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 |
---|---|---|---|---|---|---|
2021-04-19 | 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