9979 (株)大庄の時系列データ [2020年度]

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

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 [2020年度]

9979 (株)大庄の時系列データ [2020年度]