3943 大石産業(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-05-09 | 1,411 | 1,448 | 1,384 | 1,392 | 25,000 | 1,392 |
| 2025-05-08 | 1,399 | 1,425 | 1,384 | 1,393 | 8,100 | 1,393 |
| 2025-05-07 | 1,376 | 1,424 | 1,376 | 1,406 | 11,200 | 1,406 |
| 2025-05-02 | 1,355 | 1,376 | 1,355 | 1,376 | 2,300 | 1,376 |
| 2025-05-01 | 1,352 | 1,389 | 1,350 | 1,354 | 5,500 | 1,354 |
| 2025-04-30 | 1,348 | 1,392 | 1,348 | 1,359 | 5,500 | 1,359 |
| 2025-04-28 | 1,359 | 1,374 | 1,348 | 1,348 | 3,500 | 1,348 |
| 2025-04-25 | 1,371 | 1,406 | 1,354 | 1,359 | 2,500 | 1,359 |
| 2025-04-24 | 1,361 | 1,383 | 1,353 | 1,376 | 2,400 | 1,376 |
| 2025-04-23 | 1,350 | 1,374 | 1,345 | 1,350 | 1,700 | 1,350 |
| 2025-04-22 | 1,333 | 1,379 | 1,333 | 1,350 | 5,400 | 1,350 |
| 2025-04-21 | 1,388 | 1,400 | 1,351 | 1,361 | 3,200 | 1,361 |
| 2025-04-18 | 1,390 | 1,405 | 1,390 | 1,392 | 2,400 | 1,392 |
| 2025-04-17 | 1,428 | 1,436 | 1,408 | 1,408 | 800 | 1,408 |
| 2025-04-16 | 1,400 | 1,429 | 1,400 | 1,400 | 2,200 | 1,400 |
| 2025-04-15 | 1,453 | 1,453 | 1,400 | 1,400 | 4,200 | 1,400 |
| 2025-04-14 | 1,390 | 1,434 | 1,390 | 1,425 | 4,700 | 1,425 |
| 2025-04-11 | 1,309 | 1,385 | 1,309 | 1,366 | 6,300 | 1,366 |
| 2025-04-10 | 1,439 | 1,439 | 1,377 | 1,399 | 6,800 | 1,399 |
| 2025-04-09 | 1,289 | 1,371 | 1,273 | 1,349 | 11,900 | 1,349 |
| 2025-04-08 | 1,284 | 1,357 | 1,284 | 1,319 | 13,800 | 1,319 |
| 2025-04-07 | 1,167 | 1,299 | 1,160 | 1,258 | 21,500 | 1,258 |
| 2025-04-04 | 1,316 | 1,316 | 1,233 | 1,257 | 19,400 | 1,257 |
| 2025-04-03 | 1,295 | 1,374 | 1,295 | 1,346 | 9,600 | 1,346 |
| 2025-04-02 | 1,340 | 1,363 | 1,321 | 1,325 | 13,600 | 1,325 |
| 2025-04-01 | 1,410 | 1,428 | 1,352 | 1,352 | 12,300 | 1,352 |
| 2025-03-31 | 1,437 | 1,452 | 1,404 | 1,404 | 8,700 | 1,404 |
| 2025-03-28 | 1,439 | 1,495 | 1,431 | 1,485 | 9,100 | 1,485 |
| 2025-03-27 | 1,506 | 1,534 | 1,425 | 1,500 | 18,500 | 1,500 |
| 2025-03-26 | 1,485 | 1,558 | 1,485 | 1,502 | 13,100 | 1,502 |
| 2025-03-25 | 1,490 | 1,505 | 1,482 | 1,485 | 6,200 | 1,485 |
| 2025-03-24 | 1,505 | 1,505 | 1,481 | 1,495 | 16,600 | 1,495 |
| 2025-03-21 | 1,545 | 1,567 | 1,520 | 1,535 | 16,600 | 1,535 |
| 2025-03-19 | 1,580 | 1,590 | 1,550 | 1,575 | 21,800 | 1,575 |
| 2025-03-18 | 1,559 | 1,600 | 1,541 | 1,579 | 21,100 | 1,579 |
| 2025-03-17 | 1,500 | 1,580 | 1,500 | 1,540 | 27,600 | 1,540 |
| 2025-03-14 | 1,430 | 1,500 | 1,408 | 1,497 | 21,500 | 1,497 |
| 2025-03-13 | 1,460 | 1,469 | 1,405 | 1,405 | 12,400 | 1,405 |
| 2025-03-12 | 1,430 | 1,482 | 1,399 | 1,470 | 39,100 | 1,470 |
| 2025-03-11 | 1,369 | 1,409 | 1,361 | 1,408 | 13,300 | 1,408 |
| 2025-03-10 | 1,349 | 1,435 | 1,349 | 1,399 | 25,500 | 1,399 |
| 2025-03-07 | 1,305 | 1,336 | 1,300 | 1,336 | 9,400 | 1,336 |
| 2025-03-06 | 1,329 | 1,332 | 1,289 | 1,312 | 9,800 | 1,312 |
| 2025-03-05 | 1,273 | 1,335 | 1,271 | 1,323 | 9,000 | 1,323 |
| 2025-03-04 | 1,300 | 1,340 | 1,260 | 1,272 | 17,300 | 1,272 |
| 2025-03-03 | 1,261 | 1,350 | 1,261 | 1,306 | 21,900 | 1,306 |
| 2025-02-28 | 1,247 | 1,258 | 1,220 | 1,256 | 13,900 | 1,256 |
| 2025-02-27 | 1,214 | 1,241 | 1,201 | 1,233 | 6,500 | 1,233 |
| 2025-02-26 | 1,237 | 1,240 | 1,212 | 1,215 | 12,600 | 1,215 |
| 2025-02-25 | 1,198 | 1,230 | 1,183 | 1,224 | 26,700 | 1,224 |
| 2025-02-21 | 1,178 | 1,178 | 1,165 | 1,167 | 7,200 | 1,167 |
| 2025-02-20 | 1,177 | 1,184 | 1,166 | 1,166 | 7,200 | 1,166 |
| 2025-02-19 | 1,184 | 1,191 | 1,169 | 1,177 | 9,800 | 1,177 |
| 2025-02-18 | 1,175 | 1,188 | 1,166 | 1,173 | 8,500 | 1,173 |
| 2025-02-17 | 1,191 | 1,191 | 1,143 | 1,152 | 22,400 | 1,152 |
| 2025-02-14 | 1,124 | 1,150 | 1,123 | 1,135 | 10,500 | 1,135 |
| 2025-02-13 | 1,150 | 1,150 | 1,113 | 1,123 | 15,800 | 1,123 |
| 2025-02-12 | 1,126 | 1,149 | 1,126 | 1,128 | 10,600 | 1,128 |
| 2025-02-10 | 1,112 | 1,138 | 1,112 | 1,125 | 6,400 | 1,125 |
| 2025-02-07 | 1,126 | 1,130 | 1,112 | 1,112 | 7,800 | 1,112 |
| 2025-02-06 | 1,120 | 1,126 | 1,120 | 1,125 | 7,600 | 1,125 |
| 2025-02-05 | 1,150 | 1,150 | 1,129 | 1,131 | 9,300 | 1,131 |
| 2025-02-04 | 1,129 | 1,135 | 1,129 | 1,133 | 8,500 | 1,133 |
| 2025-02-03 | 1,145 | 1,149 | 1,135 | 1,135 | 12,300 | 1,135 |
| 2025-01-31 | 1,150 | 1,153 | 1,139 | 1,145 | 19,700 | 1,145 |
| 2025-01-30 | 1,130 | 1,143 | 1,128 | 1,138 | 6,300 | 1,138 |
| 2025-01-29 | 1,130 | 1,135 | 1,125 | 1,130 | 6,300 | 1,130 |
| 2025-01-28 | 1,128 | 1,139 | 1,128 | 1,130 | 3,200 | 1,130 |
| 2025-01-27 | 1,127 | 1,140 | 1,125 | 1,128 | 2,800 | 1,128 |
| 2025-01-24 | 1,119 | 1,127 | 1,117 | 1,118 | 2,900 | 1,118 |
| 2025-01-23 | 1,114 | 1,128 | 1,113 | 1,113 | 6,500 | 1,113 |
| 2025-01-22 | 1,112 | 1,122 | 1,112 | 1,113 | 3,500 | 1,113 |
| 2025-01-21 | 1,110 | 1,110 | 1,101 | 1,103 | 5,100 | 1,103 |
| 2025-01-20 | 1,121 | 1,122 | 1,105 | 1,110 | 9,000 | 1,110 |
| 2025-01-17 | 1,131 | 1,134 | 1,120 | 1,121 | 5,800 | 1,121 |
| 2025-01-16 | 1,140 | 1,140 | 1,133 | 1,140 | 6,700 | 1,140 |
| 2025-01-15 | 1,153 | 1,153 | 1,132 | 1,140 | 7,700 | 1,140 |
| 2025-01-14 | 1,158 | 1,158 | 1,135 | 1,137 | 9,400 | 1,137 |
| 2025-01-10 | 1,140 | 1,140 | 1,132 | 1,135 | 5,600 | 1,135 |
| 2025-01-09 | 1,160 | 1,160 | 1,141 | 1,141 | 8,500 | 1,141 |
| 2025-01-08 | 1,164 | 1,164 | 1,157 | 1,163 | 3,900 | 1,163 |
| 2025-01-07 | 1,172 | 1,175 | 1,151 | 1,164 | 11,500 | 1,164 |
| 2025-01-06 | 1,160 | 1,190 | 1,160 | 1,171 | 12,900 | 1,171 |
分割・併合履歴 ： [2024-09-27]1株→2株 [2017-09-27]1株→0.5株