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 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,058 | 1,062 | 1,042 | 1,042 | 24,400 |
| 2022/12/29 | 1,049 | 1,058 | 1,040 | 1,058 | 18,400 |
| 2022/12/28 | 1,035 | 1,049 | 1,035 | 1,049 | 23,200 |
| 2022/12/27 | 1,033 | 1,040 | 1,033 | 1,039 | 14,800 |
| 2022/12/26 | 1,028 | 1,035 | 1,027 | 1,029 | 13,400 |
| 2022/12/23 | 1,029 | 1,035 | 1,023 | 1,026 | 25,400 |
| 2022/12/22 | 1,027 | 1,035 | 1,024 | 1,034 | 27,000 |
| 2022/12/21 | 1,030 | 1,040 | 1,025 | 1,027 | 29,100 |
| 2022/12/20 | 1,040 | 1,048 | 1,025 | 1,031 | 35,400 |
| 2022/12/19 | 1,050 | 1,051 | 1,039 | 1,040 | 20,700 |
| 2022/12/16 | 1,067 | 1,067 | 1,050 | 1,050 | 38,800 |
| 2022/12/15 | 1,063 | 1,071 | 1,063 | 1,067 | 15,600 |
| 2022/12/14 | 1,051 | 1,061 | 1,051 | 1,061 | 10,800 |
| 2022/12/13 | 1,059 | 1,064 | 1,051 | 1,051 | 15,600 |
| 2022/12/12 | 1,053 | 1,062 | 1,052 | 1,060 | 15,700 |
| 2022/12/09 | 1,039 | 1,054 | 1,039 | 1,052 | 17,300 |
| 2022/12/08 | 1,045 | 1,045 | 1,037 | 1,043 | 16,600 |
| 2022/12/07 | 1,038 | 1,050 | 1,036 | 1,045 | 20,900 |
| 2022/12/06 | 1,045 | 1,050 | 1,042 | 1,042 | 18,900 |
| 2022/12/05 | 1,045 | 1,051 | 1,045 | 1,048 | 16,000 |
| 2022/12/02 | 1,050 | 1,053 | 1,038 | 1,045 | 26,700 |
| 2022/12/01 | 1,070 | 1,070 | 1,049 | 1,050 | 33,100 |
| 2022/11/30 | 1,063 | 1,066 | 1,059 | 1,061 | 18,700 |
| 2022/11/29 | 1,070 | 1,070 | 1,059 | 1,060 | 24,600 |
| 2022/11/28 | 1,074 | 1,076 | 1,070 | 1,072 | 15,600 |
| 2022/11/25 | 1,070 | 1,078 | 1,068 | 1,069 | 24,000 |
| 2022/11/24 | 1,064 | 1,070 | 1,063 | 1,070 | 22,600 |
| 2022/11/22 | 1,057 | 1,065 | 1,055 | 1,064 | 24,500 |
| 2022/11/21 | 1,058 | 1,059 | 1,051 | 1,053 | 20,100 |
| 2022/11/18 | 1,058 | 1,058 | 1,050 | 1,051 | 14,500 |
| 2022/11/17 | 1,036 | 1,052 | 1,036 | 1,052 | 19,700 |
| 2022/11/16 | 1,041 | 1,044 | 1,037 | 1,037 | 14,300 |
| 2022/11/15 | 1,040 | 1,048 | 1,036 | 1,042 | 22,400 |
| 2022/11/14 | 1,055 | 1,055 | 1,036 | 1,041 | 20,600 |
| 2022/11/11 | 1,045 | 1,057 | 1,040 | 1,055 | 43,200 |
| 2022/11/10 | 1,038 | 1,045 | 1,032 | 1,037 | 12,400 |
| 2022/11/09 | 1,042 | 1,042 | 1,034 | 1,038 | 10,200 |
| 2022/11/08 | 1,029 | 1,041 | 1,029 | 1,040 | 15,700 |
| 2022/11/07 | 1,044 | 1,044 | 1,028 | 1,028 | 17,200 |
| 2022/11/04 | 1,025 | 1,044 | 1,022 | 1,039 | 47,800 |
| 2022/11/02 | 1,034 | 1,039 | 1,031 | 1,031 | 15,500 |
| 2022/11/01 | 1,034 | 1,038 | 1,026 | 1,038 | 17,100 |
| 2022/10/31 | 1,020 | 1,034 | 1,018 | 1,032 | 26,400 |
| 2022/10/28 | 1,035 | 1,040 | 1,010 | 1,010 | 125,000 |
| 2022/10/27 | 1,016 | 1,034 | 1,016 | 1,034 | 38,300 |
| 2022/10/26 | 1,025 | 1,031 | 1,017 | 1,026 | 19,800 |
| 2022/10/25 | 1,012 | 1,023 | 1,012 | 1,023 | 22,800 |
| 2022/10/24 | 1,030 | 1,032 | 1,009 | 1,012 | 40,400 |
| 2022/10/21 | 1,035 | 1,035 | 1,020 | 1,031 | 37,700 |
| 2022/10/20 | 1,032 | 1,040 | 1,026 | 1,039 | 33,400 |
| 2022/10/19 | 1,035 | 1,045 | 1,023 | 1,040 | 41,800 |
| 2022/10/18 | 1,053 | 1,057 | 1,029 | 1,036 | 51,300 |
| 2022/10/17 | 1,038 | 1,062 | 1,031 | 1,048 | 55,400 |
| 2022/10/14 | 1,032 | 1,057 | 1,025 | 1,052 | 87,900 |
| 2022/10/13 | 1,064 | 1,066 | 1,017 | 1,021 | 101,300 |
| 2022/10/12 | 1,076 | 1,082 | 1,068 | 1,078 | 48,600 |
| 2022/10/11 | 1,126 | 1,136 | 1,079 | 1,087 | 73,100 |
| 2022/10/07 | 1,142 | 1,156 | 1,142 | 1,152 | 24,200 |
| 2022/10/06 | 1,140 | 1,151 | 1,140 | 1,147 | 17,700 |
| 2022/10/05 | 1,146 | 1,153 | 1,139 | 1,139 | 26,500 |
| 2022/10/04 | 1,111 | 1,150 | 1,111 | 1,150 | 39,700 |
| 2022/10/03 | 1,128 | 1,128 | 1,097 | 1,119 | 25,900 |
| 2022/09/30 | 1,136 | 1,136 | 1,120 | 1,129 | 16,300 |
| 2022/09/29 | 1,122 | 1,147 | 1,122 | 1,146 | 24,700 |
| 2022/09/28 | 1,123 | 1,123 | 1,095 | 1,109 | 58,400 |
| 2022/09/27 | 1,142 | 1,142 | 1,125 | 1,126 | 31,200 |
| 2022/09/26 | 1,121 | 1,141 | 1,120 | 1,138 | 40,300 |
| 2022/09/22 | 1,122 | 1,138 | 1,121 | 1,130 | 15,600 |
| 2022/09/21 | 1,148 | 1,151 | 1,135 | 1,144 | 15,600 |
| 2022/09/20 | 1,141 | 1,159 | 1,133 | 1,157 | 23,200 |
| 2022/09/16 | 1,147 | 1,152 | 1,136 | 1,141 | 17,400 |
| 2022/09/15 | 1,119 | 1,150 | 1,118 | 1,149 | 25,100 |
| 2022/09/14 | 1,112 | 1,136 | 1,112 | 1,118 | 28,700 |
| 2022/09/13 | 1,129 | 1,150 | 1,125 | 1,148 | 45,900 |
| 2022/09/12 | 1,109 | 1,126 | 1,109 | 1,120 | 37,600 |
| 2022/09/09 | 1,109 | 1,127 | 1,109 | 1,109 | 27,700 |
| 2022/09/08 | 1,090 | 1,122 | 1,090 | 1,121 | 48,800 |
| 2022/09/07 | 1,080 | 1,080 | 1,062 | 1,078 | 35,400 |
| 2022/09/06 | 1,078 | 1,105 | 1,074 | 1,084 | 41,800 |
| 2022/09/05 | 1,068 | 1,084 | 1,065 | 1,075 | 25,700 |
| 2022/09/02 | 1,090 | 1,090 | 1,069 | 1,080 | 42,000 |
| 2022/09/01 | 1,135 | 1,135 | 1,082 | 1,084 | 73,100 |
| 2022/08/31 | 1,153 | 1,153 | 1,139 | 1,141 | 42,000 |
| 2022/08/30 | 1,161 | 1,164 | 1,141 | 1,154 | 228,500 |
| 2022/08/29 | 1,159 | 1,176 | 1,158 | 1,164 | 377,200 |
| 2022/08/26 | 1,175 | 1,176 | 1,170 | 1,170 | 120,300 |
| 2022/08/25 | 1,179 | 1,181 | 1,175 | 1,177 | 55,800 |
| 2022/08/24 | 1,180 | 1,184 | 1,175 | 1,179 | 30,300 |
| 2022/08/23 | 1,179 | 1,186 | 1,176 | 1,183 | 35,000 |
| 2022/08/22 | 1,163 | 1,180 | 1,161 | 1,178 | 43,200 |
| 2022/08/19 | 1,172 | 1,175 | 1,167 | 1,167 | 43,400 |
| 2022/08/18 | 1,179 | 1,182 | 1,172 | 1,173 | 36,900 |
| 2022/08/17 | 1,192 | 1,197 | 1,181 | 1,184 | 31,000 |
| 2022/08/16 | 1,197 | 1,200 | 1,187 | 1,187 | 24,500 |
| 2022/08/15 | 1,218 | 1,218 | 1,196 | 1,198 | 34,300 |
| 2022/08/12 | 1,190 | 1,218 | 1,190 | 1,218 | 60,800 |
| 2022/08/10 | 1,182 | 1,190 | 1,181 | 1,189 | 17,600 |
| 2022/08/09 | 1,179 | 1,187 | 1,178 | 1,186 | 20,800 |
| 2022/08/08 | 1,182 | 1,186 | 1,179 | 1,179 | 19,100 |
| 2022/08/05 | 1,164 | 1,184 | 1,164 | 1,184 | 35,800 |
| 2022/08/04 | 1,170 | 1,178 | 1,164 | 1,167 | 27,100 |
| 2022/08/03 | 1,179 | 1,184 | 1,166 | 1,167 | 23,800 |
| 2022/08/02 | 1,195 | 1,195 | 1,179 | 1,179 | 24,600 |
| 2022/08/01 | 1,195 | 1,203 | 1,191 | 1,199 | 26,600 |
| 2022/07/29 | 1,199 | 1,201 | 1,189 | 1,196 | 21,000 |
| 2022/07/28 | 1,182 | 1,208 | 1,180 | 1,200 | 61,700 |
| 2022/07/27 | 1,178 | 1,188 | 1,175 | 1,178 | 26,100 |
| 2022/07/26 | 1,172 | 1,186 | 1,172 | 1,184 | 22,800 |
| 2022/07/25 | 1,157 | 1,171 | 1,155 | 1,171 | 21,100 |
| 2022/07/22 | 1,169 | 1,169 | 1,157 | 1,157 | 26,400 |
| 2022/07/21 | 1,161 | 1,188 | 1,139 | 1,175 | 67,800 |
| 2022/07/20 | 1,149 | 1,160 | 1,141 | 1,160 | 34,500 |
| 2022/07/19 | 1,180 | 1,186 | 1,135 | 1,140 | 90,500 |
| 2022/07/15 | 1,195 | 1,198 | 1,179 | 1,198 | 41,300 |
| 2022/07/14 | 1,194 | 1,195 | 1,185 | 1,189 | 33,100 |
| 2022/07/13 | 1,171 | 1,197 | 1,168 | 1,197 | 40,500 |
| 2022/07/12 | 1,181 | 1,188 | 1,170 | 1,172 | 21,400 |
| 2022/07/11 | 1,163 | 1,187 | 1,163 | 1,187 | 38,200 |
| 2022/07/08 | 1,158 | 1,169 | 1,151 | 1,151 | 34,800 |
| 2022/07/07 | 1,181 | 1,181 | 1,137 | 1,158 | 64,100 |
| 2022/07/06 | 1,205 | 1,205 | 1,180 | 1,184 | 25,600 |
| 2022/07/05 | 1,199 | 1,208 | 1,187 | 1,206 | 30,500 |
| 2022/07/04 | 1,194 | 1,203 | 1,185 | 1,199 | 38,000 |
| 2022/07/01 | 1,208 | 1,208 | 1,174 | 1,180 | 34,600 |
| 2022/06/30 | 1,195 | 1,218 | 1,188 | 1,208 | 59,500 |
| 2022/06/29 | 1,176 | 1,200 | 1,173 | 1,200 | 44,800 |
| 2022/06/28 | 1,183 | 1,189 | 1,178 | 1,185 | 26,300 |
| 2022/06/27 | 1,180 | 1,190 | 1,178 | 1,181 | 33,200 |
| 2022/06/24 | 1,164 | 1,177 | 1,160 | 1,174 | 23,600 |
| 2022/06/23 | 1,161 | 1,170 | 1,160 | 1,167 | 13,900 |
| 2022/06/22 | 1,164 | 1,164 | 1,151 | 1,162 | 20,600 |
| 2022/06/21 | 1,153 | 1,174 | 1,153 | 1,164 | 22,300 |
| 2022/06/20 | 1,143 | 1,156 | 1,136 | 1,152 | 23,400 |
| 2022/06/17 | 1,150 | 1,159 | 1,134 | 1,134 | 61,100 |
| 2022/06/16 | 1,149 | 1,168 | 1,149 | 1,162 | 20,300 |
| 2022/06/15 | 1,159 | 1,173 | 1,136 | 1,136 | 34,400 |
| 2022/06/14 | 1,169 | 1,178 | 1,163 | 1,166 | 29,800 |
| 2022/06/13 | 1,170 | 1,189 | 1,167 | 1,186 | 29,400 |
| 2022/06/10 | 1,172 | 1,181 | 1,166 | 1,170 | 32,600 |
| 2022/06/09 | 1,181 | 1,193 | 1,175 | 1,175 | 27,300 |
| 2022/06/08 | 1,171 | 1,185 | 1,161 | 1,181 | 22,500 |
| 2022/06/07 | 1,188 | 1,188 | 1,171 | 1,171 | 31,100 |
| 2022/06/06 | 1,153 | 1,189 | 1,149 | 1,187 | 60,100 |
| 2022/06/03 | 1,130 | 1,161 | 1,118 | 1,161 | 87,000 |
| 2022/06/02 | 1,125 | 1,125 | 1,115 | 1,119 | 17,900 |
| 2022/06/01 | 1,122 | 1,130 | 1,117 | 1,130 | 26,400 |
| 2022/05/31 | 1,142 | 1,144 | 1,121 | 1,121 | 53,200 |
| 2022/05/30 | 1,131 | 1,142 | 1,121 | 1,142 | 92,200 |
| 2022/05/27 | 1,132 | 1,132 | 1,115 | 1,131 | 78,700 |
| 2022/05/26 | 1,119 | 1,134 | 1,119 | 1,131 | 38,500 |
| 2022/05/25 | 1,105 | 1,122 | 1,098 | 1,112 | 33,200 |
| 2022/05/24 | 1,134 | 1,134 | 1,098 | 1,111 | 51,300 |
| 2022/05/23 | 1,089 | 1,142 | 1,082 | 1,142 | 124,800 |
| 2022/05/20 | 1,069 | 1,080 | 1,060 | 1,080 | 115,900 |
| 2022/05/19 | 1,046 | 1,068 | 1,046 | 1,068 | 22,700 |
| 2022/05/18 | 1,066 | 1,066 | 1,059 | 1,064 | 16,400 |
| 2022/05/17 | 1,067 | 1,067 | 1,058 | 1,066 | 19,000 |
| 2022/05/16 | 1,061 | 1,067 | 1,053 | 1,067 | 26,600 |
| 2022/05/13 | 1,049 | 1,060 | 1,044 | 1,060 | 116,900 |
| 2022/05/12 | 1,027 | 1,040 | 1,024 | 1,036 | 21,800 |
| 2022/05/11 | 1,025 | 1,038 | 1,025 | 1,030 | 15,800 |
| 2022/05/10 | 1,029 | 1,030 | 1,014 | 1,025 | 26,200 |
| 2022/05/09 | 1,055 | 1,055 | 1,031 | 1,031 | 36,700 |
| 2022/05/06 | 1,050 | 1,061 | 1,037 | 1,061 | 50,100 |
| 2022/05/02 | 1,032 | 1,043 | 1,027 | 1,038 | 22,900 |
| 2022/04/28 | 1,029 | 1,041 | 1,022 | 1,038 | 37,600 |
| 2022/04/27 | 1,010 | 1,035 | 1,006 | 1,035 | 48,800 |
| 2022/04/26 | 1,000 | 1,020 | 1,000 | 1,014 | 15,700 |
| 2022/04/25 | 999 | 1,005 | 998 | 1,000 | 29,400 |
| 2022/04/22 | 1,014 | 1,014 | 1,004 | 1,004 | 26,000 |
| 2022/04/21 | 1,021 | 1,025 | 1,008 | 1,014 | 18,900 |
| 2022/04/20 | 1,008 | 1,020 | 1,007 | 1,020 | 25,600 |
| 2022/04/19 | 1,010 | 1,013 | 999 | 1,001 | 28,300 |
| 2022/04/18 | 1,008 | 1,020 | 1,008 | 1,011 | 26,100 |
| 2022/04/15 | 1,016 | 1,025 | 1,003 | 1,008 | 38,500 |
| 2022/04/14 | 1,029 | 1,043 | 1,029 | 1,038 | 20,200 |
| 2022/04/13 | 1,038 | 1,038 | 1,022 | 1,029 | 29,200 |
| 2022/04/12 | 1,063 | 1,075 | 1,046 | 1,046 | 29,400 |
| 2022/04/11 | 1,073 | 1,083 | 1,072 | 1,078 | 20,200 |
| 2022/04/08 | 1,080 | 1,080 | 1,064 | 1,073 | 31,000 |
| 2022/04/07 | 1,084 | 1,084 | 1,064 | 1,070 | 23,000 |
| 2022/04/06 | 1,071 | 1,085 | 1,063 | 1,084 | 32,800 |
| 2022/04/05 | 1,068 | 1,072 | 1,056 | 1,069 | 39,700 |
| 2022/04/04 | 1,068 | 1,068 | 1,043 | 1,048 | 18,200 |
| 2022/04/01 | 1,049 | 1,071 | 1,045 | 1,068 | 24,200 |
| 2022/03/31 | 1,056 | 1,065 | 1,051 | 1,054 | 19,600 |
| 2022/03/30 | 1,065 | 1,068 | 1,057 | 1,068 | 24,200 |
| 2022/03/29 | 1,057 | 1,071 | 1,051 | 1,068 | 51,000 |
| 2022/03/28 | 1,065 | 1,065 | 1,051 | 1,058 | 18,500 |
| 2022/03/25 | 1,065 | 1,076 | 1,062 | 1,068 | 17,000 |
| 2022/03/24 | 1,060 | 1,074 | 1,045 | 1,074 | 33,600 |
| 2022/03/23 | 1,053 | 1,076 | 1,053 | 1,062 | 62,000 |
| 2022/03/22 | 1,032 | 1,049 | 1,030 | 1,049 | 36,800 |
| 2022/03/18 | 1,050 | 1,050 | 1,031 | 1,031 | 32,500 |
| 2022/03/17 | 1,060 | 1,063 | 1,035 | 1,050 | 38,100 |
| 2022/03/16 | 1,032 | 1,056 | 1,028 | 1,056 | 92,000 |
| 2022/03/15 | 1,015 | 1,032 | 1,008 | 1,028 | 35,700 |
| 2022/03/14 | 1,014 | 1,027 | 1,007 | 1,007 | 34,100 |
| 2022/03/11 | 1,009 | 1,015 | 1,002 | 1,012 | 36,500 |
| 2022/03/10 | 998 | 1,009 | 995 | 1,009 | 48,900 |
| 2022/03/09 | 989 | 996 | 977 | 983 | 26,700 |
| 2022/03/08 | 976 | 999 | 971 | 986 | 40,400 |
| 2022/03/07 | 990 | 990 | 973 | 986 | 44,100 |
| 2022/03/04 | 1,017 | 1,017 | 990 | 991 | 25,000 |
| 2022/03/03 | 1,010 | 1,020 | 1,007 | 1,018 | 41,100 |
| 2022/03/02 | 1,000 | 1,013 | 993 | 1,005 | 34,100 |
| 2022/03/01 | 1,013 | 1,016 | 1,002 | 1,014 | 50,700 |
| 2022/02/28 | 994 | 1,010 | 983 | 1,007 | 76,600 |
| 2022/02/25 | 989 | 995 | 969 | 995 | 209,300 |
| 2022/02/24 | 1,000 | 1,006 | 990 | 994 | 438,800 |
| 2022/02/22 | 1,000 | 1,008 | 998 | 998 | 104,200 |
| 2022/02/21 | 1,010 | 1,014 | 998 | 1,009 | 96,700 |
| 2022/02/18 | 1,030 | 1,030 | 1,011 | 1,013 | 81,800 |
| 2022/02/17 | 1,042 | 1,046 | 1,035 | 1,035 | 41,700 |
| 2022/02/16 | 1,044 | 1,049 | 1,038 | 1,040 | 32,000 |
| 2022/02/15 | 1,048 | 1,049 | 1,033 | 1,034 | 42,200 |
| 2022/02/14 | 1,048 | 1,054 | 1,044 | 1,048 | 45,900 |
| 2022/02/10 | 1,044 | 1,050 | 1,038 | 1,050 | 41,300 |
| 2022/02/09 | 1,041 | 1,043 | 1,032 | 1,043 | 43,000 |
| 2022/02/08 | 1,038 | 1,042 | 1,032 | 1,037 | 46,000 |
| 2022/02/07 | 1,034 | 1,036 | 1,028 | 1,032 | 31,100 |
| 2022/02/04 | 1,028 | 1,038 | 1,023 | 1,031 | 28,700 |
| 2022/02/03 | 1,017 | 1,029 | 1,017 | 1,028 | 22,300 |
| 2022/02/02 | 1,020 | 1,036 | 1,015 | 1,021 | 48,600 |
| 2022/02/01 | 1,018 | 1,022 | 1,012 | 1,018 | 39,800 |
| 2022/01/31 | 1,004 | 1,014 | 1,002 | 1,013 | 26,000 |
| 2022/01/28 | 997 | 1,004 | 990 | 1,004 | 31,800 |
| 2022/01/27 | 1,008 | 1,008 | 984 | 985 | 41,900 |
| 2022/01/26 | 997 | 1,010 | 994 | 1,009 | 25,500 |
| 2022/01/25 | 1,009 | 1,009 | 992 | 996 | 21,800 |
| 2022/01/24 | 1,000 | 1,007 | 992 | 1,007 | 31,100 |
| 2022/01/21 | 984 | 1,005 | 981 | 1,005 | 27,500 |
| 2022/01/20 | 993 | 1,002 | 987 | 988 | 31,000 |
| 2022/01/19 | 990 | 997 | 986 | 987 | 34,200 |
| 2022/01/18 | 987 | 1,003 | 986 | 994 | 32,800 |
| 2022/01/17 | 972 | 987 | 972 | 983 | 22,600 |
| 2022/01/14 | 970 | 974 | 965 | 972 | 26,700 |
| 2022/01/13 | 985 | 985 | 975 | 977 | 20,800 |
| 2022/01/12 | 974 | 993 | 974 | 989 | 30,300 |
| 2022/01/11 | 966 | 971 | 959 | 971 | 35,800 |
| 2022/01/07 | 979 | 984 | 966 | 970 | 45,800 |
| 2022/01/06 | 973 | 976 | 965 | 972 | 45,300 |
| 2022/01/05 | 999 | 999 | 976 | 976 | 57,300 |
| 2022/01/04 | 990 | 998 | 978 | 997 | 39,900 |