9979 (株)大庄 の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-29 | 700 | 700 | 700 | 700 | 7,000 | 583.33 |
| 1997-12-26 | 700 | 700 | 700 | 700 | 4,000 | 583.33 |
| 1997-12-25 | 700 | 700 | 700 | 700 | 2,000 | 583.33 |
| 1997-12-24 | 711 | 711 | 700 | 700 | 5,000 | 583.33 |
| 1997-12-22 | 750 | 750 | 701 | 701 | 17,000 | 584.17 |
| 1997-12-18 | 740 | 740 | 740 | 740 | 3,000 | 616.67 |
| 1997-12-17 | 700 | 700 | 700 | 700 | 1,000 | 583.33 |
| 1997-12-16 | 720 | 720 | 700 | 700 | 3,000 | 583.33 |
| 1997-12-15 | 701 | 701 | 700 | 700 | 3,000 | 583.33 |
| 1997-12-12 | 710 | 710 | 700 | 700 | 4,000 | 583.33 |
| 1997-12-10 | 710 | 710 | 710 | 710 | 1,000 | 591.67 |
| 1997-12-08 | 710 | 710 | 710 | 710 | 4,000 | 591.67 |
| 1997-12-05 | 720 | 720 | 710 | 710 | 3,000 | 591.67 |
| 1997-12-02 | 729 | 729 | 729 | 729 | 3,000 | 607.50 |
| 1997-12-01 | 710 | 710 | 710 | 710 | 32,000 | 591.67 |
| 1997-11-27 | 700 | 700 | 700 | 700 | 4,000 | 583.33 |
| 1997-11-25 | 721 | 721 | 701 | 701 | 2,000 | 584.17 |
| 1997-11-21 | 701 | 701 | 701 | 701 | 3,000 | 584.17 |
| 1997-11-20 | 730 | 730 | 730 | 730 | 11,000 | 608.33 |
| 1997-11-19 | 700 | 700 | 700 | 700 | 2,000 | 583.33 |
| 1997-11-18 | 705 | 705 | 700 | 700 | 11,000 | 583.33 |
| 1997-11-17 | 700 | 700 | 700 | 700 | 1,000 | 583.33 |
| 1997-11-14 | 700 | 700 | 700 | 700 | 1,000 | 583.33 |
| 1997-11-13 | 700 | 700 | 700 | 700 | 1,000 | 583.33 |
| 1997-11-12 | 701 | 701 | 700 | 701 | 4,000 | 584.17 |
| 1997-11-10 | 701 | 701 | 701 | 701 | 1,000 | 584.17 |
| 1997-11-07 | 705 | 705 | 705 | 705 | 1,000 | 587.50 |
| 1997-11-05 | 715 | 715 | 715 | 715 | 1,000 | 595.83 |
| 1997-11-04 | 721 | 721 | 705 | 705 | 3,000 | 587.50 |
| 1997-10-29 | 730 | 730 | 730 | 730 | 1,000 | 608.33 |
| 1997-10-28 | 720 | 720 | 720 | 720 | 3,000 | 600 |
| 1997-10-27 | 721 | 721 | 721 | 721 | 4,000 | 600.83 |
| 1997-10-24 | 745 | 745 | 745 | 745 | 1,000 | 620.83 |
| 1997-10-23 | 751 | 751 | 746 | 746 | 4,000 | 621.67 |
| 1997-10-22 | 770 | 770 | 750 | 750 | 3,000 | 625 |
| 1997-10-20 | 775 | 775 | 775 | 775 | 10,000 | 645.83 |
| 1997-10-17 | 755 | 755 | 755 | 755 | 5,000 | 629.17 |
| 1997-10-15 | 745 | 745 | 745 | 745 | 5,000 | 620.83 |
| 1997-10-14 | 789 | 789 | 735 | 735 | 6,000 | 612.50 |
| 1997-10-13 | 790 | 790 | 790 | 790 | 1,000 | 658.33 |
| 1997-10-09 | 770 | 770 | 770 | 770 | 1,000 | 641.67 |
| 1997-10-08 | 760 | 760 | 760 | 760 | 4,000 | 633.33 |
| 1997-10-07 | 730 | 730 | 730 | 730 | 1,000 | 608.33 |
| 1997-10-06 | 700 | 700 | 700 | 700 | 4,000 | 583.33 |
| 1997-10-03 | 750 | 750 | 749 | 749 | 2,000 | 624.17 |
| 1997-10-02 | 770 | 770 | 770 | 770 | 2,000 | 641.67 |
| 1997-10-01 | 751 | 751 | 750 | 750 | 2,000 | 625 |
| 1997-09-30 | 764 | 764 | 764 | 764 | 1,000 | 636.67 |
| 1997-09-29 | 781 | 781 | 765 | 765 | 11,000 | 637.50 |
| 1997-09-26 | 791 | 791 | 791 | 791 | 3,000 | 659.17 |
| 1997-09-24 | 851 | 851 | 851 | 851 | 1,000 | 709.17 |
| 1997-09-22 | 841 | 841 | 841 | 841 | 11,000 | 700.83 |
| 1997-09-19 | 811 | 811 | 811 | 811 | 1,000 | 675.83 |
| 1997-09-18 | 801 | 801 | 801 | 801 | 1,000 | 667.50 |
| 1997-09-16 | 800 | 800 | 800 | 800 | 1,000 | 666.67 |
| 1997-09-12 | 801 | 801 | 801 | 801 | 1,000 | 667.50 |
| 1997-09-11 | 810 | 810 | 810 | 810 | 8,000 | 675 |
| 1997-09-10 | 810 | 811 | 810 | 811 | 10,000 | 675.83 |
| 1997-09-09 | 810 | 810 | 810 | 810 | 1,000 | 675 |
| 1997-09-08 | 810 | 810 | 810 | 810 | 2,000 | 675 |
| 1997-09-04 | 801 | 810 | 801 | 810 | 8,000 | 675 |
| 1997-09-03 | 805 | 805 | 805 | 805 | 16,000 | 670.83 |
| 1997-09-02 | 831 | 831 | 800 | 800 | 3,000 | 666.67 |
| 1997-09-01 | 850 | 850 | 830 | 830 | 2,000 | 691.67 |
| 1997-08-29 | 854 | 854 | 850 | 850 | 2,000 | 708.33 |
| 1997-08-28 | 851 | 855 | 851 | 855 | 7,000 | 712.50 |
| 1997-08-27 | 890 | 890 | 880 | 880 | 2,000 | 733.33 |
| 1997-08-26 | 881 | 900 | 881 | 900 | 4,000 | 750 |
| 1997-08-25 | 925 | 925 | 920 | 920 | 4,000 | 766.67 |
| 1997-08-22 | 930 | 930 | 930 | 930 | 1,000 | 775 |
| 1997-08-21 | 929 | 930 | 920 | 920 | 10,000 | 766.67 |
| 1997-08-20 | 950 | 950 | 930 | 930 | 10,000 | 775 |
| 1997-08-19 | 940 | 940 | 940 | 940 | 1,000 | 783.33 |
| 1997-08-18 | 949 | 949 | 940 | 940 | 2,000 | 783.33 |
| 1997-08-15 | 930 | 930 | 925 | 925 | 4,000 | 770.83 |
| 1997-08-14 | 940 | 940 | 940 | 940 | 3,000 | 783.33 |
| 1997-08-13 | 940 | 940 | 940 | 940 | 1,000 | 783.33 |
| 1997-08-08 | 940 | 940 | 940 | 940 | 1,000 | 783.33 |
| 1997-08-07 | 960 | 960 | 960 | 960 | 1,000 | 800 |
| 1997-08-06 | 920 | 920 | 920 | 920 | 1,000 | 766.67 |
| 1997-08-05 | 960 | 960 | 960 | 960 | 7,000 | 800 |
| 1997-08-04 | 982 | 982 | 960 | 960 | 7,000 | 800 |
| 1997-08-01 | 1,020 | 1,020 | 980 | 980 | 10,000 | 816.67 |
| 1997-07-30 | 970 | 980 | 970 | 980 | 23,000 | 816.67 |
| 1997-07-29 | 922 | 950 | 922 | 950 | 2,000 | 791.67 |
| 1997-07-28 | 920 | 920 | 920 | 920 | 9,000 | 766.67 |
| 1997-07-25 | 960 | 970 | 960 | 960 | 7,000 | 800 |
| 1997-07-24 | 965 | 965 | 965 | 965 | 2,000 | 804.17 |
| 1997-07-23 | 980 | 980 | 980 | 980 | 1,000 | 816.67 |
| 1997-07-22 | 1,000 | 1,000 | 1,000 | 1,000 | 8,000 | 833.33 |
| 1997-07-18 | 980 | 980 | 980 | 980 | 1,000 | 816.67 |
| 1997-07-17 | 966 | 966 | 965 | 965 | 5,000 | 804.17 |
| 1997-07-16 | 970 | 970 | 965 | 965 | 5,000 | 804.17 |
| 1997-07-15 | 980 | 980 | 970 | 970 | 5,000 | 808.33 |
| 1997-07-14 | 980 | 980 | 980 | 980 | 1,000 | 816.67 |
| 1997-07-11 | 978 | 978 | 978 | 978 | 1,000 | 815 |
| 1997-07-10 | 981 | 981 | 980 | 980 | 3,000 | 816.67 |
| 1997-07-08 | 980 | 980 | 980 | 980 | 4,000 | 816.67 |
| 1997-07-07 | 980 | 980 | 980 | 980 | 3,000 | 816.67 |
| 1997-07-04 | 979 | 979 | 979 | 979 | 1,000 | 815.83 |
| 1997-07-03 | 1,010 | 1,010 | 1,000 | 1,000 | 2,000 | 833.33 |
| 1997-07-02 | 1,020 | 1,020 | 1,020 | 1,020 | 2,000 | 850 |
| 1997-07-01 | 983 | 983 | 980 | 980 | 11,000 | 816.67 |
| 1997-06-30 | 986 | 986 | 983 | 986 | 9,000 | 821.67 |
| 1997-06-26 | 995 | 996 | 986 | 986 | 11,000 | 821.67 |
| 1997-06-25 | 986 | 1,000 | 986 | 1,000 | 55,000 | 833.33 |
| 1997-06-24 | 981 | 986 | 981 | 986 | 47,000 | 821.67 |
| 1997-06-23 | 975 | 979 | 971 | 971 | 6,000 | 809.17 |
| 1997-06-20 | 990 | 990 | 975 | 975 | 18,000 | 812.50 |
| 1997-06-19 | 975 | 975 | 970 | 975 | 4,000 | 812.50 |
| 1997-06-18 | 990 | 990 | 990 | 990 | 3,000 | 825 |
| 1997-06-17 | 980 | 980 | 980 | 980 | 2,000 | 816.67 |
| 1997-06-16 | 990 | 990 | 990 | 990 | 2,000 | 825 |
| 1997-06-13 | 999 | 1,000 | 999 | 1,000 | 6,000 | 833.33 |
| 1997-06-12 | 999 | 999 | 999 | 999 | 1,000 | 832.50 |
| 1997-06-11 | 990 | 990 | 988 | 988 | 3,000 | 823.33 |
| 1997-06-10 | 1,000 | 1,000 | 990 | 990 | 4,000 | 825 |
| 1997-06-09 | 1,000 | 1,010 | 1,000 | 1,000 | 4,000 | 833.33 |
| 1997-06-05 | 1,010 | 1,010 | 1,000 | 1,000 | 4,000 | 833.33 |
| 1997-06-04 | 986 | 1,010 | 985 | 1,010 | 5,000 | 841.67 |
| 1997-06-03 | 1,020 | 1,020 | 1,000 | 1,000 | 5,000 | 833.33 |
| 1997-06-02 | 998 | 998 | 985 | 985 | 5,000 | 820.83 |
| 1997-05-30 | 983 | 983 | 983 | 983 | 1,000 | 819.17 |
| 1997-05-29 | 982 | 982 | 982 | 982 | 5,000 | 818.33 |
| 1997-05-27 | 990 | 990 | 980 | 982 | 6,000 | 818.33 |
| 1997-05-26 | 992 | 992 | 981 | 981 | 4,000 | 817.50 |
| 1997-05-23 | 980 | 980 | 980 | 980 | 2,000 | 816.67 |
| 1997-05-22 | 1,030 | 1,040 | 1,030 | 1,040 | 3,000 | 866.67 |
| 1997-05-21 | 1,000 | 1,040 | 1,000 | 1,040 | 4,000 | 866.67 |
| 1997-05-20 | 989 | 1,020 | 989 | 1,020 | 31,000 | 850 |
| 1997-05-19 | 969 | 972 | 965 | 971 | 14,000 | 809.17 |
| 1997-05-16 | 990 | 990 | 972 | 972 | 9,000 | 810 |
| 1997-05-15 | 970 | 990 | 970 | 990 | 6,000 | 825 |
| 1997-05-14 | 981 | 982 | 970 | 970 | 6,000 | 808.33 |
| 1997-05-13 | 998 | 998 | 982 | 982 | 11,000 | 818.33 |
| 1997-05-12 | 1,000 | 1,000 | 980 | 980 | 11,000 | 816.67 |
| 1997-05-09 | 1,010 | 1,010 | 999 | 1,000 | 8,000 | 833.33 |
| 1997-05-08 | 1,010 | 1,030 | 1,010 | 1,020 | 7,000 | 850 |
分割・併合履歴 ： [1998-08-26]1株→1.2株 [1994-08-26]1株→1.5株
