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 |
|---|---|---|---|---|---|
| 2024/12/30 | 1,082 | 1,085 | 1,076 | 1,077 | 32,600 |
| 2024/12/27 | 1,067 | 1,082 | 1,067 | 1,080 | 39,500 |
| 2024/12/26 | 1,059 | 1,062 | 1,055 | 1,060 | 46,800 |
| 2024/12/25 | 1,062 | 1,065 | 1,052 | 1,060 | 28,100 |
| 2024/12/24 | 1,065 | 1,066 | 1,056 | 1,059 | 32,100 |
| 2024/12/23 | 1,073 | 1,076 | 1,066 | 1,068 | 22,800 |
| 2024/12/20 | 1,074 | 1,080 | 1,072 | 1,072 | 32,100 |
| 2024/12/19 | 1,066 | 1,072 | 1,060 | 1,072 | 24,800 |
| 2024/12/18 | 1,071 | 1,073 | 1,066 | 1,067 | 20,000 |
| 2024/12/17 | 1,077 | 1,077 | 1,066 | 1,069 | 30,500 |
| 2024/12/16 | 1,067 | 1,074 | 1,064 | 1,065 | 30,300 |
| 2024/12/13 | 1,050 | 1,067 | 1,050 | 1,063 | 44,900 |
| 2024/12/12 | 1,050 | 1,054 | 1,048 | 1,052 | 36,200 |
| 2024/12/11 | 1,047 | 1,052 | 1,043 | 1,047 | 30,000 |
| 2024/12/10 | 1,044 | 1,047 | 1,041 | 1,043 | 28,200 |
| 2024/12/09 | 1,047 | 1,047 | 1,036 | 1,040 | 38,300 |
| 2024/12/06 | 1,041 | 1,047 | 1,040 | 1,041 | 18,800 |
| 2024/12/05 | 1,041 | 1,047 | 1,039 | 1,045 | 31,600 |
| 2024/12/04 | 1,047 | 1,049 | 1,039 | 1,040 | 35,000 |
| 2024/12/03 | 1,044 | 1,054 | 1,044 | 1,047 | 56,600 |
| 2024/12/02 | 1,040 | 1,045 | 1,035 | 1,041 | 28,500 |
| 2024/11/29 | 1,042 | 1,045 | 1,038 | 1,040 | 22,400 |
| 2024/11/28 | 1,025 | 1,042 | 1,025 | 1,042 | 23,900 |
| 2024/11/27 | 1,042 | 1,042 | 1,024 | 1,030 | 47,600 |
| 2024/11/26 | 1,042 | 1,047 | 1,038 | 1,042 | 26,000 |
| 2024/11/25 | 1,042 | 1,048 | 1,041 | 1,041 | 32,700 |
| 2024/11/22 | 1,038 | 1,044 | 1,038 | 1,042 | 14,900 |
| 2024/11/21 | 1,043 | 1,047 | 1,036 | 1,036 | 26,400 |
| 2024/11/20 | 1,043 | 1,047 | 1,038 | 1,040 | 23,300 |
| 2024/11/19 | 1,031 | 1,041 | 1,031 | 1,035 | 32,300 |
| 2024/11/18 | 1,033 | 1,038 | 1,031 | 1,031 | 23,100 |
| 2024/11/15 | 1,035 | 1,040 | 1,033 | 1,033 | 20,100 |
| 2024/11/14 | 1,053 | 1,053 | 1,035 | 1,035 | 25,300 |
| 2024/11/13 | 1,046 | 1,053 | 1,046 | 1,051 | 25,500 |
| 2024/11/12 | 1,043 | 1,053 | 1,041 | 1,046 | 31,600 |
| 2024/11/11 | 1,046 | 1,046 | 1,040 | 1,045 | 22,700 |
| 2024/11/08 | 1,040 | 1,049 | 1,038 | 1,048 | 30,400 |
| 2024/11/07 | 1,040 | 1,045 | 1,035 | 1,038 | 27,300 |
| 2024/11/06 | 1,034 | 1,052 | 1,034 | 1,041 | 43,800 |
| 2024/11/05 | 1,036 | 1,042 | 1,031 | 1,031 | 29,900 |
| 2024/11/01 | 1,034 | 1,045 | 1,034 | 1,036 | 26,500 |
| 2024/10/31 | 1,038 | 1,045 | 1,030 | 1,045 | 32,400 |
| 2024/10/30 | 1,040 | 1,040 | 1,032 | 1,033 | 45,500 |
| 2024/10/29 | 1,023 | 1,038 | 1,022 | 1,035 | 36,200 |
| 2024/10/28 | 1,002 | 1,022 | 1,002 | 1,022 | 48,700 |
| 2024/10/25 | 1,005 | 1,011 | 999 | 1,002 | 69,400 |
| 2024/10/24 | 1,011 | 1,012 | 1,000 | 1,005 | 104,800 |
| 2024/10/23 | 1,024 | 1,024 | 1,012 | 1,015 | 72,300 |
| 2024/10/22 | 1,038 | 1,044 | 1,028 | 1,028 | 44,800 |
| 2024/10/21 | 1,031 | 1,043 | 1,030 | 1,043 | 56,400 |
| 2024/10/18 | 1,029 | 1,033 | 1,023 | 1,029 | 35,900 |
| 2024/10/17 | 1,033 | 1,033 | 1,023 | 1,029 | 48,100 |
| 2024/10/16 | 1,029 | 1,047 | 1,027 | 1,035 | 118,100 |
| 2024/10/15 | 1,032 | 1,033 | 1,016 | 1,025 | 84,300 |
| 2024/10/11 | 1,037 | 1,038 | 1,030 | 1,030 | 37,300 |
| 2024/10/10 | 1,045 | 1,045 | 1,036 | 1,036 | 42,200 |
| 2024/10/09 | 1,048 | 1,049 | 1,042 | 1,043 | 25,600 |
| 2024/10/08 | 1,060 | 1,060 | 1,041 | 1,043 | 83,100 |
| 2024/10/07 | 1,067 | 1,067 | 1,061 | 1,067 | 36,900 |
| 2024/10/04 | 1,062 | 1,067 | 1,055 | 1,061 | 51,300 |
| 2024/10/03 | 1,066 | 1,070 | 1,057 | 1,061 | 35,800 |
| 2024/10/02 | 1,070 | 1,074 | 1,061 | 1,065 | 45,900 |
| 2024/10/01 | 1,080 | 1,080 | 1,070 | 1,072 | 17,000 |
| 2024/09/30 | 1,083 | 1,087 | 1,069 | 1,072 | 45,900 |
| 2024/09/27 | 1,095 | 1,103 | 1,093 | 1,099 | 35,500 |
| 2024/09/26 | 1,096 | 1,105 | 1,090 | 1,105 | 62,900 |
| 2024/09/25 | 1,087 | 1,096 | 1,083 | 1,096 | 28,000 |
| 2024/09/24 | 1,097 | 1,097 | 1,088 | 1,088 | 24,700 |
| 2024/09/20 | 1,092 | 1,097 | 1,085 | 1,097 | 30,200 |
| 2024/09/19 | 1,085 | 1,096 | 1,082 | 1,087 | 37,800 |
| 2024/09/18 | 1,072 | 1,084 | 1,070 | 1,082 | 31,700 |
| 2024/09/17 | 1,070 | 1,070 | 1,056 | 1,068 | 20,600 |
| 2024/09/13 | 1,053 | 1,074 | 1,053 | 1,064 | 59,000 |
| 2024/09/12 | 1,047 | 1,059 | 1,042 | 1,057 | 39,100 |
| 2024/09/11 | 1,057 | 1,057 | 1,030 | 1,036 | 64,800 |
| 2024/09/10 | 1,061 | 1,067 | 1,056 | 1,058 | 29,200 |
| 2024/09/09 | 1,051 | 1,065 | 1,044 | 1,063 | 57,900 |
| 2024/09/06 | 1,080 | 1,080 | 1,058 | 1,063 | 64,400 |
| 2024/09/05 | 1,070 | 1,080 | 1,063 | 1,074 | 47,000 |
| 2024/09/04 | 1,090 | 1,093 | 1,063 | 1,070 | 113,400 |
| 2024/09/03 | 1,090 | 1,095 | 1,087 | 1,093 | 26,500 |
| 2024/09/02 | 1,101 | 1,102 | 1,086 | 1,090 | 54,200 |
| 2024/08/30 | 1,102 | 1,105 | 1,100 | 1,100 | 35,000 |
| 2024/08/29 | 1,101 | 1,111 | 1,094 | 1,101 | 263,500 |
| 2024/08/28 | 1,133 | 1,139 | 1,132 | 1,135 | 434,700 |
| 2024/08/27 | 1,126 | 1,139 | 1,126 | 1,135 | 124,900 |
| 2024/08/26 | 1,132 | 1,142 | 1,130 | 1,135 | 93,300 |
| 2024/08/23 | 1,134 | 1,140 | 1,132 | 1,132 | 60,200 |
| 2024/08/22 | 1,147 | 1,148 | 1,135 | 1,135 | 74,500 |
| 2024/08/21 | 1,159 | 1,159 | 1,148 | 1,149 | 57,000 |
| 2024/08/20 | 1,163 | 1,169 | 1,160 | 1,160 | 50,900 |
| 2024/08/19 | 1,165 | 1,170 | 1,161 | 1,164 | 61,400 |
| 2024/08/16 | 1,169 | 1,177 | 1,163 | 1,176 | 37,000 |
| 2024/08/15 | 1,152 | 1,160 | 1,152 | 1,158 | 21,700 |
| 2024/08/14 | 1,155 | 1,158 | 1,147 | 1,153 | 23,900 |
| 2024/08/13 | 1,147 | 1,154 | 1,145 | 1,154 | 27,100 |
| 2024/08/09 | 1,150 | 1,159 | 1,130 | 1,140 | 54,800 |
| 2024/08/08 | 1,118 | 1,143 | 1,117 | 1,130 | 77,200 |
| 2024/08/07 | 1,115 | 1,151 | 1,106 | 1,138 | 96,300 |
| 2024/08/06 | 1,148 | 1,148 | 1,109 | 1,129 | 69,000 |
| 2024/08/05 | 1,109 | 1,136 | 1,058 | 1,073 | 100,100 |
| 2024/08/02 | 1,161 | 1,166 | 1,139 | 1,139 | 93,800 |
| 2024/08/01 | 1,205 | 1,205 | 1,183 | 1,188 | 88,100 |
| 2024/07/31 | 1,207 | 1,218 | 1,200 | 1,218 | 52,700 |
| 2024/07/30 | 1,223 | 1,224 | 1,212 | 1,212 | 132,700 |
| 2024/07/29 | 1,218 | 1,227 | 1,215 | 1,227 | 32,800 |
| 2024/07/26 | 1,218 | 1,218 | 1,206 | 1,209 | 26,500 |
| 2024/07/25 | 1,207 | 1,212 | 1,204 | 1,210 | 36,000 |
| 2024/07/24 | 1,220 | 1,223 | 1,206 | 1,208 | 29,900 |
| 2024/07/23 | 1,218 | 1,224 | 1,215 | 1,218 | 22,800 |
| 2024/07/22 | 1,222 | 1,222 | 1,206 | 1,207 | 31,200 |
| 2024/07/19 | 1,230 | 1,230 | 1,217 | 1,217 | 32,600 |
| 2024/07/18 | 1,225 | 1,233 | 1,218 | 1,219 | 31,300 |
| 2024/07/17 | 1,221 | 1,229 | 1,200 | 1,226 | 86,400 |
| 2024/07/16 | 1,240 | 1,257 | 1,234 | 1,234 | 109,000 |
| 2024/07/12 | 1,236 | 1,248 | 1,234 | 1,240 | 25,200 |
| 2024/07/11 | 1,252 | 1,253 | 1,233 | 1,235 | 43,700 |
| 2024/07/10 | 1,253 | 1,256 | 1,246 | 1,252 | 30,600 |
| 2024/07/09 | 1,249 | 1,253 | 1,245 | 1,249 | 26,500 |
| 2024/07/08 | 1,250 | 1,254 | 1,242 | 1,246 | 26,600 |
| 2024/07/05 | 1,258 | 1,259 | 1,248 | 1,248 | 20,600 |
| 2024/07/04 | 1,247 | 1,256 | 1,247 | 1,256 | 18,000 |
| 2024/07/03 | 1,242 | 1,253 | 1,241 | 1,245 | 20,900 |
| 2024/07/02 | 1,247 | 1,248 | 1,238 | 1,242 | 28,900 |
| 2024/07/01 | 1,247 | 1,252 | 1,243 | 1,247 | 16,100 |
| 2024/06/28 | 1,255 | 1,255 | 1,242 | 1,246 | 22,000 |
| 2024/06/27 | 1,244 | 1,255 | 1,238 | 1,255 | 28,500 |
| 2024/06/26 | 1,253 | 1,253 | 1,236 | 1,239 | 40,000 |
| 2024/06/25 | 1,244 | 1,256 | 1,244 | 1,253 | 32,400 |
| 2024/06/24 | 1,240 | 1,243 | 1,232 | 1,240 | 19,900 |
| 2024/06/21 | 1,238 | 1,241 | 1,230 | 1,238 | 45,500 |
| 2024/06/20 | 1,235 | 1,239 | 1,229 | 1,229 | 16,400 |
| 2024/06/19 | 1,231 | 1,233 | 1,225 | 1,232 | 15,800 |
| 2024/06/18 | 1,237 | 1,238 | 1,228 | 1,231 | 16,200 |
| 2024/06/17 | 1,239 | 1,239 | 1,215 | 1,230 | 28,700 |
| 2024/06/14 | 1,229 | 1,250 | 1,225 | 1,250 | 49,000 |
| 2024/06/13 | 1,250 | 1,250 | 1,227 | 1,229 | 14,800 |
| 2024/06/12 | 1,240 | 1,246 | 1,240 | 1,241 | 16,100 |
| 2024/06/11 | 1,245 | 1,250 | 1,239 | 1,246 | 22,100 |
| 2024/06/10 | 1,234 | 1,244 | 1,227 | 1,243 | 34,400 |
| 2024/06/07 | 1,226 | 1,232 | 1,224 | 1,232 | 17,600 |
| 2024/06/06 | 1,225 | 1,227 | 1,218 | 1,222 | 15,300 |
| 2024/06/05 | 1,221 | 1,225 | 1,217 | 1,220 | 18,700 |
| 2024/06/04 | 1,225 | 1,231 | 1,216 | 1,225 | 30,400 |
| 2024/06/03 | 1,222 | 1,223 | 1,216 | 1,219 | 15,400 |
| 2024/05/31 | 1,219 | 1,219 | 1,211 | 1,219 | 14,600 |
| 2024/05/30 | 1,201 | 1,211 | 1,196 | 1,211 | 36,600 |
| 2024/05/29 | 1,210 | 1,212 | 1,200 | 1,200 | 22,000 |
| 2024/05/28 | 1,215 | 1,219 | 1,210 | 1,210 | 19,800 |
| 2024/05/27 | 1,218 | 1,218 | 1,211 | 1,217 | 15,200 |
| 2024/05/24 | 1,208 | 1,213 | 1,205 | 1,211 | 10,400 |
| 2024/05/23 | 1,211 | 1,212 | 1,206 | 1,212 | 17,600 |
| 2024/05/22 | 1,217 | 1,217 | 1,211 | 1,211 | 14,100 |
| 2024/05/21 | 1,220 | 1,229 | 1,217 | 1,220 | 16,900 |
| 2024/05/20 | 1,211 | 1,219 | 1,210 | 1,214 | 14,800 |
| 2024/05/17 | 1,202 | 1,220 | 1,200 | 1,220 | 21,300 |
| 2024/05/16 | 1,220 | 1,220 | 1,203 | 1,205 | 24,000 |
| 2024/05/15 | 1,229 | 1,234 | 1,218 | 1,222 | 18,200 |
| 2024/05/14 | 1,227 | 1,229 | 1,221 | 1,229 | 14,500 |
| 2024/05/13 | 1,225 | 1,225 | 1,219 | 1,225 | 14,000 |
| 2024/05/10 | 1,213 | 1,226 | 1,207 | 1,225 | 24,600 |
| 2024/05/09 | 1,220 | 1,220 | 1,207 | 1,213 | 22,900 |
| 2024/05/08 | 1,227 | 1,231 | 1,215 | 1,215 | 26,000 |
| 2024/05/07 | 1,218 | 1,232 | 1,214 | 1,228 | 21,700 |
| 2024/05/02 | 1,223 | 1,229 | 1,215 | 1,218 | 28,900 |
| 2024/05/01 | 1,228 | 1,230 | 1,219 | 1,219 | 10,100 |
| 2024/04/30 | 1,210 | 1,228 | 1,197 | 1,226 | 50,700 |
| 2024/04/26 | 1,230 | 1,233 | 1,193 | 1,193 | 167,700 |
| 2024/04/25 | 1,243 | 1,243 | 1,230 | 1,230 | 16,500 |
| 2024/04/24 | 1,233 | 1,243 | 1,226 | 1,243 | 29,500 |
| 2024/04/23 | 1,237 | 1,237 | 1,222 | 1,224 | 14,800 |
| 2024/04/22 | 1,222 | 1,235 | 1,222 | 1,231 | 22,200 |
| 2024/04/19 | 1,236 | 1,236 | 1,205 | 1,214 | 32,000 |
| 2024/04/18 | 1,218 | 1,248 | 1,218 | 1,239 | 33,900 |
| 2024/04/17 | 1,242 | 1,250 | 1,205 | 1,214 | 55,100 |
| 2024/04/16 | 1,242 | 1,250 | 1,227 | 1,242 | 69,700 |
| 2024/04/15 | 1,247 | 1,260 | 1,242 | 1,256 | 75,900 |
| 2024/04/12 | 1,249 | 1,251 | 1,244 | 1,249 | 20,100 |
| 2024/04/11 | 1,251 | 1,251 | 1,231 | 1,239 | 37,100 |
| 2024/04/10 | 1,251 | 1,261 | 1,249 | 1,261 | 24,700 |
| 2024/04/09 | 1,264 | 1,264 | 1,247 | 1,255 | 24,500 |
| 2024/04/08 | 1,245 | 1,257 | 1,242 | 1,257 | 30,500 |
| 2024/04/05 | 1,241 | 1,246 | 1,236 | 1,245 | 17,100 |
| 2024/04/04 | 1,249 | 1,254 | 1,237 | 1,248 | 28,100 |
| 2024/04/03 | 1,240 | 1,255 | 1,238 | 1,252 | 19,400 |
| 2024/04/02 | 1,260 | 1,266 | 1,237 | 1,241 | 31,600 |
| 2024/04/01 | 1,263 | 1,266 | 1,248 | 1,260 | 25,200 |
| 2024/03/29 | 1,232 | 1,256 | 1,232 | 1,254 | 19,000 |
| 2024/03/28 | 1,241 | 1,246 | 1,229 | 1,232 | 40,900 |
| 2024/03/27 | 1,240 | 1,248 | 1,237 | 1,241 | 27,500 |
| 2024/03/26 | 1,232 | 1,248 | 1,222 | 1,243 | 42,200 |
| 2024/03/25 | 1,244 | 1,249 | 1,232 | 1,236 | 33,400 |
| 2024/03/22 | 1,250 | 1,264 | 1,247 | 1,248 | 51,000 |
| 2024/03/21 | 1,265 | 1,265 | 1,248 | 1,250 | 23,300 |
| 2024/03/19 | 1,259 | 1,265 | 1,248 | 1,265 | 26,200 |
| 2024/03/18 | 1,274 | 1,274 | 1,252 | 1,252 | 21,200 |
| 2024/03/15 | 1,263 | 1,277 | 1,259 | 1,266 | 40,000 |
| 2024/03/14 | 1,250 | 1,262 | 1,239 | 1,258 | 18,600 |
| 2024/03/13 | 1,251 | 1,258 | 1,240 | 1,245 | 23,800 |
| 2024/03/12 | 1,241 | 1,253 | 1,229 | 1,250 | 34,200 |
| 2024/03/11 | 1,260 | 1,260 | 1,232 | 1,241 | 37,500 |
| 2024/03/08 | 1,262 | 1,275 | 1,254 | 1,263 | 52,800 |
| 2024/03/07 | 1,247 | 1,257 | 1,238 | 1,253 | 30,600 |
| 2024/03/06 | 1,267 | 1,267 | 1,247 | 1,247 | 28,000 |
| 2024/03/05 | 1,267 | 1,274 | 1,257 | 1,268 | 43,500 |
| 2024/03/04 | 1,260 | 1,262 | 1,244 | 1,261 | 40,800 |
| 2024/03/01 | 1,261 | 1,261 | 1,237 | 1,257 | 55,100 |
| 2024/02/29 | 1,289 | 1,305 | 1,265 | 1,265 | 61,500 |
| 2024/02/28 | 1,289 | 1,300 | 1,273 | 1,286 | 252,700 |
| 2024/02/27 | 1,285 | 1,300 | 1,277 | 1,286 | 449,300 |
| 2024/02/26 | 1,300 | 1,305 | 1,289 | 1,300 | 144,200 |
| 2024/02/22 | 1,302 | 1,302 | 1,292 | 1,298 | 86,900 |
| 2024/02/21 | 1,317 | 1,318 | 1,300 | 1,302 | 52,300 |
| 2024/02/20 | 1,330 | 1,330 | 1,314 | 1,317 | 36,400 |
| 2024/02/19 | 1,302 | 1,324 | 1,302 | 1,324 | 48,700 |
| 2024/02/16 | 1,292 | 1,313 | 1,290 | 1,303 | 55,100 |
| 2024/02/15 | 1,305 | 1,305 | 1,289 | 1,289 | 62,300 |
| 2024/02/14 | 1,320 | 1,322 | 1,291 | 1,305 | 50,100 |
| 2024/02/13 | 1,336 | 1,336 | 1,316 | 1,324 | 53,700 |
| 2024/02/09 | 1,324 | 1,349 | 1,324 | 1,336 | 29,500 |
| 2024/02/08 | 1,333 | 1,335 | 1,317 | 1,324 | 42,500 |
| 2024/02/07 | 1,325 | 1,343 | 1,322 | 1,340 | 41,500 |
| 2024/02/06 | 1,330 | 1,338 | 1,315 | 1,325 | 66,100 |
| 2024/02/05 | 1,338 | 1,338 | 1,318 | 1,331 | 57,100 |
| 2024/02/02 | 1,349 | 1,349 | 1,327 | 1,328 | 42,800 |
| 2024/02/01 | 1,343 | 1,353 | 1,333 | 1,349 | 44,800 |
| 2024/01/31 | 1,342 | 1,350 | 1,325 | 1,350 | 45,100 |
| 2024/01/30 | 1,347 | 1,366 | 1,346 | 1,346 | 112,800 |
| 2024/01/29 | 1,338 | 1,353 | 1,338 | 1,346 | 22,400 |
| 2024/01/26 | 1,321 | 1,338 | 1,317 | 1,329 | 33,800 |
| 2024/01/25 | 1,305 | 1,322 | 1,300 | 1,317 | 27,900 |
| 2024/01/24 | 1,320 | 1,325 | 1,300 | 1,300 | 33,400 |
| 2024/01/23 | 1,344 | 1,344 | 1,317 | 1,317 | 35,000 |
| 2024/01/22 | 1,351 | 1,357 | 1,337 | 1,345 | 30,400 |
| 2024/01/19 | 1,355 | 1,369 | 1,344 | 1,351 | 43,300 |
| 2024/01/18 | 1,331 | 1,342 | 1,319 | 1,342 | 38,800 |
| 2024/01/17 | 1,318 | 1,348 | 1,310 | 1,335 | 43,700 |
| 2024/01/16 | 1,331 | 1,375 | 1,318 | 1,318 | 100,600 |
| 2024/01/15 | 1,300 | 1,309 | 1,283 | 1,301 | 56,900 |
| 2024/01/12 | 1,289 | 1,305 | 1,278 | 1,298 | 73,200 |
| 2024/01/11 | 1,273 | 1,279 | 1,264 | 1,270 | 33,000 |
| 2024/01/10 | 1,255 | 1,281 | 1,248 | 1,278 | 42,300 |
| 2024/01/09 | 1,258 | 1,263 | 1,248 | 1,255 | 35,600 |
| 2024/01/05 | 1,267 | 1,267 | 1,242 | 1,244 | 35,600 |
| 2024/01/04 | 1,238 | 1,255 | 1,220 | 1,254 | 39,600 |