9979 (株)大庄の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	983	989	981	989	4,300	989
2011-12-29	983	985	980	982	4,400	982
2011-12-28	983	985	980	983	3,800	983
2011-12-27	975	981	974	977	9,100	977
2011-12-26	980	982	973	979	20,000	979
2011-12-22	986	986	976	982	7,400	982
2011-12-21	983	985	981	981	14,800	981
2011-12-20	968	985	968	985	19,100	985
2011-12-19	978	982	974	976	7,100	976
2011-12-16	973	982	973	973	6,300	973
2011-12-15	973	982	972	978	5,900	978
2011-12-14	976	978	971	971	9,300	971
2011-12-13	976	978	972	976	8,500	976
2011-12-12	985	985	973	978	10,600	978
2011-12-09	960	971	960	970	15,200	970
2011-12-08	968	970	966	970	11,900	970
2011-12-07	958	969	958	966	11,300	966
2011-12-06	965	965	959	959	11,100	959
2011-12-05	967	967	956	959	15,900	959
2011-12-02	958	965	953	965	8,700	965
2011-12-01	955	958	952	954	17,800	954
2011-11-30	945	953	944	952	6,400	952
2011-11-29	940	951	933	951	7,100	951
2011-11-28	931	940	931	932	3,000	932
2011-11-25	944	945	931	931	5,900	931
2011-11-24	944	947	938	943	8,500	943
2011-11-22	941	959	941	955	10,100	955
2011-11-21	941	949	941	948	3,200	948
2011-11-18	955	958	954	958	4,100	958
2011-11-17	942	959	942	955	5,500	955
2011-11-16	937	958	937	957	15,600	957
2011-11-15	938	946	932	943	3,400	943
2011-11-14	938	942	926	942	6,500	942
2011-11-11	935	938	910	938	7,900	938
2011-11-10	933	935	922	932	9,600	932
2011-11-09	942	947	939	943	9,500	943
2011-11-08	942	950	933	933	8,200	933
2011-11-07	950	950	932	950	17,300	950
2011-11-04	931	946	930	946	7,900	946
2011-11-02	932	943	926	937	10,400	937
2011-11-01	928	946	928	933	3,200	933
2011-10-31	940	947	929	929	9,100	929
2011-10-28	940	940	930	930	8,900	930
2011-10-27	918	932	914	925	5,800	925
2011-10-26	918	925	913	918	1,900	918
2011-10-25	933	934	917	933	2,600	933
2011-10-24	929	934	920	933	5,400	933
2011-10-21	911	923	909	916	9,500	916
2011-10-20	915	919	910	910	14,800	910
2011-10-19	945	945	930	938	6,100	938
2011-10-18	925	944	920	930	11,300	930
2011-10-17	937	945	921	922	7,700	922
2011-10-14	925	925	920	920	4,200	920
2011-10-13	937	938	914	925	4,400	925
2011-10-12	938	938	927	937	4,200	937
2011-10-11	945	948	924	947	7,700	947
2011-10-07	949	949	936	945	4,400	945
2011-10-06	914	940	914	940	5,200	940
2011-10-05	950	950	917	917	19,100	917
2011-10-04	924	930	922	926	5,600	926
2011-10-03	934	934	916	928	8,500	928
2011-09-30	949	949	936	942	5,600	942
2011-09-29	921	950	921	950	14,100	950
2011-09-28	925	932	912	932	11,700	932
2011-09-27	912	930	909	930	7,700	930
2011-09-26	910	912	900	903	9,500	903
2011-09-22	910	915	907	915	7,100	915
2011-09-21	907	918	906	909	4,400	909
2011-09-20	904	914	904	910	7,700	910
2011-09-16	919	925	912	925	12,300	925
2011-09-15	920	920	914	916	4,200	916
2011-09-14	916	919	905	910	12,800	910
2011-09-13	903	912	903	906	5,000	906
2011-09-12	919	919	903	903	11,600	903
2011-09-09	909	919	909	919	15,100	919
2011-09-08	912	920	910	918	6,300	918
2011-09-07	915	915	909	912	3,600	912
2011-09-06	915	916	907	915	5,300	915
2011-09-05	926	926	915	915	20,000	915
2011-09-02	916	925	914	925	9,600	925
2011-09-01	921	927	917	921	8,200	921
2011-08-31	918	929	916	924	5,900	924
2011-08-30	910	921	907	920	9,800	920
2011-08-29	904	921	902	908	71,600	908
2011-08-26	930	931	925	925	35,000	925
2011-08-25	926	930	925	927	7,800	927
2011-08-24	923	931	923	924	18,500	924
2011-08-23	934	944	934	938	7,500	938
2011-08-22	920	942	920	937	13,500	937
2011-08-19	943	949	941	944	11,600	944
2011-08-18	947	948	944	948	8,700	948
2011-08-17	949	949	946	947	5,200	947
2011-08-16	939	947	935	947	6,200	947
2011-08-15	935	937	932	934	7,600	934
2011-08-12	936	936	924	932	11,500	932
2011-08-11	924	934	924	934	8,100	934
2011-08-10	930	933	930	930	9,500	930
2011-08-09	920	920	900	915	19,100	915
2011-08-08	936	936	921	921	14,200	921
2011-08-05	955	955	934	939	26,100	939
2011-08-04	951	954	950	954	9,200	954
2011-08-03	960	961	951	951	12,000	951
2011-08-02	955	960	954	960	5,400	960
2011-08-01	954	963	951	955	8,200	955
2011-07-29	972	978	953	953	9,200	953
2011-07-28	979	979	971	973	9,500	973
2011-07-27	989	989	980	980	7,100	980
2011-07-26	985	989	982	982	4,800	982
2011-07-25	988	990	984	984	6,600	984
2011-07-22	983	987	983	987	19,700	987
2011-07-21	982	985	982	983	3,100	983
2011-07-20	984	991	982	982	45,000	982
2011-07-19	991	999	990	999	11,600	999
2011-07-15	995	997	990	990	47,500	990
2011-07-14	1,003	1,003	999	999	7,000	999
2011-07-13	995	999	995	999	8,100	999
2011-07-12	997	999	995	997	33,900	997
2011-07-11	997	999	995	999	12,200	999
2011-07-08	985	998	985	995	16,800	995
2011-07-07	962	979	962	979	6,600	979
2011-07-06	959	965	950	963	10,600	963
2011-07-05	987	987	957	958	25,100	958
2011-07-04	941	943	934	940	9,800	940
2011-07-01	936	938	931	938	9,300	938
2011-06-30	928	936	927	936	6,500	936
2011-06-29	922	929	922	928	4,100	928
2011-06-28	921	922	917	922	3,500	922
2011-06-27	917	919	915	917	4,600	917
2011-06-24	913	919	907	917	2,800	917
2011-06-23	917	920	905	913	7,900	913
2011-06-22	909	921	906	921	9,800	921
2011-06-21	917	917	906	911	8,200	911
2011-06-20	915	921	911	917	12,800	917
2011-06-17	931	931	920	930	7,000	930
2011-06-16	930	931	922	922	10,200	922
2011-06-15	933	933	928	930	4,200	930
2011-06-14	933	933	922	927	5,000	927
2011-06-13	930	931	922	927	6,900	927
2011-06-10	936	938	920	921	21,000	921
2011-06-09	913	930	913	930	7,700	930
2011-06-08	911	914	911	912	3,300	912
2011-06-07	908	915	908	912	2,700	912
2011-06-06	934	934	912	913	16,400	913
2011-06-03	916	916	901	904	7,900	904
2011-06-02	908	916	908	915	4,700	915
2011-06-01	913	919	904	918	4,400	918
2011-05-31	923	923	911	917	6,300	917
2011-05-30	917	917	907	917	4,100	917
2011-05-27	910	920	910	917	5,700	917
2011-05-26	910	919	910	911	4,200	911
2011-05-25	901	912	900	909	3,700	909
2011-05-24	903	912	898	900	4,100	900
2011-05-23	895	900	892	900	5,700	900
2011-05-20	892	907	892	895	15,000	895
2011-05-19	914	914	907	908	6,100	908
2011-05-18	903	905	902	904	6,100	904
2011-05-17	916	916	902	902	5,300	902
2011-05-16	919	919	907	907	4,500	907
2011-05-13	929	929	909	909	8,400	909
2011-05-12	921	928	912	927	7,800	927
2011-05-11	926	926	921	921	3,000	921
2011-05-10	927	927	919	925	9,000	925
2011-05-09	920	928	915	922	10,600	922
2011-05-06	937	937	915	917	19,200	917
2011-05-02	903	910	900	906	7,000	906
2011-04-28	881	897	880	895	10,000	895
2011-04-27	896	897	885	886	23,800	886
2011-04-26	903	903	896	897	12,900	897
2011-04-25	905	905	901	904	3,900	904
2011-04-22	908	908	902	902	3,400	902
2011-04-21	905	910	899	900	9,700	900
2011-04-20	918	919	906	907	22,600	907
2011-04-19	935	936	920	936	12,100	936
2011-04-18	938	938	925	934	8,600	934
2011-04-15	929	929	920	926	4,700	926
2011-04-14	935	935	918	927	6,500	927
2011-04-13	923	934	920	920	4,700	920
2011-04-12	926	937	922	922	4,800	922
2011-04-11	915	941	915	941	13,700	941
2011-04-08	905	933	904	922	11,100	922
2011-04-07	928	928	902	902	4,500	902
2011-04-06	937	938	921	921	4,700	921
2011-04-05	947	948	936	937	6,700	937
2011-04-04	942	962	942	962	7,300	962
2011-04-01	968	978	942	942	7,100	942
2011-03-31	959	980	942	980	9,800	980
2011-03-30	934	960	934	960	11,800	960
2011-03-29	891	933	891	933	8,800	933
2011-03-28	908	908	890	891	7,700	891
2011-03-25	904	910	889	893	14,800	893
2011-03-24	946	947	915	916	13,900	916
2011-03-23	979	979	945	958	15,200	958
2011-03-22	919	940	919	932	19,800	932
2011-03-18	839	875	833	875	21,400	875
2011-03-17	840	843	815	831	16,200	831
2011-03-16	751	830	751	830	24,800	830
2011-03-15	896	896	745	767	35,200	767
2011-03-14	870	946	870	895	22,500	895
2011-03-11	980	988	975	975	38,500	975
2011-03-10	998	1,000	988	988	22,700	988
2011-03-09	995	1,004	995	999	9,900	999
2011-03-08	996	1,002	992	993	13,500	993
2011-03-07	1,002	1,002	996	996	15,000	996
2011-03-04	1,002	1,006	1,000	1,001	12,000	1,001
2011-03-03	1,009	1,012	1,001	1,001	14,200	1,001
2011-03-02	1,010	1,020	1,008	1,008	15,400	1,008
2011-03-01	1,010	1,019	1,009	1,012	9,700	1,012
2011-02-28	1,021	1,022	1,011	1,015	14,000	1,015
2011-02-25	1,040	1,042	1,011	1,021	13,600	1,021
2011-02-24	1,056	1,060	1,038	1,040	37,900	1,040
2011-02-23	1,126	1,129	1,122	1,126	23,300	1,126
2011-02-22	1,130	1,130	1,120	1,127	9,700	1,127
2011-02-21	1,120	1,127	1,120	1,126	25,000	1,126
2011-02-18	1,133	1,134	1,129	1,129	13,400	1,129
2011-02-17	1,130	1,130	1,127	1,130	12,500	1,130
2011-02-16	1,135	1,135	1,128	1,128	8,900	1,128
2011-02-15	1,140	1,140	1,130	1,135	9,700	1,135
2011-02-14	1,140	1,140	1,136	1,139	4,900	1,139
2011-02-10	1,140	1,143	1,136	1,139	10,200	1,139
2011-02-09	1,142	1,143	1,140	1,143	8,300	1,143
2011-02-08	1,137	1,141	1,137	1,139	7,900	1,139
2011-02-07	1,140	1,141	1,136	1,141	7,900	1,141
2011-02-04	1,123	1,139	1,123	1,139	5,200	1,139
2011-02-03	1,123	1,132	1,119	1,127	5,700	1,127
2011-02-02	1,122	1,131	1,115	1,123	7,600	1,123
2011-02-01	1,126	1,129	1,110	1,120	6,600	1,120
2011-01-31	1,134	1,145	1,121	1,125	7,100	1,125
2011-01-28	1,145	1,145	1,134	1,134	7,700	1,134
2011-01-27	1,145	1,149	1,145	1,147	4,200	1,147
2011-01-26	1,143	1,149	1,141	1,144	7,800	1,144
2011-01-25	1,144	1,148	1,133	1,140	10,900	1,140
2011-01-24	1,117	1,134	1,112	1,134	10,100	1,134
2011-01-21	1,144	1,144	1,108	1,110	11,600	1,110
2011-01-20	1,148	1,148	1,132	1,144	19,600	1,144
2011-01-19	1,135	1,149	1,128	1,149	13,000	1,149
2011-01-18	1,120	1,125	1,107	1,122	7,400	1,122
2011-01-17	1,099	1,110	1,099	1,103	7,000	1,103
2011-01-14	1,093	1,107	1,093	1,097	11,500	1,097
2011-01-13	1,094	1,100	1,082	1,097	11,800	1,097
2011-01-12	1,070	1,076	1,070	1,070	8,100	1,070
2011-01-11	1,060	1,060	1,050	1,057	11,900	1,057
2011-01-07	1,047	1,053	1,046	1,053	7,700	1,053
2011-01-06	1,038	1,045	1,038	1,045	3,800	1,045
2011-01-05	1,038	1,038	1,029	1,032	5,700	1,032
2011-01-04	1,018	1,030	1,018	1,026	5,800	1,026

分割・併合履歴： [1998-08-26]1株→1.2株 [1994-08-26]1株→1.5株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

9979 (株)大庄 の時系列データ [2011年度]

9979 (株)大庄の時系列データ [2011年度]