1. HOME >
  2. 株価時系列 >
  3. 9979 >
  4. 2004年

9979 (株)大庄 の時系列データ [2004年度]

日付始値高値安値終値出来高調整後終値
2004-12-301,2791,2791,2601,2719,4001,271
2004-12-291,2801,2801,2631,27912,0001,279
2004-12-281,2591,2741,2521,27315,5001,273
2004-12-271,2411,2601,2411,26012,9001,260
2004-12-241,2301,2411,2291,24111,7001,241
2004-12-221,2261,2391,2261,23912,6001,239
2004-12-211,2331,2421,2251,22512,6001,225
2004-12-201,2481,2481,2311,23318,7001,233
2004-12-171,2101,2251,2051,22514,2001,225
2004-12-161,2091,2101,1901,20810,9001,208
2004-12-151,1791,2161,1791,21028,9001,210
2004-12-141,1621,1771,1621,1779,2001,177
2004-12-131,1591,1671,1571,16211,0001,162
2004-12-101,1801,1801,1511,15833,1001,158
2004-12-091,1581,1691,1521,1639,7001,163
2004-12-081,1601,1651,1511,15812,2001,158
2004-12-071,1511,1601,1411,15317,6001,153
2004-12-061,1821,1821,1501,16216,9001,162
2004-12-031,1301,1671,1241,13833,9001,138
2004-12-021,1251,1291,1071,12012,5001,120
2004-12-011,1101,1161,1031,10513,2001,105
2004-11-301,1261,1261,1151,11611,7001,116
2004-11-291,1271,1271,1141,12614,4001,126
2004-11-261,1261,1261,1051,10811,6001,108
2004-11-251,0901,1081,0901,10313,3001,103
2004-11-241,1011,1061,0961,0997,8001,099
2004-11-221,1491,1491,0901,09326,7001,093
2004-11-191,1001,1191,0901,10214,0001,102
2004-11-181,0951,1011,0831,0869,8001,086
2004-11-171,1141,1141,0811,08118,8001,081
2004-11-161,1341,1341,1001,11412,7001,114
2004-11-151,0791,1251,0761,12517,2001,125
2004-11-121,0721,0751,0671,07529,2001,075
2004-11-111,0721,0891,0701,08118,6001,081
2004-11-101,0791,0801,0711,07121,7001,071
2004-11-091,0811,0811,0671,07430,1001,074
2004-11-081,0951,1001,0821,08224,9001,082
2004-11-051,0861,0971,0831,08518,5001,085
2004-11-041,0911,0951,0811,08527,0001,085
2004-11-021,1001,1001,0771,09029,6001,090
2004-11-011,1021,1031,0791,0818,4001,081
2004-10-291,0731,0991,0731,09821,5001,098
2004-10-281,1001,1001,0661,07416,0001,074
2004-10-271,1041,1041,0511,07423,1001,074
2004-10-261,1081,1091,1001,10414,4001,104
2004-10-251,1251,1331,1051,10815,4001,108
2004-10-221,1411,1481,1301,13310,4001,133
2004-10-211,1601,1651,1401,14315,3001,143
2004-10-201,2051,2051,1601,16014,4001,160
2004-10-191,1691,1711,1651,1659,0001,165
2004-10-181,1841,1861,1711,17112,0001,171
2004-10-151,2091,2091,1831,18323,1001,183
2004-10-141,2361,2361,2071,21112,4001,211
2004-10-131,2421,2451,2361,2364,0001,236
2004-10-121,2501,2511,2361,2428,0001,242
2004-10-081,2401,2491,2391,2492,2001,249
2004-10-071,2481,2501,2451,2508,9001,250
2004-10-061,2301,2481,2301,24810,6001,248
2004-10-051,2481,2481,2331,2449,7001,244
2004-10-041,2251,2461,2201,23016,6001,230
2004-10-011,2061,2311,2061,2207,1001,220
2004-09-301,2171,2201,2051,2054,6001,205
2004-09-291,2301,2301,2181,22115,4001,221
2004-09-281,2061,2301,2061,2178,3001,217
2004-09-271,2241,2351,2131,22611,2001,226
2004-09-241,2141,2381,2081,2389,5001,238
2004-09-221,2301,2381,2221,23314,6001,233
2004-09-211,2561,2561,2161,22620,7001,226
2004-09-171,2041,2161,2041,21610,8001,216
2004-09-161,2131,2211,2031,20310,6001,203
2004-09-151,2221,2221,2121,2124,9001,212
2004-09-141,2051,2241,2051,22113,9001,221
2004-09-131,2091,2151,2021,20224,4001,202
2004-09-101,2331,2331,2051,20939,9001,209
2004-09-091,2351,2411,2331,2337,7001,233
2004-09-081,2411,2461,2351,2364,0001,236
2004-09-071,2351,2501,2351,2419,0001,241
2004-09-061,2391,2561,2301,25317,6001,253
2004-09-031,2491,2501,2401,24012,0001,240
2004-09-021,2501,2581,2471,2487,5001,248
2004-09-011,2351,2601,2351,25310,4001,253
2004-08-311,2451,2451,2371,23712,8001,237
2004-08-301,2571,2601,2471,25018,7001,250
2004-08-271,2521,2621,2501,25817,1001,258
2004-08-261,2501,2901,2451,26634,9001,266
2004-08-251,3191,3201,3071,31035,4001,310
2004-08-241,3101,3191,3061,31717,2001,317
2004-08-231,3101,3121,3081,31025,7001,310
2004-08-201,3111,3131,3101,31021,4001,310
2004-08-191,3231,3231,3101,3119,2001,311
2004-08-181,3241,3251,3131,3237,8001,323
2004-08-171,3111,3201,3071,31111,4001,311
2004-08-161,3151,3221,3061,31913,9001,319
2004-08-131,3181,3201,3111,31310,1001,313
2004-08-121,3181,3251,3081,32412,5001,324
2004-08-111,3281,3281,3131,32610,1001,326
2004-08-101,3201,3201,3081,32017,5001,320
2004-08-091,3301,3301,3081,31413,0001,314
2004-08-061,3251,3271,3151,32020,2001,320
2004-08-051,3061,3161,3021,3155,1001,315
2004-08-041,3131,3131,2801,30617,8001,306
2004-08-031,3151,3241,3051,3198,9001,319
2004-08-021,3151,3181,3051,3154,4001,315
2004-07-301,3201,3251,3001,30210,2001,302
2004-07-291,3031,3201,2941,32010,1001,320
2004-07-281,3011,3041,2961,3033,6001,303
2004-07-271,3001,3091,2931,2939,6001,293
2004-07-261,3001,3101,2951,30010,7001,300
2004-07-231,3141,3301,3011,30118,0001,301
2004-07-221,3001,3101,2941,30110,0001,301
2004-07-211,3061,3201,2921,30026,0001,300
2004-07-201,3201,3201,3021,30314,4001,303
2004-07-161,3111,3301,3031,3207,3001,320
2004-07-151,3401,3401,3111,31111,5001,311
2004-07-141,3281,3431,3161,3208,6001,320
2004-07-131,3081,3281,3081,3128,1001,312
2004-07-121,3501,3501,3121,3289,1001,328
2004-07-091,2931,3101,2901,31011,9001,310
2004-07-081,2991,2991,2901,2904,4001,290
2004-07-071,3001,3001,2821,28913,7001,289
2004-07-061,3001,3141,3001,3027,0001,302
2004-07-051,3201,3201,3001,30018,3001,300
2004-07-021,3001,3281,3001,32813,5001,328
2004-07-011,3551,3601,3301,33918,8001,339
2004-06-301,3401,3551,3381,35535,6001,355
2004-06-291,2941,3381,2941,32051,7001,320
2004-06-281,2701,2941,2701,29316,9001,293
2004-06-251,2791,2801,2601,2727,3001,272
2004-06-241,2901,2901,2661,2796,5001,279
2004-06-231,2511,2901,2511,29022,6001,290
2004-06-221,2701,2861,2611,28218,9001,282
2004-06-211,2651,2751,2501,27038,0001,270
2004-06-181,2501,2501,2211,22822,9001,228
2004-06-171,2401,2501,2101,24514,2001,245
2004-06-161,2001,2401,2001,24026,0001,240
2004-06-151,2001,2001,1901,19510,6001,195
2004-06-141,1851,2001,1851,19013,1001,190
2004-06-111,1901,1991,1841,18440,4001,184
2004-06-101,2001,2001,1801,19814,2001,198
2004-06-091,1801,1941,1801,1808,8001,180
2004-06-081,1951,1961,1631,18018,3001,180
2004-06-071,1941,2001,1811,19517,4001,195
2004-06-041,1791,1941,1791,19427,5001,194
2004-06-031,1801,1861,1671,17922,3001,179
2004-06-021,1651,1751,1601,16621,5001,166
2004-06-011,1701,1701,1451,1568,0001,156
2004-05-311,1701,1701,1471,1489,3001,148
2004-05-281,1451,1651,1451,1658,9001,165
2004-05-271,1501,1581,1451,15713,7001,157
2004-05-261,1601,1601,1451,1488,9001,148
2004-05-251,1501,1501,1301,14810,1001,148
2004-05-241,1701,1811,1291,18136,6001,181
2004-05-211,0901,1501,0891,15045,0001,150
2004-05-201,0851,1351,0651,09527,7001,095
2004-05-191,0491,0501,0311,04512,5001,045
2004-05-181,0131,0341,0131,02011,4001,020
2004-05-171,0201,0271,0111,02310,7001,023
2004-05-141,0111,0261,0111,01314,2001,013
2004-05-131,0221,0301,0031,00843,7001,008
2004-05-121,0511,0511,0221,02236,5001,022
2004-05-111,0191,0391,0031,02519,2001,025
2004-05-101,1261,1261,0101,02036,9001,020
2004-05-071,0991,1001,0801,08217,6001,082
2004-05-061,1301,1361,1101,11018,3001,110
2004-04-301,1671,1671,1201,13617,6001,136
2004-04-281,1751,1801,1671,1676,2001,167
2004-04-271,1751,1811,1661,1664,3001,166
2004-04-261,1651,1891,1651,1738,2001,173
2004-04-231,1891,1891,1621,1638,2001,163
2004-04-221,1601,1701,1601,1708,5001,170
2004-04-211,1681,1751,1611,1684,2001,168
2004-04-201,1971,1971,1701,18818,7001,188
2004-04-191,1851,1901,1301,14025,5001,140
2004-04-161,2001,2001,1901,19012,1001,190
2004-04-151,2151,2151,1751,18117,8001,181
2004-04-141,1821,2291,1801,22835,2001,228
2004-04-131,1801,1981,1751,18226,4001,182
2004-04-121,1901,1901,1661,17518,5001,175
2004-04-091,1851,1851,1411,16236,5001,162
2004-04-081,1001,2001,0901,19526,0001,195
2004-04-071,0901,0911,0831,0877,9001,087
2004-04-061,0911,1001,0821,09821,2001,098
2004-04-051,0901,0991,0881,09118,8001,091
2004-04-021,0801,1111,0801,10126,4001,101
2004-04-011,0541,0831,0541,07820,9001,078
2004-03-311,0821,0821,0501,07314,1001,073
2004-03-301,0361,0691,0351,06237,4001,062
2004-03-291,0391,0541,0301,03336,2001,033
2004-03-261,0351,0501,0301,03917,3001,039
2004-03-251,0301,0401,0271,02915,9001,029
2004-03-241,0301,0401,0251,02612,6001,026
2004-03-231,0291,0311,0231,0288,8001,028
2004-03-221,0541,0551,0351,03731,4001,037
2004-03-191,0461,0551,0411,04822,5001,048
2004-03-181,0451,0661,0341,06545,3001,065
2004-03-171,0351,0471,0331,04624,9001,046
2004-03-161,0361,0381,0311,03725,7001,037
2004-03-151,0201,0301,0201,02323,3001,023
2004-03-121,0031,0201,0031,01040,6001,010
2004-03-111,0201,0241,0031,00393,0001,003
2004-03-101,0051,01499899938,700999
2004-03-0999899899299614,000996
2004-03-089981,00199299226,400992
2004-03-059981,0009951,00019,4001,000
2004-03-049941,00399499722,600997
2004-03-0399899999499512,000995
2004-03-029981,0019949949,200994
2004-03-019961,00799099328,500993
2004-02-2798899898799715,400997
2004-02-269889959879957,800995
2004-02-259979979869865,500986
2004-02-2498799997499014,900990
2004-02-231,0261,0301,0231,02629,9001,026
2004-02-201,0291,0291,0221,02226,4001,022
2004-02-191,0251,0291,0231,02312,1001,023
2004-02-181,0261,0301,0241,02619,7001,026
2004-02-171,0251,0311,0231,02616,1001,026
2004-02-161,0241,0271,0221,02312,8001,023
2004-02-131,0241,0251,0211,0218,9001,021
2004-02-121,0221,0261,0201,0207,1001,020
2004-02-101,0221,0261,0201,02014,5001,020
2004-02-091,0211,0261,0211,0229,7001,022
2004-02-061,0241,0241,0151,0206,4001,020
2004-02-051,0151,0251,0151,0235,2001,023
2004-02-041,0261,0261,0151,01511,1001,015
2004-02-031,0301,0301,0151,0258,8001,025
2004-02-021,0251,0301,0221,0228,5001,022
2004-01-301,0261,0261,0121,0127,0001,012
2004-01-291,0211,0301,0201,02216,3001,022
2004-01-281,0221,0351,0211,0228,2001,022
2004-01-271,0261,0281,0251,0258,5001,025
2004-01-261,0311,0351,0251,02510,6001,025
2004-01-231,0361,0361,0261,0268,8001,026
2004-01-221,0341,0361,0271,0347,4001,034
2004-01-211,0251,0381,0211,0258,8001,025
2004-01-201,0391,0401,0211,02517,3001,025
2004-01-191,0171,0301,0171,0196,7001,019
2004-01-161,0251,0251,0151,0168,1001,016
2004-01-151,0201,0201,0091,00910,6001,009
2004-01-141,0151,0181,0101,0105,9001,010
2004-01-131,0261,0261,0061,01510,5001,015
2004-01-091,0051,0101,0001,0039,4001,003
2004-01-081,0011,0151,0011,0029,2001,002
2004-01-071,0051,0159981,00116,4001,001
2004-01-061,0121,0191,0101,01011,9001,010
2004-01-051,0081,0121,0031,0124,4001,012

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