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
2021-10-21	1,765	1,766	1,764	1,764	1,200	1,764
2021-10-20	1,767	1,767	1,764	1,764	300	1,764
2021-10-19	1,770	1,770	1,767	1,770	1,800	1,770
2021-10-18	1,762	1,770	1,760	1,770	1,800	1,770
2021-10-15	1,758	1,760	1,757	1,758	1,800	1,758
2021-10-14	1,757	1,759	1,756	1,757	1,700	1,757
2021-10-13	1,760	1,765	1,757	1,757	1,200	1,757
2021-10-12	1,761	1,761	1,758	1,760	1,300	1,760
2021-10-11	1,765	1,765	1,759	1,761	500	1,761
2021-10-08	1,765	1,774	1,765	1,769	600	1,769
2021-10-07	1,768	1,768	1,765	1,765	300	1,765
2021-10-06	1,770	1,770	1,768	1,768	400	1,768
2021-10-05	1,771	1,774	1,770	1,770	1,000	1,770
2021-10-04	1,774	1,810	1,774	1,775	1,200	1,775
2021-10-01	1,775	1,775	1,773	1,774	600	1,774
2021-09-30	1,775	1,775	1,775	1,775	200	1,775
2021-09-29	1,776	1,778	1,775	1,775	500	1,775
2021-09-28	1,804	1,804	1,803	1,804	600	1,804
2021-09-27	1,801	1,822	1,801	1,804	1,100	1,804
2021-09-24	1,810	1,810	1,801	1,801	600	1,801
2021-09-22	1,810	1,810	1,810	1,810	100	1,810
2021-09-21	1,810	1,810	1,807	1,810	700	1,810
2021-09-17	1,796	1,815	1,796	1,810	1,900	1,810
2021-09-16	1,779	1,796	1,779	1,796	300	1,796
2021-09-15	1,778	1,796	1,778	1,779	1,200	1,779
2021-09-14	1,777	1,780	1,776	1,777	1,600	1,777
2021-09-13	1,777	1,777	1,773	1,776	800	1,776
2021-09-10	1,772	1,779	1,772	1,777	1,100	1,777
2021-09-09	1,771	1,772	1,771	1,772	700	1,772
2021-09-08	1,771	1,771	1,771	1,771	300	1,771
2021-09-07	1,771	1,771	1,771	1,771	200	1,771
2021-09-06	1,770	1,771	1,770	1,771	800	1,771
2021-09-03	1,770	1,770	1,770	1,770	5,000	1,770
2021-09-02	1,773	1,773	1,770	1,770	800	1,770
2021-09-01	1,773	1,773	1,771	1,773	700	1,773
2021-08-31	1,772	1,800	1,772	1,773	700	1,773
2021-08-30	1,772	1,772	1,772	1,772	300	1,772
2021-08-27	1,771	1,773	1,771	1,772	700	1,772
2021-08-26	1,771	1,771	1,771	1,771	400	1,771
2021-08-25	1,770	1,770	1,770	1,770	300	1,770
2021-08-24	1,770	1,770	1,770	1,770	500	1,770
2021-08-23	1,770	1,770	1,770	1,770	300	1,770
2021-08-20	1,790	1,790	1,770	1,770	1,100	1,770
2021-08-19	1,800	1,800	1,800	1,800	300	1,800
2021-08-18	1,797	1,800	1,797	1,800	200	1,800
2021-08-17	1,806	1,806	1,805	1,806	1,600	1,806
2021-08-16	1,806	1,806	1,806	1,806	100	1,806
2021-08-13	1,806	1,806	1,806	1,806	300	1,806
2021-08-12	1,824	1,825	1,824	1,825	800	1,825
2021-08-11	-	-	-	1,824	-	1,824
2021-08-10	1,800	1,824	1,800	1,824	400	1,824
2021-08-06	-	-	-	1,800	-	1,800
2021-08-05	1,800	1,800	1,800	1,800	300	1,800
2021-08-04	1,818	1,818	1,800	1,800	600	1,800
2021-08-03	1,785	1,798	1,785	1,798	2,300	1,798
2021-08-02	1,785	1,785	1,785	1,785	500	1,785
2021-07-30	1,793	1,793	1,793	1,793	100	1,793
2021-07-29	1,791	1,793	1,791	1,793	300	1,793
2021-07-28	1,793	1,793	1,793	1,793	300	1,793
2021-07-27	1,794	1,795	1,794	1,795	200	1,795
2021-07-26	1,815	1,815	1,795	1,795	600	1,795
2021-07-21	1,795	1,795	1,795	1,795	400	1,795
2021-07-20	1,806	1,806	1,805	1,805	900	1,805
2021-07-19	1,799	1,813	1,798	1,798	4,700	1,798
2021-07-16	1,798	1,798	1,798	1,798	300	1,798
2021-07-15	1,799	1,800	1,798	1,798	600	1,798
2021-07-14	1,793	1,793	1,793	1,793	300	1,793
2021-07-13	1,791	1,791	1,791	1,791	300	1,791
2021-07-12	1,791	1,791	1,791	1,791	300	1,791
2021-07-09	1,791	1,791	1,791	1,791	200	1,791
2021-07-08	1,800	1,800	1,800	1,800	300	1,800
2021-07-07	1,800	1,800	1,800	1,800	100	1,800
2021-07-06	1,814	1,814	1,814	1,814	1,700	1,814
2021-07-05	-	-	-	1,814	-	1,814
2021-07-02	-	-	-	1,814	-	1,814
2021-07-01	1,814	1,814	1,814	1,814	500	1,814
2021-06-30	-	-	-	1,814	-	1,814
2021-06-29	1,783	1,854	1,783	1,814	700	1,814
2021-06-28	1,782	1,783	1,782	1,783	600	1,783
2021-06-25	1,785	1,785	1,782	1,782	300	1,782
2021-06-24	1,785	1,785	1,785	1,785	200	1,785
2021-06-23	1,783	1,785	1,783	1,785	400	1,785
2021-06-22	1,785	1,789	1,783	1,783	1,600	1,783
2021-06-21	1,782	1,785	1,782	1,785	500	1,785
2021-06-18	1,796	1,796	1,795	1,795	300	1,795
2021-06-17	1,799	1,800	1,799	1,799	1,900	1,799
2021-06-16	1,799	1,799	1,799	1,799	600	1,799
2021-06-15	1,790	1,799	1,790	1,799	900	1,799
2021-06-14	-	-	-	1,799	-	1,799
2021-06-11	1,799	1,799	1,799	1,799	100	1,799
2021-06-10	1,799	1,799	1,799	1,799	100	1,799
2021-06-09	1,787	1,799	1,787	1,799	400	1,799
2021-06-08	1,787	1,787	1,787	1,787	300	1,787
2021-06-07	1,787	1,787	1,787	1,787	400	1,787
2021-06-04	1,787	1,787	1,787	1,787	200	1,787
2021-06-03	1,787	1,787	1,787	1,787	300	1,787
2021-06-02	1,787	1,787	1,787	1,787	200	1,787
2021-06-01	1,789	1,789	1,787	1,787	300	1,787
2021-05-31	1,800	1,800	1,800	1,800	100	1,800
2021-05-28	1,788	1,800	1,788	1,800	400	1,800
2021-05-27	1,787	1,790	1,787	1,788	300	1,788
2021-05-26	1,802	1,802	1,791	1,791	1,500	1,791
2021-05-25	1,808	1,819	1,802	1,802	1,300	1,802
2021-05-24	1,810	1,815	1,808	1,808	1,400	1,808
2021-05-21	1,814	1,815	1,810	1,810	800	1,810
2021-05-20	1,815	1,815	1,813	1,813	200	1,813
2021-05-19	1,830	1,830	1,830	1,830	600	1,830
2021-05-18	-	-	-	1,817	-	1,817
2021-05-17	1,820	1,820	1,815	1,817	1,300	1,817
2021-05-14	1,818	1,820	1,818	1,820	300	1,820
2021-05-13	1,800	1,818	1,798	1,818	700	1,818
2021-05-12	1,799	1,800	1,799	1,800	400	1,800
2021-05-11	1,800	1,800	1,797	1,800	600	1,800
2021-05-10	1,796	1,800	1,796	1,800	200	1,800
2021-05-07	1,800	1,800	1,796	1,800	500	1,800
2021-05-06	1,800	1,800	1,800	1,800	200	1,800
2021-04-30	1,800	1,800	1,800	1,800	100	1,800
2021-04-28	-	-	-	1,800	-	1,800
2021-04-27	-	-	-	1,800	-	1,800
2021-04-26	-	-	-	1,800	-	1,800
2021-04-23	1,800	1,800	1,800	1,800	600	1,800
2021-04-22	1,800	1,800	1,800	1,800	100	1,800
2021-04-21	1,828	1,828	1,828	1,828	100	1,828
2021-04-20	1,829	1,829	1,829	1,829	800	1,829
2021-04-19	1,795	1,800	1,795	1,800	500	1,800
2021-04-16	-	-	-	1,795	-	1,795
2021-04-15	1,797	1,797	1,795	1,795	6,000	1,795
2021-04-14	1,800	1,800	1,800	1,800	300	1,800
2021-04-13	1,796	1,800	1,796	1,800	600	1,800
2021-04-12	1,799	1,799	1,796	1,796	700	1,796
2021-04-09	1,811	1,811	1,795	1,795	500	1,795
2021-04-08	1,811	1,811	1,811	1,811	200	1,811
2021-04-07	1,818	1,818	1,811	1,811	300	1,811
2021-04-06	1,818	1,818	1,818	1,818	400	1,818
2021-04-05	1,818	1,830	1,818	1,818	1,000	1,818
2021-04-02	1,810	1,814	1,810	1,814	700	1,814
2021-04-01	1,814	1,814	1,814	1,814	100	1,814
2021-03-31	1,803	1,815	1,803	1,815	500	1,815
2021-03-30	1,803	1,807	1,802	1,803	1,100	1,803
2021-03-29	1,834	1,881	1,827	1,881	2,600	1,881
2021-03-26	1,820	1,828	1,820	1,821	1,700	1,821
2021-03-25	1,820	1,820	1,820	1,820	200	1,820
2021-03-24	1,824	1,825	1,820	1,820	800	1,820
2021-03-23	1,824	1,825	1,824	1,824	700	1,824
2021-03-22	1,812	1,824	1,812	1,824	700	1,824
2021-03-19	1,809	1,809	1,809	1,809	600	1,809
2021-03-18	1,844	1,844	1,809	1,809	4,200	1,809
2021-03-17	1,810	1,810	1,810	1,810	400	1,810
2021-03-16	1,810	1,810	1,807	1,808	1,400	1,808
2021-03-15	1,808	1,810	1,800	1,810	1,100	1,810
2021-03-12	1,808	1,819	1,808	1,808	1,600	1,808
2021-03-11	1,808	1,808	1,808	1,808	800	1,808
2021-03-10	1,808	1,808	1,805	1,808	700	1,808
2021-03-09	1,808	1,808	1,801	1,808	700	1,808
2021-03-08	1,808	1,808	1,808	1,808	600	1,808
2021-03-05	1,808	1,808	1,808	1,808	200	1,808
2021-03-04	1,780	1,808	1,780	1,808	900	1,808
2021-03-03	1,780	1,780	1,780	1,780	800	1,780
2021-03-02	1,775	1,780	1,775	1,780	400	1,780
2021-03-01	1,775	1,775	1,775	1,775	400	1,775
2021-02-26	1,780	1,780	1,775	1,775	400	1,775
2021-02-25	1,780	1,780	1,780	1,780	600	1,780
2021-02-24	1,778	1,780	1,758	1,780	1,900	1,780
2021-02-22	1,778	1,778	1,778	1,778	400	1,778
2021-02-19	1,780	1,780	1,753	1,778	900	1,778
2021-02-18	1,780	1,780	1,780	1,780	800	1,780
2021-02-17	1,780	1,780	1,780	1,780	1,700	1,780
2021-02-16	1,781	1,800	1,779	1,780	2,400	1,780
2021-02-15	1,785	1,820	1,780	1,780	2,700	1,780
2021-02-12	1,780	1,810	1,780	1,780	600	1,780
2021-02-10	1,780	1,800	1,780	1,780	1,200	1,780
2021-02-09	1,780	1,800	1,780	1,780	1,800	1,780
2021-02-08	1,780	1,780	1,780	1,780	300	1,780
2021-02-05	1,780	1,780	1,780	1,780	400	1,780
2021-02-04	1,780	1,780	1,780	1,780	300	1,780
2021-02-03	1,797	1,798	1,773	1,773	1,000	1,773
2021-02-02	-	-	-	1,798	-	1,798
2021-02-01	1,798	1,798	1,798	1,798	100	1,798
2021-01-29	-	-	-	1,799	-	1,799
2021-01-28	1,773	1,799	1,773	1,799	700	1,799
2021-01-27	1,772	1,780	1,772	1,780	800	1,780
2021-01-26	1,780	1,780	1,780	1,780	400	1,780
2021-01-25	1,780	1,780	1,780	1,780	600	1,780
2021-01-22	1,780	1,780	1,780	1,780	300	1,780
2021-01-21	1,768	1,780	1,768	1,780	600	1,780
2021-01-20	1,780	1,780	1,780	1,780	300	1,780
2021-01-19	1,788	1,788	1,768	1,780	800	1,780
2021-01-18	1,766	1,767	1,766	1,766	900	1,766
2021-01-15	1,768	1,770	1,768	1,768	600	1,768
2021-01-14	1,768	1,768	1,768	1,768	300	1,768
2021-01-13	1,798	1,798	1,713	1,753	2,200	1,753
2021-01-12	1,791	1,798	1,791	1,798	400	1,798
2021-01-08	1,791	1,791	1,790	1,791	800	1,791
2021-01-07	1,790	1,795	1,790	1,791	600	1,791
2021-01-06	1,781	1,790	1,781	1,790	300	1,790
2021-01-05	1,781	1,781	1,781	1,781	200	1,781
2021-01-04	1,800	1,800	1,781	1,781	800	1,781

分割・併合履歴： [2017-09-27]1株→0.5株