 |
2020/08/19 | 1,200 | 1,210 | 1,190 | 1,210 | 40,900 |
2020/08/18 | 1,188 | 1,211 | 1,182 | 1,201 | 47,000 |
2020/08/17 | 1,209 | 1,231 | 1,185 | 1,195 | 108,300 |
2020/08/14 | 1,247 | 1,261 | 1,235 | 1,239 | 81,700 |
2020/08/13 | 1,274 | 1,280 | 1,241 | 1,254 | 78,300 |
2020/08/12 | 1,217 | 1,250 | 1,201 | 1,249 | 71,900 |
2020/08/11 | 1,151 | 1,217 | 1,151 | 1,217 | 120,000 |
2020/08/07 | 1,108 | 1,150 | 1,101 | 1,141 | 92,900 |
2020/08/06 | 1,115 | 1,117 | 1,096 | 1,104 | 55,700 |
2020/08/05 | 1,099 | 1,107 | 1,069 | 1,105 | 64,500 |
2020/08/04 | 1,045 | 1,120 | 1,045 | 1,109 | 107,700 |
2020/08/03 | 1,020 | 1,052 | 1,015 | 1,044 | 102,800 |
2020/07/31 | 1,020 | 1,058 | 1,020 | 1,023 | 125,200 |
2020/07/30 | 1,103 | 1,117 | 1,053 | 1,058 | 150,900 |
2020/07/29 | 1,121 | 1,132 | 1,098 | 1,104 | 94,400 |
2020/07/28 | 1,150 | 1,155 | 1,127 | 1,127 | 77,300 |
2020/07/27 | 1,130 | 1,166 | 1,120 | 1,160 | 84,500 |
2020/07/22 | 1,131 | 1,138 | 1,124 | 1,125 | 50,900 |
2020/07/21 | 1,140 | 1,154 | 1,126 | 1,128 | 52,000 |
2020/07/20 | 1,158 | 1,161 | 1,124 | 1,135 | 59,000 |
2020/07/17 | 1,166 | 1,167 | 1,134 | 1,145 | 125,200 |
2020/07/16 | 1,171 | 1,244 | 1,152 | 1,166 | 185,400 |
2020/07/15 | 1,121 | 1,155 | 1,118 | 1,143 | 140,900 |
2020/07/14 | 1,164 | 1,166 | 1,134 | 1,144 | 106,000 |
2020/07/13 | 1,147 | 1,201 | 1,147 | 1,191 | 104,100 |
2020/07/10 | 1,187 | 1,187 | 1,141 | 1,147 | 110,900 |
2020/07/09 | 1,209 | 1,215 | 1,176 | 1,182 | 96,600 |
2020/07/08 | 1,223 | 1,254 | 1,203 | 1,203 | 87,400 |
2020/07/07 | 1,244 | 1,246 | 1,215 | 1,223 | 42,800 |
2020/07/06 | 1,193 | 1,256 | 1,193 | 1,250 | 116,600 |
2020/07/03 | 1,225 | 1,249 | 1,180 | 1,192 | 225,500 |
2020/07/02 | 1,233 | 1,258 | 1,221 | 1,225 | 75,200 |
2020/07/01 | 1,273 | 1,283 | 1,223 | 1,231 | 45,000 |
2020/06/30 | 1,322 | 1,329 | 1,273 | 1,273 | 46,800 |
2020/06/29 | 1,325 | 1,333 | 1,299 | 1,314 | 74,400 |
2020/06/26 | 1,317 | 1,346 | 1,312 | 1,343 | 72,600 |
2020/06/25 | 1,326 | 1,342 | 1,301 | 1,307 | 37,500 |
2020/06/24 | 1,342 | 1,347 | 1,322 | 1,332 | 31,600 |
2020/06/23 | 1,365 | 1,365 | 1,337 | 1,344 | 28,400 |
2020/06/22 | 1,365 | 1,372 | 1,349 | 1,350 | 38,900 |
2020/06/19 | 1,322 | 1,379 | 1,316 | 1,375 | 79,200 |
2020/06/18 | 1,320 | 1,331 | 1,309 | 1,322 | 36,400 |
2020/06/17 | 1,353 | 1,368 | 1,323 | 1,324 | 49,500 |
2020/06/16 | 1,290 | 1,354 | 1,290 | 1,354 | 58,700 |
2020/06/15 | 1,350 | 1,350 | 1,271 | 1,271 | 65,600 |
2020/06/12 | 1,328 | 1,375 | 1,312 | 1,355 | 91,700 |
2020/06/11 | 1,390 | 1,393 | 1,365 | 1,371 | 46,600 |
2020/06/10 | 1,430 | 1,432 | 1,394 | 1,398 | 36,900 |
2020/06/09 | 1,447 | 1,454 | 1,432 | 1,440 | 33,300 |
2020/06/08 | 1,439 | 1,449 | 1,430 | 1,449 | 33,400 |
2020/06/05 | 1,406 | 1,431 | 1,396 | 1,430 | 36,800 |
2020/06/04 | 1,415 | 1,426 | 1,388 | 1,410 | 54,100 |
2020/06/03 | 1,423 | 1,428 | 1,400 | 1,419 | 28,800 |
2020/06/02 | 1,405 | 1,436 | 1,404 | 1,419 | 36,000 |
2020/06/01 | 1,410 | 1,417 | 1,378 | 1,402 | 34,100 |
2020/05/29 | 1,420 | 1,439 | 1,405 | 1,410 | 49,600 |
2020/05/28 | 1,433 | 1,451 | 1,418 | 1,433 | 44,300 |
2020/05/27 | 1,445 | 1,445 | 1,408 | 1,430 | 41,700 |
2020/05/26 | 1,450 | 1,466 | 1,431 | 1,445 | 54,700 |
2020/05/25 | 1,361 | 1,425 | 1,361 | 1,424 | 46,400 |
2020/05/22 | 1,359 | 1,359 | 1,330 | 1,349 | 30,400 |
2020/05/21 | 1,364 | 1,375 | 1,343 | 1,348 | 39,600 |
2020/05/20 | 1,318 | 1,365 | 1,312 | 1,364 | 44,200 |
2020/05/19 | 1,324 | 1,324 | 1,290 | 1,315 | 25,000 |
2020/05/18 | 1,301 | 1,317 | 1,276 | 1,294 | 46,200 |
2020/05/15 | 1,299 | 1,315 | 1,280 | 1,300 | 40,600 |
2020/05/14 | 1,321 | 1,322 | 1,293 | 1,299 | 34,200 |
2020/05/13 | 1,311 | 1,317 | 1,286 | 1,316 | 37,600 |
2020/05/12 | 1,333 | 1,333 | 1,300 | 1,308 | 34,000 |
2020/05/11 | 1,245 | 1,327 | 1,240 | 1,327 | 77,000 |
2020/05/08 | 1,159 | 1,218 | 1,159 | 1,217 | 49,000 |
2020/05/07 | 1,144 | 1,154 | 1,134 | 1,152 | 31,300 |
2020/05/01 | 1,195 | 1,195 | 1,137 | 1,144 | 50,300 |
2020/04/30 | 1,194 | 1,216 | 1,167 | 1,211 | 66,500 |
2020/04/28 | 1,137 | 1,173 | 1,129 | 1,164 | 38,300 |
2020/04/27 | 1,130 | 1,150 | 1,124 | 1,137 | 32,000 |
2020/04/24 | 1,149 | 1,153 | 1,120 | 1,123 | 34,600 |
2020/04/23 | 1,139 | 1,166 | 1,131 | 1,158 | 49,500 |
2020/04/22 | 1,120 | 1,141 | 1,113 | 1,118 | 47,200 |
2020/04/21 | 1,197 | 1,197 | 1,129 | 1,143 | 56,500 |
2020/04/20 | 1,168 | 1,210 | 1,156 | 1,204 | 94,600 |
2020/04/17 | 1,147 | 1,186 | 1,141 | 1,168 | 88,600 |
2020/04/16 | 1,058 | 1,120 | 1,047 | 1,117 | 61,500 |
2020/04/15 | 1,078 | 1,080 | 1,043 | 1,058 | 81,300 |
2020/04/14 | 1,016 | 1,053 | 1,015 | 1,038 | 67,200 |
2020/04/13 | 1,059 | 1,066 | 1,029 | 1,032 | 91,000 |
2020/04/10 | 1,104 | 1,118 | 1,046 | 1,089 | 89,100 |
2020/04/09 | 1,125 | 1,137 | 1,062 | 1,091 | 112,300 |
2020/04/08 | 1,012 | 1,130 | 994 | 1,125 | 203,500 |
2020/04/07 | 1,000 | 1,040 | 951 | 1,008 | 214,800 |
2020/04/06 | 849 | 996 | 834 | 942 | 385,100 |
2020/04/03 | 975 | 991 | 886 | 894 | 255,200 |
2020/04/02 | 1,017 | 1,032 | 982 | 986 | 100,100 |
2020/04/01 | 1,064 | 1,078 | 1,025 | 1,025 | 104,100 |
2020/03/31 | 1,090 | 1,154 | 1,076 | 1,080 | 99,700 |
2020/03/30 | 1,152 | 1,169 | 1,063 | 1,095 | 126,900 |
2020/03/27 | 1,201 | 1,219 | 1,155 | 1,182 | 101,200 |
2020/03/26 | 1,202 | 1,221 | 1,177 | 1,203 | 70,700 |
2020/03/25 | 1,258 | 1,264 | 1,221 | 1,262 | 63,200 |
2020/03/24 | 1,248 | 1,276 | 1,202 | 1,234 | 54,700 |
2020/03/23 | 1,250 | 1,290 | 1,204 | 1,251 | 69,500 |
2020/03/19 | 1,165 | 1,293 | 1,138 | 1,293 | 114,000 |
2020/03/18 | 1,084 | 1,148 | 1,081 | 1,105 | 62,500 |
2020/03/17 | 962 | 1,059 | 953 | 1,054 | 80,800 |
2020/03/16 | 997 | 1,044 | 993 | 1,004 | 61,500 |
2020/03/13 | 980 | 1,041 | 953 | 993 | 111,500 |
2020/03/12 | 1,109 | 1,129 | 1,064 | 1,069 | 91,700 |
2020/03/11 | 1,207 | 1,219 | 1,141 | 1,144 | 69,000 |
2020/03/10 | 1,097 | 1,187 | 1,076 | 1,185 | 98,700 |
2020/03/09 | 1,160 | 1,194 | 1,146 | 1,157 | 96,100 |
2020/03/06 | 1,268 | 1,268 | 1,215 | 1,219 | 65,700 |
2020/03/05 | 1,317 | 1,317 | 1,270 | 1,279 | 67,000 |
2020/03/04 | 1,292 | 1,319 | 1,286 | 1,303 | 66,900 |
2020/03/03 | 1,404 | 1,417 | 1,307 | 1,309 | 77,900 |
2020/03/02 | 1,317 | 1,417 | 1,315 | 1,384 | 76,600 |
2020/02/28 | 1,337 | 1,410 | 1,330 | 1,347 | 121,700 |
2020/02/27 | 1,516 | 1,516 | 1,446 | 1,457 | 306,600 |
2020/02/26 | 1,560 | 1,569 | 1,534 | 1,538 | 237,000 |
2020/02/25 | 1,561 | 1,597 | 1,553 | 1,575 | 115,500 |
2020/02/21 | 1,615 | 1,624 | 1,609 | 1,609 | 37,500 |
2020/02/20 | 1,631 | 1,638 | 1,626 | 1,626 | 35,300 |
2020/02/19 | 1,610 | 1,636 | 1,608 | 1,630 | 29,400 |
2020/02/18 | 1,630 | 1,631 | 1,614 | 1,616 | 39,300 |
2020/02/17 | 1,658 | 1,658 | 1,633 | 1,634 | 49,000 |
2020/02/14 | 1,684 | 1,684 | 1,667 | 1,671 | 30,200 |
2020/02/13 | 1,674 | 1,687 | 1,669 | 1,687 | 29,900 |
2020/02/12 | 1,685 | 1,686 | 1,674 | 1,676 | 15,400 |
2020/02/10 | 1,668 | 1,674 | 1,666 | 1,674 | 32,300 |
2020/02/07 | 1,680 | 1,680 | 1,666 | 1,675 | 39,200 |
2020/02/06 | 1,681 | 1,688 | 1,673 | 1,680 | 47,900 |
2020/02/05 | 1,682 | 1,682 | 1,668 | 1,668 | 58,100 |
2020/02/04 | 1,641 | 1,683 | 1,641 | 1,680 | 27,600 |
2020/02/03 | 1,632 | 1,648 | 1,630 | 1,644 | 53,800 |
2020/01/31 | 1,642 | 1,668 | 1,642 | 1,650 | 33,600 |
2020/01/30 | 1,645 | 1,656 | 1,642 | 1,651 | 18,800 |
2020/01/29 | 1,637 | 1,659 | 1,636 | 1,653 | 37,800 |
2020/01/28 | 1,630 | 1,645 | 1,622 | 1,636 | 53,800 |
2020/01/27 | 1,645 | 1,651 | 1,639 | 1,646 | 22,600 |
2020/01/24 | 1,665 | 1,665 | 1,656 | 1,656 | 11,000 |
2020/01/23 | 1,662 | 1,668 | 1,659 | 1,661 | 11,600 |
2020/01/22 | 1,667 | 1,668 | 1,662 | 1,662 | 32,900 |
2020/01/21 | 1,674 | 1,677 | 1,664 | 1,665 | 30,100 |
2020/01/20 | 1,659 | 1,674 | 1,659 | 1,662 | 24,100 |
2020/01/17 | 1,659 | 1,664 | 1,653 | 1,661 | 38,200 |
2020/01/16 | 1,651 | 1,658 | 1,650 | 1,650 | 12,800 |
2020/01/15 | 1,650 | 1,665 | 1,650 | 1,655 | 57,100 |
2020/01/14 | 1,683 | 1,683 | 1,664 | 1,665 | 26,400 |
2020/01/10 | 1,695 | 1,696 | 1,673 | 1,679 | 66,100 |
2020/01/09 | 1,696 | 1,698 | 1,680 | 1,690 | 40,600 |
2020/01/08 | 1,685 | 1,686 | 1,662 | 1,680 | 21,600 |
2020/01/07 | 1,662 | 1,698 | 1,660 | 1,685 | 19,000 |
2020/01/06 | 1,668 | 1,672 | 1,660 | 1,663 | 25,200 |