9979 (株)大庄 の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-09 | 1,220 | 1,220 | 1,207 | 1,213 | 22,900 | 1,213 |
| 2024-05-08 | 1,227 | 1,231 | 1,215 | 1,215 | 26,000 | 1,215 |
| 2024-05-07 | 1,218 | 1,232 | 1,214 | 1,228 | 21,700 | 1,228 |
| 2024-05-02 | 1,223 | 1,229 | 1,215 | 1,218 | 28,900 | 1,218 |
| 2024-05-01 | 1,228 | 1,230 | 1,219 | 1,219 | 10,100 | 1,219 |
| 2024-04-30 | 1,210 | 1,228 | 1,197 | 1,226 | 50,700 | 1,226 |
| 2024-04-26 | 1,230 | 1,233 | 1,193 | 1,193 | 167,700 | 1,193 |
| 2024-04-25 | 1,243 | 1,243 | 1,230 | 1,230 | 16,500 | 1,230 |
| 2024-04-24 | 1,233 | 1,243 | 1,226 | 1,243 | 29,500 | 1,243 |
| 2024-04-23 | 1,237 | 1,237 | 1,222 | 1,224 | 14,800 | 1,224 |
| 2024-04-22 | 1,222 | 1,235 | 1,222 | 1,231 | 22,200 | 1,231 |
| 2024-04-19 | 1,236 | 1,236 | 1,205 | 1,214 | 32,000 | 1,214 |
| 2024-04-18 | 1,218 | 1,248 | 1,218 | 1,239 | 33,900 | 1,239 |
| 2024-04-17 | 1,242 | 1,250 | 1,205 | 1,214 | 55,100 | 1,214 |
| 2024-04-16 | 1,242 | 1,250 | 1,227 | 1,242 | 69,700 | 1,242 |
| 2024-04-15 | 1,247 | 1,260 | 1,242 | 1,256 | 75,900 | 1,256 |
| 2024-04-12 | 1,249 | 1,251 | 1,244 | 1,249 | 20,100 | 1,249 |
| 2024-04-11 | 1,251 | 1,251 | 1,231 | 1,239 | 37,100 | 1,239 |
| 2024-04-10 | 1,251 | 1,261 | 1,249 | 1,261 | 24,700 | 1,261 |
| 2024-04-09 | 1,264 | 1,264 | 1,247 | 1,255 | 24,500 | 1,255 |
| 2024-04-08 | 1,245 | 1,257 | 1,242 | 1,257 | 30,500 | 1,257 |
| 2024-04-05 | 1,241 | 1,246 | 1,236 | 1,245 | 17,100 | 1,245 |
| 2024-04-04 | 1,249 | 1,254 | 1,237 | 1,248 | 28,100 | 1,248 |
| 2024-04-03 | 1,240 | 1,255 | 1,238 | 1,252 | 19,400 | 1,252 |
| 2024-04-02 | 1,260 | 1,266 | 1,237 | 1,241 | 31,600 | 1,241 |
| 2024-04-01 | 1,263 | 1,266 | 1,248 | 1,260 | 25,200 | 1,260 |
| 2024-03-29 | 1,232 | 1,256 | 1,232 | 1,254 | 19,000 | 1,254 |
| 2024-03-28 | 1,241 | 1,246 | 1,229 | 1,232 | 40,900 | 1,232 |
| 2024-03-27 | 1,240 | 1,248 | 1,237 | 1,241 | 27,500 | 1,241 |
| 2024-03-26 | 1,232 | 1,248 | 1,222 | 1,243 | 42,200 | 1,243 |
| 2024-03-25 | 1,244 | 1,249 | 1,232 | 1,236 | 33,400 | 1,236 |
| 2024-03-22 | 1,250 | 1,264 | 1,247 | 1,248 | 51,000 | 1,248 |
| 2024-03-21 | 1,265 | 1,265 | 1,248 | 1,250 | 23,300 | 1,250 |
| 2024-03-19 | 1,259 | 1,265 | 1,248 | 1,265 | 26,200 | 1,265 |
| 2024-03-18 | 1,274 | 1,274 | 1,252 | 1,252 | 21,200 | 1,252 |
| 2024-03-15 | 1,263 | 1,277 | 1,259 | 1,273 | 26,000 | 1,273 |
| 2024-03-14 | 1,250 | 1,262 | 1,239 | 1,258 | 18,600 | 1,258 |
| 2024-03-13 | 1,251 | 1,258 | 1,240 | 1,245 | 23,800 | 1,245 |
| 2024-03-12 | 1,241 | 1,253 | 1,229 | 1,250 | 34,200 | 1,250 |
| 2024-03-11 | 1,260 | 1,260 | 1,232 | 1,241 | 37,500 | 1,241 |
| 2024-03-08 | 1,262 | 1,275 | 1,254 | 1,263 | 52,800 | 1,263 |
| 2024-03-07 | 1,247 | 1,257 | 1,238 | 1,253 | 30,600 | 1,253 |
| 2024-03-06 | 1,267 | 1,267 | 1,247 | 1,247 | 28,000 | 1,247 |
| 2024-03-05 | 1,267 | 1,274 | 1,257 | 1,268 | 43,500 | 1,268 |
| 2024-03-04 | 1,260 | 1,262 | 1,244 | 1,261 | 40,800 | 1,261 |
| 2024-03-01 | 1,261 | 1,261 | 1,237 | 1,257 | 55,100 | 1,257 |
| 2024-02-29 | 1,289 | 1,305 | 1,265 | 1,265 | 61,500 | 1,265 |
| 2024-02-28 | 1,289 | 1,300 | 1,273 | 1,286 | 252,700 | 1,286 |
| 2024-02-27 | 1,285 | 1,300 | 1,277 | 1,286 | 449,300 | 1,286 |
| 2024-02-26 | 1,300 | 1,305 | 1,289 | 1,300 | 144,200 | 1,300 |
| 2024-02-22 | 1,302 | 1,302 | 1,292 | 1,298 | 86,900 | 1,298 |
| 2024-02-21 | 1,317 | 1,318 | 1,300 | 1,302 | 52,300 | 1,302 |
| 2024-02-20 | 1,330 | 1,330 | 1,314 | 1,317 | 36,400 | 1,317 |
| 2024-02-19 | 1,302 | 1,324 | 1,302 | 1,324 | 48,700 | 1,324 |
| 2024-02-16 | 1,292 | 1,313 | 1,290 | 1,303 | 55,100 | 1,303 |
| 2024-02-15 | 1,305 | 1,305 | 1,289 | 1,289 | 62,300 | 1,289 |
| 2024-02-14 | 1,320 | 1,322 | 1,291 | 1,305 | 50,100 | 1,305 |
| 2024-02-13 | 1,336 | 1,336 | 1,316 | 1,324 | 53,700 | 1,324 |
| 2024-02-09 | 1,324 | 1,349 | 1,324 | 1,336 | 29,500 | 1,336 |
| 2024-02-08 | 1,333 | 1,335 | 1,317 | 1,324 | 42,500 | 1,324 |
| 2024-02-07 | 1,325 | 1,343 | 1,322 | 1,340 | 41,500 | 1,340 |
| 2024-02-06 | 1,330 | 1,338 | 1,315 | 1,325 | 66,100 | 1,325 |
| 2024-02-05 | 1,338 | 1,338 | 1,318 | 1,331 | 57,100 | 1,331 |
| 2024-02-02 | 1,349 | 1,349 | 1,327 | 1,328 | 42,800 | 1,328 |
| 2024-02-01 | 1,343 | 1,353 | 1,333 | 1,349 | 44,800 | 1,349 |
| 2024-01-31 | 1,342 | 1,350 | 1,325 | 1,350 | 45,100 | 1,350 |
| 2024-01-30 | 1,347 | 1,366 | 1,346 | 1,346 | 112,800 | 1,346 |
| 2024-01-29 | 1,338 | 1,353 | 1,338 | 1,346 | 22,400 | 1,346 |
| 2024-01-26 | 1,321 | 1,338 | 1,317 | 1,329 | 33,800 | 1,329 |
| 2024-01-25 | 1,305 | 1,322 | 1,300 | 1,317 | 27,900 | 1,317 |
| 2024-01-24 | 1,320 | 1,325 | 1,300 | 1,300 | 33,400 | 1,300 |
| 2024-01-23 | 1,344 | 1,344 | 1,317 | 1,317 | 35,000 | 1,317 |
| 2024-01-22 | 1,351 | 1,357 | 1,337 | 1,345 | 30,400 | 1,345 |
| 2024-01-19 | 1,355 | 1,369 | 1,344 | 1,351 | 43,300 | 1,351 |
| 2024-01-18 | 1,331 | 1,342 | 1,319 | 1,342 | 38,800 | 1,342 |
| 2024-01-17 | 1,318 | 1,348 | 1,310 | 1,335 | 43,700 | 1,335 |
| 2024-01-16 | 1,331 | 1,375 | 1,318 | 1,318 | 100,600 | 1,318 |
| 2024-01-15 | 1,300 | 1,309 | 1,283 | 1,301 | 56,900 | 1,301 |
| 2024-01-12 | 1,289 | 1,305 | 1,278 | 1,298 | 73,200 | 1,298 |
| 2024-01-11 | 1,273 | 1,279 | 1,264 | 1,270 | 33,000 | 1,270 |
| 2024-01-10 | 1,255 | 1,281 | 1,248 | 1,278 | 42,300 | 1,278 |
| 2024-01-09 | 1,258 | 1,263 | 1,248 | 1,255 | 35,600 | 1,255 |
| 2024-01-05 | 1,267 | 1,267 | 1,242 | 1,244 | 35,600 | 1,244 |
| 2024-01-04 | 1,238 | 1,255 | 1,220 | 1,254 | 39,600 | 1,254 |
分割・併合履歴 ： [1998-08-26]1株→1.2株 [1994-08-26]1株→1.5株
