1. HOME >
  2. 株価時系列 >
  3. 3943 >
  4. 2021年

3943 大石産業(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-301,7111,7111,7111,7111001,711
2021-12-291,7111,7111,7111,7111001,711
2021-12-281,7111,7111,7031,7112,3001,711
2021-12-271,7121,7121,7101,7115001,711
2021-12-241,7121,7131,7111,7122,0001,712
2021-12-231,7141,7201,7111,7131,3001,713
2021-12-221,7131,7141,7091,7142,0001,714
2021-12-211,7131,7131,7131,7139001,713
2021-12-201,7221,7231,7101,7138,5001,713
2021-12-171,7171,7231,7171,7233,4001,723
2021-12-161,7161,7161,7161,7164001,716
2021-12-151,7171,7171,7151,7157001,715
2021-12-141,7171,7171,7171,7176001,717
2021-12-131,7171,7171,7171,7171,0001,717
2021-12-101,7171,7171,7171,7177001,717
2021-12-091,7171,7181,7171,7171,1001,717
2021-12-081,7201,7211,7201,7201,2001,720
2021-12-071,7201,7201,7201,7201,1001,720
2021-12-061,7201,7201,7201,7203,2001,720
2021-12-031,7201,7211,7181,7201,6001,720
2021-12-021,7211,7211,7101,7207001,720
2021-12-011,7201,7801,7101,7213,0001,721
2021-11-301,7251,7261,7151,7202,7001,720
2021-11-291,7301,7301,7261,7268001,726
2021-11-261,7311,7321,7311,7317001,731
2021-11-251,7311,7311,7311,7314001,731
2021-11-241,7511,7511,7511,7514001,751
2021-11-22---1,751-1,751
2021-11-191,7511,7511,7511,7513001,751
2021-11-181,7521,7521,7401,7518001,751
2021-11-171,7571,7571,7541,7541,6001,754
2021-11-161,7591,7591,7571,7579001,757
2021-11-151,7621,7621,7591,7594001,759
2021-11-121,7621,7621,7621,7623001,762
2021-11-111,7681,7681,7621,7622001,762
2021-11-101,7731,7731,7701,7705001,770
2021-11-091,7731,7731,7731,7732001,773
2021-11-081,7731,7731,7721,7735001,773
2021-11-051,7711,7731,7711,7737001,773
2021-11-041,7861,7861,7711,7798001,779
2021-11-021,7671,8001,7671,8001,2001,800
2021-11-011,7691,7701,7681,7702,9001,770
2021-10-291,7681,7701,7681,7701,1001,770
2021-10-281,7681,7681,7681,7683001,768
2021-10-271,7681,7681,7661,7681,9001,768
2021-10-261,7681,7681,7681,7682001,768
2021-10-251,7631,7631,7631,7633001,763
2021-10-221,7751,7751,7621,7622001,762
2021-10-211,7651,7661,7641,7641,2001,764
2021-10-201,7671,7671,7641,7643001,764
2021-10-191,7701,7701,7671,7701,8001,770
2021-10-181,7621,7701,7601,7701,8001,770
2021-10-151,7581,7601,7571,7581,8001,758
2021-10-141,7571,7591,7561,7571,7001,757
2021-10-131,7601,7651,7571,7571,2001,757
2021-10-121,7611,7611,7581,7601,3001,760
2021-10-111,7651,7651,7591,7615001,761
2021-10-081,7651,7741,7651,7696001,769
2021-10-071,7681,7681,7651,7653001,765
2021-10-061,7701,7701,7681,7684001,768
2021-10-051,7711,7741,7701,7701,0001,770
2021-10-041,7741,8101,7741,7751,2001,775
2021-10-011,7751,7751,7731,7746001,774
2021-09-301,7751,7751,7751,7752001,775
2021-09-291,7761,7781,7751,7755001,775
2021-09-281,8041,8041,8031,8046001,804
2021-09-271,8011,8221,8011,8041,1001,804
2021-09-241,8101,8101,8011,8016001,801
2021-09-221,8101,8101,8101,8101001,810
2021-09-211,8101,8101,8071,8107001,810
2021-09-171,7961,8151,7961,8101,9001,810
2021-09-161,7791,7961,7791,7963001,796
2021-09-151,7781,7961,7781,7791,2001,779
2021-09-141,7771,7801,7761,7771,6001,777
2021-09-131,7771,7771,7731,7768001,776
2021-09-101,7721,7791,7721,7771,1001,777
2021-09-091,7711,7721,7711,7727001,772
2021-09-081,7711,7711,7711,7713001,771
2021-09-071,7711,7711,7711,7712001,771
2021-09-061,7701,7711,7701,7718001,771
2021-09-031,7701,7701,7701,7705,0001,770
2021-09-021,7731,7731,7701,7708001,770
2021-09-011,7731,7731,7711,7737001,773
2021-08-311,7721,8001,7721,7737001,773
2021-08-301,7721,7721,7721,7723001,772
2021-08-271,7711,7731,7711,7727001,772
2021-08-261,7711,7711,7711,7714001,771
2021-08-251,7701,7701,7701,7703001,770
2021-08-241,7701,7701,7701,7705001,770
2021-08-231,7701,7701,7701,7703001,770
2021-08-201,7901,7901,7701,7701,1001,770
2021-08-191,8001,8001,8001,8003001,800
2021-08-181,7971,8001,7971,8002001,800
2021-08-171,8061,8061,8051,8061,6001,806
2021-08-161,8061,8061,8061,8061001,806
2021-08-131,8061,8061,8061,8063001,806
2021-08-121,8241,8251,8241,8258001,825
2021-08-11---1,824-1,824
2021-08-101,8001,8241,8001,8244001,824
2021-08-06---1,800-1,800
2021-08-051,8001,8001,8001,8003001,800
2021-08-041,8181,8181,8001,8006001,800
2021-08-031,7851,7981,7851,7982,3001,798
2021-08-021,7851,7851,7851,7855001,785
2021-07-301,7931,7931,7931,7931001,793
2021-07-291,7911,7931,7911,7933001,793
2021-07-281,7931,7931,7931,7933001,793
2021-07-271,7941,7951,7941,7952001,795
2021-07-261,8151,8151,7951,7956001,795
2021-07-211,7951,7951,7951,7954001,795
2021-07-201,8061,8061,8051,8059001,805
2021-07-191,7991,8131,7981,7984,7001,798
2021-07-161,7981,7981,7981,7983001,798
2021-07-151,7991,8001,7981,7986001,798
2021-07-141,7931,7931,7931,7933001,793
2021-07-131,7911,7911,7911,7913001,791
2021-07-121,7911,7911,7911,7913001,791
2021-07-091,7911,7911,7911,7912001,791
2021-07-081,8001,8001,8001,8003001,800
2021-07-071,8001,8001,8001,8001001,800
2021-07-061,8141,8141,8141,8141,7001,814
2021-07-05---1,814-1,814
2021-07-02---1,814-1,814
2021-07-011,8141,8141,8141,8145001,814
2021-06-30---1,814-1,814
2021-06-291,7831,8541,7831,8147001,814
2021-06-281,7821,7831,7821,7836001,783
2021-06-251,7851,7851,7821,7823001,782
2021-06-241,7851,7851,7851,7852001,785
2021-06-231,7831,7851,7831,7854001,785
2021-06-221,7851,7891,7831,7831,6001,783
2021-06-211,7821,7851,7821,7855001,785
2021-06-181,7961,7961,7951,7953001,795
2021-06-171,7991,8001,7991,7991,9001,799
2021-06-161,7991,7991,7991,7996001,799
2021-06-151,7901,7991,7901,7999001,799
2021-06-14---1,799-1,799
2021-06-111,7991,7991,7991,7991001,799
2021-06-101,7991,7991,7991,7991001,799
2021-06-091,7871,7991,7871,7994001,799
2021-06-081,7871,7871,7871,7873001,787
2021-06-071,7871,7871,7871,7874001,787
2021-06-041,7871,7871,7871,7872001,787
2021-06-031,7871,7871,7871,7873001,787
2021-06-021,7871,7871,7871,7872001,787
2021-06-011,7891,7891,7871,7873001,787
2021-05-311,8001,8001,8001,8001001,800
2021-05-281,7881,8001,7881,8004001,800
2021-05-271,7871,7901,7871,7883001,788
2021-05-261,8021,8021,7911,7911,5001,791
2021-05-251,8081,8191,8021,8021,3001,802
2021-05-241,8101,8151,8081,8081,4001,808
2021-05-211,8141,8151,8101,8108001,810
2021-05-201,8151,8151,8131,8132001,813
2021-05-191,8301,8301,8301,8306001,830
2021-05-18---1,817-1,817
2021-05-171,8201,8201,8151,8171,3001,817
2021-05-141,8181,8201,8181,8203001,820
2021-05-131,8001,8181,7981,8187001,818
2021-05-121,7991,8001,7991,8004001,800
2021-05-111,8001,8001,7971,8006001,800
2021-05-101,7961,8001,7961,8002001,800
2021-05-071,8001,8001,7961,8005001,800
2021-05-061,8001,8001,8001,8002001,800
2021-04-301,8001,8001,8001,8001001,800
2021-04-28---1,800-1,800
2021-04-27---1,800-1,800
2021-04-26---1,800-1,800
2021-04-231,8001,8001,8001,8006001,800
2021-04-221,8001,8001,8001,8001001,800
2021-04-211,8281,8281,8281,8281001,828
2021-04-201,8291,8291,8291,8298001,829
2021-04-191,7951,8001,7951,8005001,800
2021-04-16---1,795-1,795
2021-04-151,7971,7971,7951,7956,0001,795
2021-04-141,8001,8001,8001,8003001,800
2021-04-131,7961,8001,7961,8006001,800
2021-04-121,7991,7991,7961,7967001,796
2021-04-091,8111,8111,7951,7955001,795
2021-04-081,8111,8111,8111,8112001,811
2021-04-071,8181,8181,8111,8113001,811
2021-04-061,8181,8181,8181,8184001,818
2021-04-051,8181,8301,8181,8181,0001,818
2021-04-021,8101,8141,8101,8147001,814
2021-04-011,8141,8141,8141,8141001,814
2021-03-311,8031,8151,8031,8155001,815
2021-03-301,8031,8071,8021,8031,1001,803
2021-03-291,8341,8811,8271,8812,6001,881
2021-03-261,8201,8281,8201,8211,7001,821
2021-03-251,8201,8201,8201,8202001,820
2021-03-241,8241,8251,8201,8208001,820
2021-03-231,8241,8251,8241,8247001,824
2021-03-221,8121,8241,8121,8247001,824
2021-03-191,8091,8091,8091,8096001,809
2021-03-181,8441,8441,8091,8094,2001,809
2021-03-171,8101,8101,8101,8104001,810
2021-03-161,8101,8101,8071,8081,4001,808
2021-03-151,8081,8101,8001,8101,1001,810
2021-03-121,8081,8191,8081,8081,6001,808
2021-03-111,8081,8081,8081,8088001,808
2021-03-101,8081,8081,8051,8087001,808
2021-03-091,8081,8081,8011,8087001,808
2021-03-081,8081,8081,8081,8086001,808
2021-03-051,8081,8081,8081,8082001,808
2021-03-041,7801,8081,7801,8089001,808
2021-03-031,7801,7801,7801,7808001,780
2021-03-021,7751,7801,7751,7804001,780
2021-03-011,7751,7751,7751,7754001,775
2021-02-261,7801,7801,7751,7754001,775
2021-02-251,7801,7801,7801,7806001,780
2021-02-241,7781,7801,7581,7801,9001,780
2021-02-221,7781,7781,7781,7784001,778
2021-02-191,7801,7801,7531,7789001,778
2021-02-181,7801,7801,7801,7808001,780
2021-02-171,7801,7801,7801,7801,7001,780
2021-02-161,7811,8001,7791,7802,4001,780
2021-02-151,7851,8201,7801,7802,7001,780
2021-02-121,7801,8101,7801,7806001,780
2021-02-101,7801,8001,7801,7801,2001,780
2021-02-091,7801,8001,7801,7801,8001,780
2021-02-081,7801,7801,7801,7803001,780
2021-02-051,7801,7801,7801,7804001,780
2021-02-041,7801,7801,7801,7803001,780
2021-02-031,7971,7981,7731,7731,0001,773
2021-02-02---1,798-1,798
2021-02-011,7981,7981,7981,7981001,798
2021-01-29---1,799-1,799
2021-01-281,7731,7991,7731,7997001,799
2021-01-271,7721,7801,7721,7808001,780
2021-01-261,7801,7801,7801,7804001,780
2021-01-251,7801,7801,7801,7806001,780
2021-01-221,7801,7801,7801,7803001,780
2021-01-211,7681,7801,7681,7806001,780
2021-01-201,7801,7801,7801,7803001,780
2021-01-191,7881,7881,7681,7808001,780
2021-01-181,7661,7671,7661,7669001,766
2021-01-151,7681,7701,7681,7686001,768
2021-01-141,7681,7681,7681,7683001,768
2021-01-131,7981,7981,7131,7532,2001,753
2021-01-121,7911,7981,7911,7984001,798
2021-01-081,7911,7911,7901,7918001,791
2021-01-071,7901,7951,7901,7916001,791
2021-01-061,7811,7901,7811,7903001,790
2021-01-051,7811,7811,7811,7812001,781
2021-01-041,8001,8001,7811,7818001,781

分割・併合履歴 ： [2017-09-27]1株→0.5株