1. HOME >
  2. 株価時系列 >
  3. 9979 >
  4. 2019年

9979 (株)大庄 の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-301,6901,6901,6631,67923,3001,679
2019-12-271,6601,6961,6601,69426,9001,694
2019-12-261,6491,6601,6421,66022,9001,660
2019-12-251,6391,6531,6391,64612,3001,646
2019-12-241,6371,6501,6371,6477,3001,647
2019-12-231,6481,6491,6371,6439,3001,643
2019-12-201,6561,6571,6471,64817,7001,648
2019-12-191,6471,6571,6441,65016,3001,650
2019-12-181,6491,6491,6401,64611,2001,646
2019-12-171,6451,6491,6351,64913,0001,649
2019-12-161,6161,6511,6151,64547,0001,645
2019-12-131,6181,6191,6091,61519,7001,615
2019-12-121,6151,6151,6041,60610,0001,606
2019-12-111,6111,6151,6071,6156,9001,615
2019-12-101,6161,6161,6081,6119,9001,611
2019-12-091,6101,6111,6031,60611,5001,606
2019-12-061,6051,6101,6011,60510,2001,605
2019-12-051,6121,6131,6041,6099,1001,609
2019-12-041,5961,6151,5951,61315,5001,613
2019-12-031,6001,6081,5961,60210,9001,602
2019-12-021,6001,6081,6001,6058,8001,605
2019-11-291,6011,6031,5921,59916,1001,599
2019-11-281,6061,6091,5981,6096,9001,609
2019-11-271,5871,6101,5871,60518,5001,605
2019-11-261,6091,6151,5901,59017,4001,590
2019-11-251,6141,6171,6111,6126,6001,612
2019-11-221,6181,6181,6061,60611,6001,606
2019-11-211,6101,6181,5961,6188,4001,618
2019-11-201,6081,6101,5951,60111,9001,601
2019-11-191,6011,6091,6011,6086,1001,608
2019-11-181,6001,6041,5931,60110,7001,601
2019-11-151,5991,6121,5991,60011,3001,600
2019-11-141,5961,6091,5931,59512,2001,595
2019-11-131,5951,6071,5951,59618,7001,596
2019-11-121,6001,6001,5941,59813,8001,598
2019-11-111,5921,6001,5901,59920,2001,599
2019-11-081,5951,5971,5861,59218,3001,592
2019-11-071,5911,5951,5881,59511,0001,595
2019-11-061,5931,6001,5871,59024,6001,590
2019-11-051,6001,6001,5901,60028,0001,600
2019-11-011,5951,5961,5841,59613,9001,596
2019-10-311,6101,6171,5941,59516,2001,595
2019-10-301,5901,6081,5851,60825,8001,608
2019-10-291,6001,6051,5901,59011,2001,590
2019-10-281,5991,6041,5921,5938,1001,593
2019-10-251,5951,6031,5881,59610,3001,596
2019-10-241,5891,5971,5861,59010,0001,590
2019-10-231,5931,5931,5831,5899,0001,589
2019-10-211,6001,6001,5901,5948,7001,594
2019-10-181,5881,6011,5801,58411,0001,584
2019-10-171,6141,6171,5871,58825,2001,588
2019-10-161,6161,6291,6011,61429,2001,614
2019-10-151,6161,6261,6161,62417,9001,624
2019-10-111,6091,6131,5961,61313,3001,613
2019-10-101,6251,6251,6071,6139,8001,613
2019-10-091,6151,6251,6061,62511,2001,625
2019-10-081,6181,6241,6121,61816,1001,618
2019-10-071,6151,6181,6041,61813,2001,618
2019-10-041,6001,6121,5901,6129,6001,612
2019-10-031,6041,6041,5901,60210,6001,602
2019-10-021,5901,6151,5901,60817,5001,608
2019-10-011,5761,5971,5761,5909,0001,590
2019-09-301,5821,5841,5691,57012,4001,570
2019-09-271,6021,6021,5811,59613,1001,596
2019-09-261,6121,6141,5961,60522,2001,605
2019-09-251,6101,6101,6001,6098,3001,609
2019-09-241,6031,6141,6011,61019,5001,610
2019-09-201,6091,6181,6071,61117,5001,611
2019-09-191,5921,6111,5921,61140,8001,611
2019-09-181,5981,5991,5891,59612,2001,596
2019-09-171,5881,6001,5841,59416,0001,594
2019-09-131,5901,5961,5811,59532,9001,595
2019-09-121,5771,5921,5751,58422,7001,584
2019-09-111,5681,5761,5581,57518,8001,575
2019-09-101,5711,5711,5581,56214,8001,562
2019-09-091,5561,5731,5561,57313,7001,573
2019-09-061,5721,5721,5551,55511,0001,555
2019-09-051,5671,5751,5571,56521,7001,565
2019-09-041,5561,5691,5561,56011,9001,560
2019-09-031,5521,5721,5511,56421,1001,564
2019-09-021,5751,5841,5621,56819,6001,568
2019-08-301,5631,5781,5571,57529,4001,575
2019-08-291,5801,5821,5471,566198,5001,566
2019-08-281,5881,6071,5851,600221,6001,600
2019-08-271,6021,6121,5951,59561,0001,595
2019-08-261,5951,6081,5951,60241,6001,602
2019-08-231,6111,6131,6001,60920,3001,609
2019-08-221,6181,6221,6091,61418,7001,614
2019-08-211,6121,6201,6121,6189,0001,618
2019-08-201,6051,6241,5961,62418,5001,624
2019-08-191,5921,6031,5921,60130,1001,601
2019-08-161,5961,6031,5921,5959,8001,595
2019-08-151,5851,6021,5821,60216,4001,602
2019-08-141,5911,6051,5891,60019,8001,600
2019-08-131,5941,5941,5821,59225,8001,592
2019-08-091,6131,6161,5951,59926,0001,599
2019-08-081,6281,6281,6081,60836,5001,608
2019-08-071,6151,6321,6151,626114,7001,626
2019-08-061,5851,6241,5801,62421,9001,624
2019-08-051,6061,6141,5961,61440,3001,614
2019-08-021,6111,6241,6031,61429,6001,614
2019-08-011,6091,6291,6091,62814,2001,628
2019-07-311,6361,6381,6231,62312,9001,623
2019-07-301,6331,6401,6301,63815,3001,638
2019-07-291,6161,6351,6091,63322,7001,633
2019-07-261,6131,6161,6041,6169,2001,616
2019-07-251,5981,6201,5971,61112,4001,611
2019-07-241,6021,6041,5931,59813,7001,598
2019-07-231,5961,6041,5881,6028,1001,602
2019-07-221,6081,6121,5921,5969,6001,596
2019-07-191,5901,6061,5881,59713,7001,597
2019-07-181,6221,6241,5921,59224,4001,592
2019-07-171,6311,6321,6181,62313,7001,623
2019-07-161,6151,6311,6151,63117,1001,631
2019-07-121,6191,6191,6101,6199,1001,619
2019-07-111,6101,6121,6021,6078,3001,607
2019-07-101,5941,6101,5911,59918,1001,599
2019-07-091,6011,6191,6011,6037,6001,603
2019-07-081,6191,6191,5981,60411,1001,604
2019-07-051,6181,6191,5971,61930,8001,619
2019-07-041,6061,6241,6031,61519,4001,615
2019-07-031,5811,6101,5811,59517,7001,595
2019-07-021,5701,5851,5621,58312,8001,583
2019-07-011,5621,5691,5561,55717,7001,557
2019-06-281,5601,5741,5571,55712,0001,557
2019-06-271,5521,5621,5501,5596,2001,559
2019-06-261,5511,5621,5471,5519,5001,551
2019-06-251,5661,5841,5561,5588,8001,558
2019-06-241,5801,5801,5711,5715,4001,571
2019-06-211,5851,5851,5731,57912,3001,579
2019-06-201,5781,5871,5781,5868,6001,586
2019-06-191,5601,5741,5581,5739,4001,573
2019-06-181,5841,5841,5551,55511,8001,555
2019-06-171,5771,5871,5761,5778,7001,577
2019-06-141,5631,5861,5631,58612,0001,586
2019-06-131,5821,5831,5621,56310,8001,563
2019-06-121,5761,5881,5701,58212,9001,582
2019-06-111,5761,5791,5701,57713,0001,577
2019-06-101,5831,5891,5761,58011,4001,580
2019-06-071,5811,5811,5681,5815,7001,581
2019-06-061,5641,5811,5641,5718,3001,571
2019-06-051,5501,5791,5501,57920,2001,579
2019-06-041,5321,5471,5251,5479,0001,547
2019-06-031,5361,5431,5211,5328,4001,532
2019-05-311,5521,5621,5321,5439,5001,543
2019-05-301,5671,5671,5361,54316,6001,543
2019-05-291,5841,5981,5571,56720,1001,567
2019-05-281,6201,6201,5831,58422,8001,584
2019-05-271,6081,6191,6021,61915,5001,619
2019-05-241,5831,5981,5791,59812,2001,598
2019-05-231,5751,5831,5691,58311,4001,583
2019-05-221,5801,5801,5701,5757,6001,575
2019-05-211,5771,5831,5681,5768,5001,576
2019-05-201,5711,5771,5671,57711,7001,577
2019-05-171,5521,5681,5521,56410,6001,564
2019-05-161,5561,5581,5441,5528,2001,552
2019-05-151,5571,5581,5391,5508,3001,550
2019-05-141,5281,5451,5121,54512,0001,545
2019-05-131,5591,5601,5351,53612,7001,536
2019-05-101,5431,5601,5411,55217,8001,552
2019-05-091,5471,5521,5321,54213,4001,542
2019-05-081,5551,5641,5431,56414,5001,564
2019-05-071,5611,5731,5471,55716,6001,557
2019-04-261,5681,5701,5541,56112,3001,561
2019-04-251,5611,5741,5521,56819,3001,568
2019-04-241,5571,5621,5441,55415,5001,554
2019-04-231,5401,5581,5391,55818,3001,558
2019-04-221,5111,5401,5101,54011,6001,540
2019-04-191,5341,5421,5131,5229,4001,522
2019-04-181,5411,5461,5221,53412,7001,534
2019-04-171,5311,5391,5241,5359,9001,535
2019-04-161,5481,5601,5421,54814,9001,548
2019-04-151,5021,5581,5021,55038,7001,550
2019-04-121,5001,5081,4881,5029,6001,502
2019-04-111,4751,5051,4751,50510,2001,505
2019-04-101,4791,4861,4731,47817,1001,478
2019-04-091,5051,5071,4771,49025,3001,490
2019-04-081,5281,5281,5071,51010,1001,510
2019-04-051,5141,5301,5121,52926,5001,529
2019-04-041,5301,5401,5221,5408,5001,540
2019-04-031,5161,5291,5141,5298,9001,529
2019-04-021,5301,5301,5151,5299,2001,529
2019-04-011,5061,5361,5061,52718,7001,527
2019-03-291,5101,5151,5021,50210,8001,502
2019-03-281,5331,5331,5041,50421,4001,504
2019-03-271,5381,5471,5361,54220,5001,542
2019-03-261,5091,5411,5091,54132,6001,541
2019-03-251,5221,5241,5061,50918,1001,509
2019-03-221,5241,5361,5201,53617,6001,536
2019-03-201,5301,5431,5271,53116,4001,531
2019-03-191,5371,5421,5201,53911,2001,539
2019-03-181,5271,5421,5201,54225,1001,542
2019-03-151,5191,5361,4981,49825,7001,498
2019-03-141,5241,5321,5211,5249,4001,524
2019-03-131,5311,5361,5131,52712,3001,527
2019-03-121,5161,5381,5161,53316,5001,533
2019-03-111,5121,5171,5071,51612,4001,516
2019-03-081,5231,5261,5071,51218,3001,512
2019-03-071,5301,5401,5231,54019,7001,540
2019-03-061,5111,5291,5101,52917,6001,529
2019-03-051,5261,5261,5091,51520,1001,515
2019-03-041,5341,5401,5191,52622,4001,526
2019-03-011,5161,5301,5131,52739,9001,527
2019-02-281,5251,5251,5101,51120,5001,511
2019-02-271,5101,5251,5101,52232,3001,522
2019-02-261,5321,5391,5171,517171,1001,517
2019-02-251,5451,5641,5451,561258,0001,561
2019-02-221,5311,5581,5271,55748,6001,557
2019-02-211,5631,5691,5411,54143,9001,541
2019-02-201,5731,5801,5521,56360,4001,563
2019-02-191,5801,5831,5731,57716,7001,577
2019-02-181,5701,5781,5671,57832,8001,578
2019-02-151,5631,5631,5531,56017,1001,560
2019-02-141,5601,5651,5571,56527,3001,565
2019-02-131,5471,5641,5411,56126,4001,561
2019-02-121,5291,5381,5241,53820,0001,538
2019-02-081,5201,5281,5121,52217,6001,522
2019-02-071,5351,5361,5211,52726,5001,527
2019-02-061,5411,5411,5271,53517,2001,535
2019-02-051,5351,5431,5311,54118,5001,541
2019-02-041,5151,5341,5151,53421,0001,534
2019-02-011,5001,5101,5001,50418,0001,504
2019-01-311,5061,5171,4931,50629,4001,506
2019-01-301,5281,5281,5061,50628,7001,506
2019-01-291,5501,5501,5251,53156,1001,531
2019-01-281,5711,5711,5451,55127,2001,551
2019-01-251,5791,5901,5671,57728,6001,577
2019-01-241,5671,5751,5571,57117,5001,571
2019-01-231,5661,5691,5531,56442,3001,564
2019-01-221,5891,5891,5581,56751,1001,567
2019-01-211,5961,5961,5711,57614,4001,576
2019-01-181,5721,5971,5711,57312,1001,573
2019-01-171,5751,5861,5571,57216,5001,572
2019-01-161,5601,5851,5511,56222,4001,562
2019-01-151,5591,5681,5411,56026,3001,560
2019-01-111,5731,5791,5551,56424,3001,564
2019-01-101,5661,6051,5631,59233,1001,592
2019-01-091,5661,5821,5621,56616,1001,566
2019-01-081,5801,5871,5641,57117,6001,571
2019-01-071,5821,5891,5611,57924,3001,579
2019-01-041,5111,5551,4891,55017,4001,550

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