9979 (株)大庄の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	1,218	1,235	1,218	1,234	26,000	1,234
2023-12-28	1,200	1,223	1,199	1,222	24,700	1,222
2023-12-27	1,199	1,204	1,186	1,204	37,300	1,204
2023-12-26	1,197	1,206	1,196	1,200	18,600	1,200
2023-12-25	1,200	1,204	1,195	1,196	10,800	1,196
2023-12-22	1,194	1,206	1,194	1,200	15,000	1,200
2023-12-21	1,190	1,195	1,188	1,194	14,100	1,194
2023-12-20	1,204	1,212	1,192	1,199	14,700	1,199
2023-12-19	1,198	1,211	1,196	1,204	14,000	1,204
2023-12-18	1,182	1,199	1,178	1,199	17,400	1,199
2023-12-15	1,205	1,206	1,189	1,189	24,200	1,189
2023-12-14	1,223	1,225	1,203	1,207	18,400	1,207
2023-12-13	1,207	1,225	1,207	1,220	19,300	1,220
2023-12-12	1,199	1,211	1,199	1,210	17,300	1,210
2023-12-11	1,220	1,220	1,198	1,206	41,400	1,206
2023-12-08	1,217	1,222	1,204	1,209	38,000	1,209
2023-12-07	1,240	1,240	1,222	1,222	30,300	1,222
2023-12-06	1,222	1,250	1,222	1,242	25,300	1,242
2023-12-05	1,245	1,251	1,221	1,223	27,500	1,223
2023-12-04	1,241	1,252	1,234	1,246	20,100	1,246
2023-12-01	1,261	1,262	1,251	1,253	17,200	1,253
2023-11-30	1,256	1,269	1,248	1,261	19,600	1,261
2023-11-29	1,251	1,258	1,251	1,258	8,500	1,258
2023-11-28	1,266	1,266	1,250	1,251	13,900	1,251
2023-11-27	1,262	1,276	1,257	1,260	17,400	1,260
2023-11-24	1,280	1,285	1,257	1,262	15,000	1,262
2023-11-22	1,248	1,276	1,248	1,273	21,500	1,273
2023-11-21	1,237	1,261	1,237	1,259	23,400	1,259
2023-11-20	1,238	1,246	1,236	1,239	24,700	1,239
2023-11-17	1,234	1,248	1,234	1,239	18,500	1,239
2023-11-16	1,260	1,260	1,230	1,230	19,500	1,230
2023-11-15	1,266	1,271	1,261	1,262	11,400	1,262
2023-11-14	1,264	1,274	1,264	1,270	12,400	1,270
2023-11-13	1,261	1,271	1,258	1,264	19,000	1,264
2023-11-10	1,266	1,266	1,253	1,261	18,200	1,261
2023-11-09	1,267	1,270	1,253	1,266	24,400	1,266
2023-11-08	1,277	1,282	1,258	1,267	31,300	1,267
2023-11-07	1,281	1,313	1,278	1,283	50,600	1,283
2023-11-06	1,280	1,293	1,276	1,281	42,100	1,281
2023-11-02	1,264	1,286	1,263	1,278	42,300	1,278
2023-11-01	1,247	1,266	1,247	1,259	57,100	1,259
2023-10-31	1,205	1,240	1,199	1,240	49,800	1,240
2023-10-30	1,235	1,235	1,199	1,202	115,500	1,202
2023-10-27	1,226	1,244	1,219	1,232	44,800	1,232
2023-10-26	1,204	1,226	1,204	1,226	42,900	1,226
2023-10-25	1,180	1,219	1,176	1,212	67,500	1,212
2023-10-24	1,184	1,195	1,167	1,180	44,700	1,180
2023-10-23	1,184	1,195	1,171	1,184	33,500	1,184
2023-10-20	1,204	1,215	1,178	1,187	46,400	1,187
2023-10-19	1,169	1,229	1,159	1,229	116,100	1,229
2023-10-18	1,137	1,174	1,123	1,174	58,700	1,174
2023-10-17	1,085	1,146	1,085	1,125	157,000	1,125
2023-10-16	1,118	1,122	1,098	1,103	65,800	1,103
2023-10-13	1,102	1,140	1,101	1,126	83,700	1,126
2023-10-12	1,101	1,106	1,098	1,105	39,200	1,105
2023-10-11	1,113	1,113	1,099	1,107	50,700	1,107
2023-10-10	1,114	1,114	1,097	1,109	48,100	1,109
2023-10-06	1,093	1,096	1,088	1,096	24,500	1,096
2023-10-05	1,080	1,088	1,080	1,086	30,000	1,086
2023-10-04	1,076	1,084	1,071	1,073	38,600	1,073
2023-10-03	1,100	1,100	1,083	1,083	45,200	1,083
2023-10-02	1,117	1,119	1,100	1,100	34,600	1,100
2023-09-29	1,122	1,131	1,113	1,114	19,700	1,114
2023-09-28	1,128	1,128	1,112	1,122	32,500	1,122
2023-09-27	1,124	1,130	1,119	1,130	48,600	1,130
2023-09-26	1,115	1,125	1,112	1,124	29,200	1,124
2023-09-25	1,117	1,126	1,116	1,119	27,800	1,119
2023-09-22	1,120	1,126	1,117	1,117	29,200	1,117
2023-09-21	1,124	1,130	1,121	1,126	27,200	1,126
2023-09-20	1,146	1,146	1,123	1,123	58,700	1,123
2023-09-19	1,172	1,172	1,145	1,152	31,100	1,152
2023-09-15	1,181	1,183	1,167	1,172	35,900	1,172
2023-09-14	1,175	1,182	1,175	1,176	31,200	1,176
2023-09-13	1,165	1,178	1,164	1,171	46,200	1,171
2023-09-12	1,169	1,173	1,163	1,163	32,100	1,163
2023-09-11	1,166	1,171	1,147	1,165	40,200	1,165
2023-09-08	1,166	1,177	1,165	1,169	38,000	1,169
2023-09-07	1,175	1,180	1,160	1,166	47,500	1,166
2023-09-06	1,153	1,180	1,151	1,175	77,300	1,175
2023-09-05	1,140	1,155	1,140	1,153	69,400	1,153
2023-09-04	1,135	1,146	1,134	1,139	63,600	1,139
2023-09-01	1,130	1,133	1,117	1,133	69,500	1,133
2023-08-31	1,118	1,136	1,118	1,135	97,100	1,135
2023-08-30	1,116	1,119	1,095	1,117	250,400	1,117
2023-08-29	1,115	1,129	1,112	1,119	455,500	1,119
2023-08-28	1,121	1,124	1,116	1,119	165,000	1,119
2023-08-25	1,124	1,129	1,121	1,123	81,600	1,123
2023-08-24	1,125	1,129	1,122	1,124	79,500	1,124
2023-08-23	1,127	1,127	1,119	1,122	67,200	1,122
2023-08-22	1,127	1,127	1,120	1,126	64,700	1,126
2023-08-21	1,128	1,135	1,124	1,127	51,700	1,127
2023-08-18	1,127	1,133	1,122	1,126	51,100	1,126
2023-08-17	1,146	1,148	1,128	1,136	54,800	1,136
2023-08-16	1,141	1,150	1,134	1,144	43,300	1,144
2023-08-15	1,159	1,159	1,143	1,143	56,700	1,143
2023-08-14	1,156	1,158	1,152	1,154	35,500	1,154
2023-08-10	1,154	1,157	1,149	1,156	23,500	1,156
2023-08-09	1,148	1,149	1,141	1,149	21,800	1,149
2023-08-08	1,154	1,158	1,151	1,152	17,500	1,152
2023-08-07	1,140	1,152	1,138	1,152	31,400	1,152
2023-08-04	1,130	1,143	1,130	1,139	16,400	1,139
2023-08-03	1,137	1,140	1,128	1,130	34,500	1,130
2023-08-02	1,151	1,153	1,142	1,144	24,900	1,144
2023-08-01	1,159	1,163	1,154	1,154	26,000	1,154
2023-07-31	1,168	1,168	1,152	1,159	36,000	1,159
2023-07-28	1,158	1,160	1,138	1,160	147,500	1,160
2023-07-27	1,148	1,164	1,148	1,160	31,200	1,160
2023-07-26	1,147	1,153	1,140	1,148	18,600	1,148
2023-07-25	1,137	1,148	1,134	1,141	26,500	1,141
2023-07-24	1,142	1,165	1,134	1,136	61,100	1,136
2023-07-21	1,115	1,132	1,114	1,131	43,800	1,131
2023-07-20	1,111	1,132	1,111	1,118	41,000	1,118
2023-07-19	1,117	1,117	1,092	1,111	112,700	1,111
2023-07-18	1,140	1,140	1,117	1,126	77,700	1,126
2023-07-14	1,123	1,136	1,118	1,135	29,200	1,135
2023-07-13	1,131	1,134	1,118	1,123	29,500	1,123
2023-07-12	1,124	1,136	1,118	1,130	36,700	1,130
2023-07-11	1,145	1,148	1,125	1,125	58,700	1,125
2023-07-10	1,150	1,160	1,147	1,154	39,500	1,154
2023-07-07	1,157	1,164	1,151	1,152	27,400	1,152
2023-07-06	1,155	1,161	1,146	1,157	23,600	1,157
2023-07-05	1,168	1,170	1,155	1,157	29,100	1,157
2023-07-04	1,164	1,171	1,159	1,169	20,900	1,169
2023-07-03	1,157	1,172	1,154	1,168	34,000	1,168
2023-06-30	1,149	1,157	1,145	1,151	23,400	1,151
2023-06-29	1,149	1,150	1,138	1,147	22,600	1,147
2023-06-28	1,136	1,147	1,133	1,145	27,500	1,145
2023-06-27	1,126	1,133	1,115	1,133	15,700	1,133
2023-06-26	1,120	1,129	1,113	1,128	17,200	1,128
2023-06-23	1,127	1,128	1,115	1,118	18,500	1,118
2023-06-22	1,122	1,133	1,117	1,119	22,100	1,119
2023-06-21	1,122	1,133	1,122	1,130	22,000	1,130
2023-06-20	1,115	1,124	1,114	1,124	25,500	1,124
2023-06-19	1,130	1,136	1,113	1,122	34,800	1,122
2023-06-16	1,126	1,136	1,118	1,126	41,200	1,126
2023-06-15	1,124	1,125	1,115	1,115	18,800	1,115
2023-06-14	1,117	1,124	1,111	1,124	15,600	1,124
2023-06-13	1,115	1,119	1,106	1,107	23,000	1,107
2023-06-12	1,110	1,113	1,105	1,109	17,800	1,109
2023-06-09	1,098	1,105	1,096	1,101	22,900	1,101
2023-06-08	1,093	1,108	1,089	1,092	24,400	1,092
2023-06-07	1,115	1,119	1,101	1,104	28,600	1,104
2023-06-06	1,105	1,115	1,103	1,109	14,800	1,109
2023-06-05	1,100	1,112	1,100	1,110	22,800	1,110
2023-06-02	1,083	1,098	1,079	1,096	25,600	1,096
2023-06-01	1,079	1,088	1,075	1,079	22,200	1,079
2023-05-31	1,100	1,100	1,082	1,082	32,400	1,082
2023-05-30	1,103	1,108	1,092	1,107	19,500	1,107
2023-05-29	1,103	1,114	1,102	1,103	23,900	1,103
2023-05-26	1,098	1,111	1,098	1,100	18,500	1,100
2023-05-25	1,095	1,104	1,094	1,101	22,700	1,101
2023-05-24	1,097	1,107	1,097	1,103	24,900	1,103
2023-05-23	1,130	1,130	1,097	1,104	40,000	1,104
2023-05-22	1,113	1,128	1,111	1,123	22,500	1,123
2023-05-19	1,126	1,131	1,115	1,115	18,300	1,115
2023-05-18	1,142	1,142	1,124	1,128	24,100	1,128
2023-05-17	1,140	1,140	1,125	1,130	28,300	1,130
2023-05-16	1,150	1,155	1,141	1,141	24,800	1,141
2023-05-15	1,173	1,177	1,150	1,152	31,500	1,152
2023-05-12	1,180	1,186	1,175	1,179	28,500	1,179
2023-05-11	1,177	1,188	1,176	1,184	24,100	1,184
2023-05-10	1,196	1,197	1,168	1,175	42,600	1,175
2023-05-09	1,177	1,190	1,173	1,190	38,900	1,190
2023-05-08	1,170	1,178	1,159	1,178	43,500	1,178
2023-05-02	1,149	1,170	1,143	1,170	41,000	1,170
2023-05-01	1,159	1,160	1,137	1,151	39,000	1,151
2023-04-28	1,144	1,154	1,135	1,154	60,700	1,154
2023-04-27	1,108	1,139	1,103	1,139	177,200	1,139
2023-04-26	1,107	1,117	1,098	1,108	43,100	1,108
2023-04-25	1,092	1,112	1,092	1,108	64,600	1,108
2023-04-24	1,082	1,092	1,081	1,090	47,300	1,090
2023-04-21	1,075	1,082	1,067	1,080	30,200	1,080
2023-04-20	1,075	1,084	1,068	1,079	31,100	1,079
2023-04-19	1,082	1,082	1,066	1,082	36,500	1,082
2023-04-18	1,057	1,082	1,052	1,082	65,600	1,082
2023-04-17	1,040	1,058	1,030	1,058	65,600	1,058
2023-04-14	1,045	1,052	1,039	1,047	59,900	1,047
2023-04-13	1,035	1,042	1,029	1,042	43,500	1,042
2023-04-12	1,022	1,035	1,022	1,034	37,500	1,034
2023-04-11	1,018	1,028	1,018	1,028	26,900	1,028
2023-04-10	1,012	1,021	1,011	1,020	27,800	1,020
2023-04-07	1,015	1,019	1,010	1,012	29,000	1,012
2023-04-06	1,016	1,020	1,011	1,017	29,000	1,017
2023-04-05	1,019	1,021	1,013	1,017	31,600	1,017
2023-04-04	1,024	1,026	1,020	1,023	26,500	1,023
2023-04-03	1,026	1,030	1,020	1,022	21,200	1,022
2023-03-31	1,026	1,028	1,021	1,027	12,200	1,027
2023-03-30	1,023	1,027	1,012	1,026	24,700	1,026
2023-03-29	1,021	1,024	1,016	1,023	45,000	1,023
2023-03-28	1,024	1,024	1,014	1,015	15,900	1,015
2023-03-27	1,019	1,025	1,019	1,020	30,700	1,020
2023-03-24	1,011	1,018	1,008	1,018	19,100	1,018
2023-03-23	1,011	1,018	1,007	1,015	16,500	1,015
2023-03-22	1,009	1,014	1,008	1,010	16,200	1,010
2023-03-20	1,010	1,014	1,003	1,006	25,300	1,006
2023-03-17	1,027	1,032	1,008	1,010	51,500	1,010
2023-03-16	1,004	1,032	1,002	1,025	81,500	1,025
2023-03-15	1,015	1,025	1,015	1,019	22,600	1,019
2023-03-14	1,015	1,018	1,006	1,014	37,900	1,014
2023-03-13	1,018	1,028	1,016	1,028	32,600	1,028
2023-03-10	1,025	1,031	1,022	1,031	41,000	1,031
2023-03-09	1,032	1,036	1,031	1,036	37,400	1,036
2023-03-08	1,029	1,030	1,023	1,030	24,900	1,030
2023-03-07	1,017	1,030	1,017	1,030	46,300	1,030
2023-03-06	1,020	1,020	1,010	1,017	33,600	1,017
2023-03-03	1,012	1,020	1,007	1,020	40,300	1,020
2023-03-02	1,017	1,017	1,005	1,005	58,300	1,005
2023-03-01	1,015	1,017	1,010	1,017	35,500	1,017
2023-02-28	1,020	1,026	1,016	1,017	51,000	1,017
2023-02-27	1,012	1,025	1,012	1,025	139,100	1,025
2023-02-24	1,045	1,058	1,042	1,055	110,600	1,055
2023-02-22	1,036	1,037	1,032	1,033	101,500	1,033
2023-02-21	1,040	1,043	1,036	1,039	60,000	1,039
2023-02-20	1,036	1,042	1,035	1,038	75,600	1,038
2023-02-17	1,033	1,038	1,033	1,036	35,200	1,036
2023-02-16	1,035	1,043	1,035	1,041	46,400	1,041
2023-02-15	1,031	1,036	1,031	1,032	21,600	1,032
2023-02-14	1,036	1,038	1,032	1,033	14,700	1,033
2023-02-13	1,040	1,042	1,030	1,031	51,900	1,031
2023-02-10	1,050	1,052	1,043	1,050	34,600	1,050
2023-02-09	1,040	1,050	1,040	1,046	23,100	1,046
2023-02-08	1,036	1,044	1,036	1,044	14,200	1,044
2023-02-07	1,045	1,050	1,034	1,036	41,400	1,036
2023-02-06	1,046	1,046	1,041	1,042	25,800	1,042
2023-02-03	1,045	1,048	1,035	1,046	43,200	1,046
2023-02-02	1,050	1,056	1,046	1,048	18,700	1,048
2023-02-01	1,058	1,058	1,047	1,050	26,900	1,050
2023-01-31	1,061	1,064	1,053	1,053	30,600	1,053
2023-01-30	1,050	1,060	1,048	1,058	97,300	1,058
2023-01-27	1,034	1,048	1,034	1,048	27,800	1,048
2023-01-26	1,040	1,043	1,035	1,038	25,200	1,038
2023-01-25	1,035	1,043	1,033	1,042	18,800	1,042
2023-01-24	1,035	1,040	1,030	1,040	31,100	1,040
2023-01-23	1,028	1,033	1,023	1,033	29,300	1,033
2023-01-20	1,015	1,021	1,015	1,020	25,600	1,020
2023-01-19	1,015	1,019	1,013	1,016	23,700	1,016
2023-01-18	1,016	1,022	1,010	1,019	25,300	1,019
2023-01-17	1,010	1,018	1,001	1,016	43,800	1,016
2023-01-16	1,015	1,018	1,011	1,015	35,900	1,015
2023-01-13	1,017	1,024	1,016	1,019	27,100	1,019
2023-01-12	1,035	1,035	1,017	1,021	60,300	1,021
2023-01-11	1,047	1,048	1,038	1,041	15,500	1,041
2023-01-10	1,050	1,052	1,040	1,040	14,600	1,040
2023-01-06	1,036	1,045	1,036	1,042	13,100	1,042
2023-01-05	1,038	1,044	1,034	1,036	28,100	1,036
2023-01-04	1,045	1,049	1,038	1,041	21,300	1,041

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

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

9979 (株)大庄 の時系列データ [2023年度]

9979 (株)大庄の時系列データ [2023年度]