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 |
|---|---|---|---|---|---|---|
| 2025-02-05 | 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