9979 (株)大庄 の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 1,050 | 1,051 | 1,022 | 1,035 | 59,400 | 1,035 |
| 2025-04-03 | 1,052 | 1,069 | 1,051 | 1,065 | 34,800 | 1,065 |
| 2025-04-02 | 1,094 | 1,094 | 1,081 | 1,082 | 22,400 | 1,082 |
| 2025-04-01 | 1,095 | 1,099 | 1,085 | 1,093 | 19,900 | 1,093 |
| 2025-03-31 | 1,114 | 1,114 | 1,093 | 1,094 | 33,800 | 1,094 |
| 2025-03-28 | 1,120 | 1,127 | 1,116 | 1,120 | 30,400 | 1,120 |
| 2025-03-27 | 1,123 | 1,137 | 1,117 | 1,129 | 64,900 | 1,129 |
| 2025-03-26 | 1,122 | 1,125 | 1,115 | 1,125 | 33,300 | 1,125 |
| 2025-03-25 | 1,111 | 1,123 | 1,108 | 1,118 | 38,100 | 1,118 |
| 2025-03-24 | 1,112 | 1,117 | 1,105 | 1,114 | 42,900 | 1,114 |
| 2025-03-21 | 1,113 | 1,113 | 1,101 | 1,112 | 23,200 | 1,112 |
| 2025-03-19 | 1,104 | 1,113 | 1,104 | 1,113 | 29,300 | 1,113 |
| 2025-03-18 | 1,097 | 1,105 | 1,094 | 1,105 | 39,900 | 1,105 |
| 2025-03-17 | 1,093 | 1,097 | 1,089 | 1,096 | 32,000 | 1,096 |
| 2025-03-14 | 1,085 | 1,092 | 1,085 | 1,091 | 26,700 | 1,091 |
| 2025-03-13 | 1,090 | 1,094 | 1,081 | 1,084 | 28,400 | 1,084 |
| 2025-03-12 | 1,079 | 1,090 | 1,072 | 1,086 | 26,300 | 1,086 |
| 2025-03-11 | 1,077 | 1,082 | 1,071 | 1,079 | 19,400 | 1,079 |
| 2025-03-10 | 1,088 | 1,092 | 1,077 | 1,079 | 22,500 | 1,079 |
| 2025-03-07 | 1,092 | 1,092 | 1,076 | 1,086 | 25,000 | 1,086 |
| 2025-03-06 | 1,078 | 1,095 | 1,076 | 1,095 | 62,900 | 1,095 |
| 2025-03-05 | 1,073 | 1,080 | 1,070 | 1,076 | 34,800 | 1,076 |
| 2025-03-04 | 1,069 | 1,069 | 1,059 | 1,069 | 31,000 | 1,069 |
| 2025-03-03 | 1,053 | 1,073 | 1,053 | 1,070 | 74,800 | 1,070 |
| 2025-02-28 | 1,037 | 1,051 | 1,035 | 1,042 | 51,700 | 1,042 |
| 2025-02-27 | 1,050 | 1,050 | 1,034 | 1,046 | 233,200 | 1,046 |
| 2025-02-26 | 1,085 | 1,092 | 1,082 | 1,087 | 304,800 | 1,087 |
| 2025-02-25 | 1,083 | 1,094 | 1,082 | 1,086 | 105,600 | 1,086 |
| 2025-02-21 | 1,087 | 1,087 | 1,083 | 1,083 | 55,900 | 1,083 |
| 2025-02-20 | 1,091 | 1,091 | 1,086 | 1,090 | 59,000 | 1,090 |
| 2025-02-19 | 1,091 | 1,096 | 1,087 | 1,093 | 33,400 | 1,093 |
| 2025-02-18 | 1,087 | 1,093 | 1,087 | 1,091 | 28,900 | 1,091 |
| 2025-02-17 | 1,101 | 1,105 | 1,087 | 1,087 | 63,600 | 1,087 |
| 2025-02-14 | 1,104 | 1,109 | 1,097 | 1,099 | 46,300 | 1,099 |
| 2025-02-13 | 1,111 | 1,115 | 1,105 | 1,111 | 28,700 | 1,111 |
| 2025-02-12 | 1,104 | 1,111 | 1,097 | 1,104 | 54,800 | 1,104 |
| 2025-02-10 | 1,102 | 1,103 | 1,094 | 1,097 | 23,300 | 1,097 |
| 2025-02-07 | 1,095 | 1,104 | 1,090 | 1,100 | 22,300 | 1,100 |
| 2025-02-06 | 1,094 | 1,094 | 1,089 | 1,092 | 20,200 | 1,092 |
| 2025-02-05 | 1,091 | 1,098 | 1,087 | 1,087 | 69,500 | 1,087 |
| 2025-02-04 | 1,102 | 1,108 | 1,092 | 1,093 | 82,400 | 1,093 |
| 2025-02-03 | 1,105 | 1,106 | 1,093 | 1,098 | 81,300 | 1,098 |
| 2025-01-31 | 1,123 | 1,126 | 1,110 | 1,113 | 32,200 | 1,113 |
| 2025-01-30 | 1,120 | 1,132 | 1,116 | 1,126 | 56,200 | 1,126 |
| 2025-01-29 | 1,127 | 1,129 | 1,110 | 1,122 | 40,200 | 1,122 |
| 2025-01-28 | 1,118 | 1,129 | 1,117 | 1,128 | 26,500 | 1,128 |
| 2025-01-27 | 1,111 | 1,123 | 1,108 | 1,119 | 34,200 | 1,119 |
| 2025-01-24 | 1,104 | 1,110 | 1,101 | 1,101 | 21,300 | 1,101 |
| 2025-01-23 | 1,099 | 1,106 | 1,099 | 1,099 | 15,100 | 1,099 |
| 2025-01-22 | 1,098 | 1,104 | 1,093 | 1,101 | 22,200 | 1,101 |
| 2025-01-21 | 1,091 | 1,097 | 1,087 | 1,096 | 20,700 | 1,096 |
| 2025-01-20 | 1,085 | 1,092 | 1,078 | 1,090 | 23,000 | 1,090 |
| 2025-01-17 | 1,080 | 1,081 | 1,070 | 1,072 | 27,400 | 1,072 |
| 2025-01-16 | 1,100 | 1,100 | 1,080 | 1,080 | 36,300 | 1,080 |
| 2025-01-15 | 1,077 | 1,106 | 1,077 | 1,103 | 55,700 | 1,103 |
| 2025-01-14 | 1,087 | 1,089 | 1,077 | 1,082 | 45,500 | 1,082 |
| 2025-01-10 | 1,087 | 1,089 | 1,080 | 1,089 | 22,200 | 1,089 |
| 2025-01-09 | 1,089 | 1,090 | 1,084 | 1,087 | 25,200 | 1,087 |
| 2025-01-08 | 1,092 | 1,092 | 1,083 | 1,087 | 29,400 | 1,087 |
| 2025-01-07 | 1,086 | 1,093 | 1,078 | 1,092 | 42,000 | 1,092 |
| 2025-01-06 | 1,093 | 1,093 | 1,076 | 1,085 | 41,700 | 1,085 |
分割・併合履歴 ： [1998-08-26]1株→1.2株 [1994-08-26]1株→1.5株