3943 大石産業(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 820 | 820 | 820 | 820 | 2,000 | 1,640 |
| 1995-12-26 | 820 | 820 | 820 | 820 | 1,000 | 1,640 |
| 1995-12-25 | 800 | 804 | 800 | 804 | 5,000 | 1,608 |
| 1995-12-22 | 800 | 800 | 800 | 800 | 10,000 | 1,600 |
| 1995-12-21 | 800 | 800 | 800 | 800 | 9,000 | 1,600 |
| 1995-12-20 | 800 | 800 | 800 | 800 | 5,000 | 1,600 |
| 1995-12-19 | 800 | 800 | 800 | 800 | 3,000 | 1,600 |
| 1995-12-18 | 800 | 800 | 800 | 800 | 5,000 | 1,600 |
| 1995-12-15 | 800 | 800 | 800 | 800 | 3,000 | 1,600 |
| 1995-12-14 | 800 | 800 | 790 | 790 | 2,000 | 1,580 |
| 1995-12-13 | 800 | 800 | 800 | 800 | 6,000 | 1,600 |
| 1995-12-12 | 800 | 800 | 800 | 800 | 2,000 | 1,600 |
| 1995-12-11 | 800 | 800 | 800 | 800 | 2,000 | 1,600 |
| 1995-12-06 | 799 | 805 | 799 | 800 | 13,000 | 1,600 |
| 1995-12-05 | 785 | 800 | 785 | 800 | 7,000 | 1,600 |
| 1995-12-01 | 790 | 790 | 790 | 790 | 1,000 | 1,580 |
| 1995-11-30 | 791 | 800 | 791 | 791 | 3,000 | 1,582 |
| 1995-11-29 | 791 | 791 | 791 | 791 | 1,000 | 1,582 |
| 1995-11-28 | 800 | 800 | 800 | 800 | 1,000 | 1,600 |
| 1995-11-27 | 800 | 800 | 800 | 800 | 5,000 | 1,600 |
| 1995-11-24 | 800 | 800 | 800 | 800 | 5,000 | 1,600 |
| 1995-11-22 | 800 | 800 | 800 | 800 | 1,000 | 1,600 |
| 1995-11-14 | 800 | 800 | 800 | 800 | 1,000 | 1,600 |
| 1995-11-13 | 800 | 800 | 800 | 800 | 6,000 | 1,600 |
| 1995-11-10 | 800 | 800 | 800 | 800 | 2,000 | 1,600 |
| 1995-11-09 | 790 | 790 | 790 | 790 | 2,000 | 1,580 |
| 1995-11-07 | 800 | 800 | 800 | 800 | 3,000 | 1,600 |
| 1995-11-06 | 800 | 800 | 800 | 800 | 6,000 | 1,600 |
| 1995-11-02 | 800 | 800 | 800 | 800 | 1,000 | 1,600 |
| 1995-10-30 | 800 | 800 | 800 | 800 | 4,000 | 1,600 |
| 1995-10-19 | 790 | 790 | 790 | 790 | 1,000 | 1,580 |
| 1995-10-18 | 790 | 790 | 790 | 790 | 3,000 | 1,580 |
| 1995-10-17 | 800 | 800 | 800 | 800 | 1,000 | 1,600 |
| 1995-10-13 | 805 | 805 | 801 | 801 | 2,000 | 1,602 |
| 1995-10-11 | 810 | 810 | 800 | 800 | 5,000 | 1,600 |
| 1995-10-09 | 810 | 810 | 810 | 810 | 2,000 | 1,620 |
| 1995-10-05 | 829 | 829 | 829 | 829 | 3,000 | 1,658 |
| 1995-09-25 | 829 | 829 | 829 | 829 | 1,000 | 1,658 |
| 1995-09-13 | 849 | 849 | 849 | 849 | 1,000 | 1,698 |
| 1995-09-05 | 840 | 850 | 840 | 850 | 2,000 | 1,700 |
| 1995-09-01 | 805 | 810 | 805 | 810 | 8,000 | 1,620 |
| 1995-08-31 | 799 | 805 | 794 | 805 | 25,000 | 1,610 |
| 1995-08-30 | 800 | 800 | 800 | 800 | 1,000 | 1,600 |
| 1995-08-28 | 795 | 795 | 795 | 795 | 3,000 | 1,590 |
| 1995-08-24 | 795 | 795 | 795 | 795 | 1,000 | 1,590 |
| 1995-08-21 | 795 | 795 | 795 | 795 | 5,000 | 1,590 |
| 1995-08-18 | 795 | 795 | 795 | 795 | 1,000 | 1,590 |
| 1995-08-17 | 785 | 792 | 785 | 792 | 3,000 | 1,584 |
| 1995-08-16 | 790 | 790 | 790 | 790 | 14,000 | 1,580 |
| 1995-08-15 | 789 | 790 | 789 | 790 | 3,000 | 1,580 |
| 1995-08-03 | 807 | 807 | 807 | 807 | 3,000 | 1,614 |
| 1995-07-31 | 810 | 810 | 810 | 810 | 1,000 | 1,620 |
| 1995-07-19 | 832 | 832 | 829 | 829 | 73,000 | 1,658 |
| 1995-07-14 | 830 | 830 | 830 | 830 | 2,000 | 1,660 |
| 1995-07-13 | 820 | 820 | 820 | 820 | 1,000 | 1,640 |
| 1995-07-12 | 820 | 820 | 820 | 820 | 1,000 | 1,640 |
| 1995-07-11 | 820 | 820 | 815 | 820 | 10,000 | 1,640 |
| 1995-07-10 | 820 | 820 | 810 | 810 | 2,000 | 1,620 |
| 1995-07-03 | 820 | 820 | 820 | 820 | 8,000 | 1,640 |
| 1995-06-26 | 860 | 860 | 860 | 860 | 1,000 | 1,720 |
| 1995-06-23 | 860 | 860 | 860 | 860 | 1,000 | 1,720 |
| 1995-06-13 | 877 | 877 | 877 | 877 | 2,000 | 1,754 |
| 1995-06-05 | 879 | 879 | 879 | 879 | 1,000 | 1,758 |
| 1995-05-26 | 879 | 879 | 879 | 879 | 1,000 | 1,758 |
| 1995-05-25 | 880 | 880 | 880 | 880 | 1,000 | 1,760 |
| 1995-05-24 | 879 | 880 | 879 | 880 | 2,000 | 1,760 |
| 1995-05-18 | 885 | 885 | 885 | 885 | 8,000 | 1,770 |
| 1995-05-17 | 885 | 885 | 885 | 885 | 20,000 | 1,770 |
| 1995-05-16 | 885 | 885 | 885 | 885 | 1,000 | 1,770 |
| 1995-05-15 | 895 | 895 | 895 | 895 | 2,000 | 1,790 |
| 1995-05-08 | 895 | 895 | 895 | 895 | 1,000 | 1,790 |
| 1995-05-02 | 895 | 895 | 895 | 895 | 1,000 | 1,790 |
| 1995-04-28 | 895 | 895 | 895 | 895 | 2,000 | 1,790 |
| 1995-04-27 | 895 | 895 | 895 | 895 | 5,000 | 1,790 |
| 1995-04-26 | 895 | 895 | 895 | 895 | 5,000 | 1,790 |
| 1995-04-13 | 900 | 900 | 900 | 900 | 1,000 | 1,800 |
| 1995-03-31 | 900 | 900 | 900 | 900 | 3,000 | 1,800 |
| 1995-03-30 | 900 | 900 | 900 | 900 | 3,000 | 1,800 |
| 1995-03-24 | 920 | 920 | 920 | 920 | 3,000 | 1,840 |
| 1995-03-17 | 979 | 979 | 979 | 979 | 1,000 | 1,958 |
| 1995-03-13 | 980 | 980 | 980 | 980 | 2,000 | 1,960 |
| 1995-03-06 | 990 | 990 | 990 | 990 | 2,000 | 1,980 |
| 1995-03-03 | 990 | 990 | 990 | 990 | 3,000 | 1,980 |
| 1995-03-01 | 980 | 980 | 980 | 980 | 3,000 | 1,960 |
| 1995-02-22 | 990 | 990 | 990 | 990 | 1,000 | 1,980 |
| 1995-02-17 | 990 | 990 | 990 | 990 | 1,000 | 1,980 |
| 1995-02-13 | 990 | 990 | 990 | 990 | 1,000 | 1,980 |
| 1995-02-08 | 990 | 990 | 990 | 990 | 1,000 | 1,980 |
| 1995-02-07 | 990 | 990 | 990 | 990 | 2,000 | 1,980 |
| 1995-02-02 | 990 | 990 | 990 | 990 | 2,000 | 1,980 |
| 1995-01-30 | 980 | 990 | 980 | 990 | 5,000 | 1,980 |
| 1995-01-27 | 990 | 990 | 990 | 990 | 1,000 | 1,980 |
| 1995-01-26 | 980 | 980 | 980 | 980 | 1,000 | 1,960 |
| 1995-01-18 | 990 | 990 | 990 | 990 | 7,000 | 1,980 |
| 1995-01-13 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 2,000 |
| 1995-01-12 | 990 | 990 | 990 | 990 | 3,000 | 1,980 |
| 1995-01-11 | 990 | 990 | 990 | 990 | 1,000 | 1,980 |
分割・併合履歴 ： [2017-09-27]1株→0.5株
