1. HOME >
  2. 株価時系列 >
  3. 9979 >
  4. 2013年

9979 (株)大庄 の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-301,3081,3261,3061,32331,6001,323
2013-12-271,2921,2981,2851,29726,5001,297
2013-12-261,2751,2881,2731,27921,9001,279
2013-12-251,2711,2761,2611,27031,2001,270
2013-12-241,2801,2831,2711,27323,6001,273
2013-12-201,2861,2871,2721,28124,5001,281
2013-12-191,2801,2891,2801,28434,6001,284
2013-12-181,2701,2781,2701,27714,5001,277
2013-12-171,2731,2791,2661,27027,8001,270
2013-12-161,2661,2791,2661,26713,6001,267
2013-12-131,2601,2701,2601,26636,7001,266
2013-12-121,2651,2681,2601,2618,0001,261
2013-12-111,2641,2741,2641,26513,5001,265
2013-12-101,2691,2701,2651,26620,3001,266
2013-12-091,2651,2741,2621,26715,6001,267
2013-12-061,2701,2791,2621,26220,9001,262
2013-12-051,2701,2751,2651,26519,8001,265
2013-12-041,2831,2831,2701,27022,5001,270
2013-12-031,2841,2841,2761,27823,0001,278
2013-12-021,2891,2941,2801,28122,3001,281
2013-11-291,2871,2931,2831,28518,3001,285
2013-11-281,2921,2931,2801,28514,6001,285
2013-11-271,2851,2931,2821,2877,9001,287
2013-11-261,2831,2851,2721,28512,8001,285
2013-11-251,2771,2851,2701,27017,9001,270
2013-11-221,2781,2781,2731,2758,5001,275
2013-11-211,2741,2741,2661,27311,3001,273
2013-11-201,2751,2781,2651,27010,6001,270
2013-11-191,2701,2771,2621,2719,3001,271
2013-11-181,2731,2781,2651,27210,0001,272
2013-11-151,2521,2741,2521,27315,9001,273
2013-11-141,2461,2601,2391,25211,6001,252
2013-11-131,2501,2541,2371,2449,5001,244
2013-11-121,2371,2541,2361,25017,1001,250
2013-11-111,2521,2591,2361,23921,2001,239
2013-11-081,2551,2561,2501,25019,8001,250
2013-11-071,2611,2651,2531,2619,1001,261
2013-11-061,2641,2671,2531,26118,0001,261
2013-11-051,2811,2841,2701,27323,2001,273
2013-11-011,3001,3001,2811,28815,4001,288
2013-10-311,3021,3101,2921,29610,0001,296
2013-10-301,2891,3121,2891,30513,6001,305
2013-10-291,2941,2941,2831,2877,8001,287
2013-10-281,2891,2951,2861,2948,9001,294
2013-10-251,2981,2981,2881,2888,3001,288
2013-10-241,2931,3001,2911,3006,2001,300
2013-10-231,3131,3131,2931,2959,8001,295
2013-10-221,2981,3131,2971,3086,8001,308
2013-10-211,3131,3131,2961,3086,5001,308
2013-10-181,3101,3101,2971,3078,7001,307
2013-10-171,3151,3161,3001,3125,0001,312
2013-10-161,2921,3101,2921,3107,7001,310
2013-10-151,3071,3091,2951,3045,9001,304
2013-10-111,3001,3141,2881,30710,5001,307
2013-10-101,2991,3001,2811,2996,9001,299
2013-10-091,2941,2971,2831,2966,3001,296
2013-10-081,2901,3001,2841,2954,2001,295
2013-10-071,3001,3121,2911,29614,1001,296
2013-10-041,3161,3161,2951,3118,2001,311
2013-10-031,3271,3271,3051,3088,6001,308
2013-10-021,3271,3271,3011,3066,8001,306
2013-10-011,3301,3301,3211,3215,5001,321
2013-09-301,3201,3301,3161,3308,7001,330
2013-09-271,3281,3291,3101,3287,4001,328
2013-09-261,3241,3301,3121,3279,5001,327
2013-09-251,3201,3281,3101,3246,8001,324
2013-09-241,3171,3301,3141,32413,0001,324
2013-09-201,3251,3321,3161,32913,4001,329
2013-09-191,3141,3251,3091,32412,8001,324
2013-09-181,3151,3151,3021,3047,6001,304
2013-09-171,3111,3201,3051,3057,3001,305
2013-09-131,2931,3151,2931,30722,9001,307
2013-09-121,2951,3041,2931,3015,4001,301
2013-09-111,3171,3291,2861,29814,3001,298
2013-09-101,3121,3241,3111,32221,6001,322
2013-09-091,3141,3161,2901,30716,1001,307
2013-09-061,2901,3001,2711,29016,0001,290
2013-09-051,3151,3151,2931,30113,3001,301
2013-09-041,2701,3161,2651,30726,4001,307
2013-09-031,2601,2691,2601,2679,7001,267
2013-09-021,2601,2611,2461,25211,7001,252
2013-08-301,2791,2791,2591,26020,3001,260
2013-08-291,3041,3141,2701,27819,6001,278
2013-08-281,2921,3221,2861,317117,7001,317
2013-08-271,3331,3401,3301,33070,8001,330
2013-08-261,3451,3451,3301,33240,0001,332
2013-08-231,3441,3501,3361,34423,2001,344
2013-08-221,3461,3461,3301,34413,6001,344
2013-08-211,3441,3501,3301,34515,8001,345
2013-08-201,3571,3591,3411,34114,9001,341
2013-08-191,3501,3611,3501,35513,2001,355
2013-08-161,3571,3581,3491,34913,5001,349
2013-08-151,3551,3581,3501,35110,9001,351
2013-08-141,3471,3571,3431,35711,6001,357
2013-08-131,3421,3481,3301,34710,8001,347
2013-08-121,3451,3451,3311,33617,1001,336
2013-08-091,3481,3501,3361,34010,6001,340
2013-08-081,3541,3601,3401,34112,6001,341
2013-08-071,3521,3691,3521,35412,7001,354
2013-08-061,3701,3721,3621,3698,1001,369
2013-08-051,3671,3701,3451,36722,1001,367
2013-08-021,3551,3601,3461,36022,0001,360
2013-08-011,3351,3511,3341,35114,9001,351
2013-07-311,3421,3431,3341,3348,5001,334
2013-07-301,3241,3501,3131,34213,8001,342
2013-07-291,3601,3701,3001,35223,4001,352
2013-07-261,3791,3791,3601,36516,9001,365
2013-07-251,3751,3891,3721,37620,8001,376
2013-07-241,3691,3701,3621,36610,1001,366
2013-07-231,3501,3681,3471,36420,2001,364
2013-07-221,3361,3501,3201,35021,0001,350
2013-07-191,3201,3261,3161,32016,9001,320
2013-07-181,3201,3271,3201,3239,6001,323
2013-07-171,3141,3191,3101,31914,3001,319
2013-07-161,2971,3161,2971,30417,8001,304
2013-07-121,2971,3061,2971,30612,3001,306
2013-07-111,3051,3081,2951,29813,8001,298
2013-07-101,3001,3041,2971,30212,7001,302
2013-07-091,3011,3011,2911,29710,5001,297
2013-07-081,3011,3031,2911,2919,5001,291
2013-07-051,3001,3001,2841,29724,8001,297
2013-07-041,2941,3001,2901,29816,8001,298
2013-07-031,2801,2931,2751,29315,5001,293
2013-07-021,2801,2801,2711,28011,1001,280
2013-07-011,2451,2701,2411,27015,6001,270
2013-06-281,2331,2501,2301,25020,0001,250
2013-06-271,2251,2301,2081,2287,6001,228
2013-06-261,2311,2331,2201,2253,8001,225
2013-06-251,2331,2351,2161,2238,4001,223
2013-06-241,2281,2301,2121,2219,6001,221
2013-06-211,2101,2171,2011,2175,5001,217
2013-06-201,2301,2301,2111,2179,3001,217
2013-06-191,2001,2111,1901,21120,3001,211
2013-06-181,1861,1961,1651,18211,7001,182
2013-06-171,1751,1851,1751,1848,7001,184
2013-06-141,1521,1621,1521,15629,2001,156
2013-06-131,1831,1831,1571,16212,3001,162
2013-06-121,1691,1881,1601,18014,7001,180
2013-06-111,1671,1861,1651,16514,1001,165
2013-06-101,1501,1771,1441,16216,7001,162
2013-06-071,1751,1801,1141,13736,1001,137
2013-06-061,1861,2351,1851,20118,2001,201
2013-06-051,2231,2251,1991,19920,8001,199
2013-06-041,2021,2201,1931,22023,9001,220
2013-06-031,2211,2231,2031,20515,6001,205
2013-05-311,2031,2251,2031,22310,1001,223
2013-05-301,2211,2371,2021,20212,1001,202
2013-05-291,2541,2541,2301,23015,3001,230
2013-05-281,2001,2251,2001,21114,5001,211
2013-05-271,2361,2361,2071,20715,4001,207
2013-05-241,2551,2581,2251,23626,5001,236
2013-05-231,2831,2851,2551,25521,2001,255
2013-05-221,2831,2931,2821,28311,3001,283
2013-05-211,2901,2941,2821,28314,3001,283
2013-05-201,2901,2921,2801,2868,7001,286
2013-05-171,2851,2891,2661,2739,0001,273
2013-05-161,2821,2851,2511,26618,7001,266
2013-05-151,2871,2951,2851,29416,4001,294
2013-05-141,2901,2931,2861,2937,2001,293
2013-05-131,2971,2971,2861,2889,7001,288
2013-05-101,2981,2981,2801,28416,9001,284
2013-05-091,2801,2891,2721,2849,5001,284
2013-05-081,2981,2981,2511,28014,9001,280
2013-05-071,2991,2991,2501,26229,0001,262
2013-05-021,2491,2591,2421,25615,3001,256
2013-05-011,2401,2491,2401,2429,4001,242
2013-04-301,2501,2501,2361,24017,6001,240
2013-04-261,2431,2451,2311,23616,6001,236
2013-04-251,2321,2401,2301,24015,1001,240
2013-04-241,2261,2301,2211,22918,2001,229
2013-04-231,2231,2251,2201,2209,0001,220
2013-04-221,2201,2251,2171,2207,1001,220
2013-04-191,2201,2211,2111,2116,7001,211
2013-04-181,2251,2251,2141,2147,7001,214
2013-04-171,2151,2241,2141,21811,1001,218
2013-04-161,2141,2201,2111,21313,2001,213
2013-04-151,2111,2271,2111,22415,3001,224
2013-04-121,2251,2281,2231,2237,4001,223
2013-04-111,2101,2251,2101,22513,2001,225
2013-04-101,2301,2301,2141,21913,0001,219
2013-04-091,2271,2301,2201,22910,9001,229
2013-04-081,2211,2281,2171,22816,9001,228
2013-04-051,2201,2241,1961,22126,9001,221
2013-04-041,1971,2101,1961,21011,7001,210
2013-04-031,1841,2101,1841,2059,7001,205
2013-04-021,1991,1991,1701,18311,9001,183
2013-04-011,2161,2161,1811,18112,9001,181
2013-03-291,2101,2151,2051,20614,3001,206
2013-03-281,2101,2131,2001,2099,2001,209
2013-03-271,1781,2131,1781,21017,4001,210
2013-03-261,1791,1801,1741,17815,5001,178
2013-03-251,1821,1901,1761,17612,5001,176
2013-03-221,1911,1961,1811,18112,6001,181
2013-03-211,1951,1991,1911,19112,7001,191
2013-03-191,1951,1991,1921,1958,5001,195
2013-03-181,1901,1961,1761,19012,7001,190
2013-03-151,1981,1981,1611,16112,9001,161
2013-03-141,1801,1971,1771,19312,7001,193
2013-03-131,1831,1851,1761,1808,4001,180
2013-03-121,1631,1851,1631,18316,5001,183
2013-03-111,1601,1751,1601,16814,1001,168
2013-03-081,1551,1721,1551,16932,0001,169
2013-03-071,1701,1801,1661,16615,3001,166
2013-03-061,1801,1821,1611,1679,6001,167
2013-03-051,1991,1991,1801,18016,2001,180
2013-03-041,1861,1911,1831,18513,4001,185
2013-03-011,1661,1891,1641,18719,5001,187
2013-02-281,1611,1691,1511,16817,9001,168
2013-02-271,1751,1751,1501,15023,0001,150
2013-02-261,1941,1941,1701,175120,9001,175
2013-02-251,2211,2221,2191,21953,3001,219
2013-02-221,2231,2231,2161,22024,1001,220
2013-02-211,2231,2261,2221,22323,2001,223
2013-02-201,2131,2241,2131,22218,2001,222
2013-02-191,2101,2241,2101,21521,5001,215
2013-02-181,1921,2101,1901,21022,0001,210
2013-02-151,1931,1951,1821,18921,6001,189
2013-02-141,1961,1991,1921,19314,6001,193
2013-02-131,1971,2021,1951,19514,8001,195
2013-02-121,1961,2051,1961,19719,1001,197
2013-02-081,1971,1991,1951,1979,9001,197
2013-02-071,2061,2091,1951,19715,6001,197
2013-02-061,2181,2181,2031,20615,6001,206
2013-02-051,2201,2301,1851,19044,3001,190
2013-02-041,2221,2301,2221,22914,0001,229
2013-02-011,2001,2281,2001,20819,1001,208
2013-01-311,2001,2041,1971,20315,6001,203
2013-01-301,1961,2001,1961,19812,2001,198
2013-01-291,1931,1971,1881,19310,4001,193
2013-01-281,1951,1951,1851,18520,2001,185
2013-01-251,1601,1771,1601,17715,1001,177
2013-01-241,1501,1601,1491,15713,0001,157
2013-01-231,1571,1661,1571,16011,0001,160
2013-01-221,1511,1601,1511,15612,2001,156
2013-01-211,1471,1521,1471,15215,2001,152
2013-01-181,1361,1441,1341,14011,6001,140
2013-01-171,1341,1361,1301,13212,4001,132
2013-01-161,1351,1381,1301,13412,4001,134
2013-01-151,1251,1351,1251,13114,7001,131
2013-01-111,1251,1301,1231,1269,2001,126
2013-01-101,1171,1241,1161,12310,7001,123
2013-01-091,1201,1201,1131,11715,3001,117
2013-01-081,1061,1181,0921,10735,9001,107
2013-01-071,1471,1481,1001,12334,5001,123
2013-01-041,0841,0931,0791,09225,6001,092

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