3943 大石産業(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-10-21 | 1,035 | 1,037 | 1,030 | 1,037 | 1,700 | 1,037 |
| 2024-10-18 | 1,031 | 1,035 | 1,029 | 1,035 | 3,100 | 1,035 |
| 2024-10-17 | 1,030 | 1,031 | 1,030 | 1,030 | 1,500 | 1,030 |
| 2024-10-16 | 1,030 | 1,036 | 1,028 | 1,030 | 4,200 | 1,030 |
| 2024-10-15 | 1,036 | 1,040 | 1,028 | 1,030 | 12,200 | 1,030 |
| 2024-10-11 | 1,024 | 1,036 | 1,024 | 1,036 | 1,300 | 1,036 |
| 2024-10-10 | 1,038 | 1,039 | 1,020 | 1,023 | 7,700 | 1,023 |
| 2024-10-09 | 1,044 | 1,045 | 1,037 | 1,038 | 10,700 | 1,038 |
| 2024-10-08 | 1,044 | 1,047 | 1,043 | 1,044 | 3,100 | 1,044 |
| 2024-10-07 | 1,050 | 1,050 | 1,045 | 1,045 | 6,500 | 1,045 |
| 2024-10-04 | 1,045 | 1,045 | 1,038 | 1,043 | 3,900 | 1,043 |
| 2024-10-03 | 1,065 | 1,068 | 1,035 | 1,045 | 8,800 | 1,045 |
| 2024-10-02 | 1,053 | 1,065 | 1,051 | 1,063 | 6,600 | 1,063 |
| 2024-10-01 | 1,053 | 1,069 | 1,039 | 1,064 | 6,400 | 1,064 |
| 2024-09-30 | 1,038 | 1,053 | 1,033 | 1,053 | 7,700 | 1,053 |
| 2024-09-27 | 1,056 | 1,060 | 1,035 | 1,041 | 12,800 | 1,041 |
| 2024-09-26 | 2,111 | 2,147 | 2,110 | 2,110 | 5,900 | 1,055 |
| 2024-09-25 | 2,121 | 2,140 | 2,103 | 2,111 | 1,700 | 1,055.50 |
| 2024-09-24 | 2,127 | 2,145 | 2,120 | 2,145 | 8,600 | 1,072.50 |
| 2024-09-20 | 2,134 | 2,134 | 2,088 | 2,111 | 20,100 | 1,055.50 |
| 2024-09-19 | 1,990 | 2,015 | 1,990 | 1,994 | 2,300 | 997 |
| 2024-09-18 | 1,997 | 1,997 | 1,976 | 1,995 | 600 | 997.50 |
| 2024-09-17 | 2,017 | 2,017 | 1,997 | 1,997 | 2,000 | 998.50 |
| 2024-09-13 | 2,017 | 2,017 | 1,970 | 1,997 | 3,800 | 998.50 |
| 2024-09-12 | 1,996 | 1,998 | 1,978 | 1,978 | 1,300 | 989 |
| 2024-09-11 | 1,998 | 2,000 | 1,972 | 1,972 | 2,500 | 986 |
| 2024-09-10 | 2,000 | 2,008 | 1,993 | 2,008 | 1,900 | 1,004 |
| 2024-09-09 | 1,985 | 1,990 | 1,970 | 1,975 | 3,100 | 987.50 |
| 2024-09-06 | 2,001 | 2,001 | 1,990 | 2,000 | 1,400 | 1,000 |
| 2024-09-05 | 1,995 | 2,001 | 1,995 | 2,001 | 2,100 | 1,000.50 |
| 2024-09-04 | 2,006 | 2,012 | 1,985 | 1,995 | 2,900 | 997.50 |
| 2024-09-03 | 2,015 | 2,035 | 2,006 | 2,012 | 2,700 | 1,006 |
| 2024-09-02 | 2,020 | 2,042 | 2,012 | 2,012 | 1,600 | 1,006 |
| 2024-08-30 | 2,018 | 2,030 | 2,014 | 2,022 | 2,500 | 1,011 |
| 2024-08-29 | 2,007 | 2,040 | 2,007 | 2,030 | 1,200 | 1,015 |
| 2024-08-28 | 2,028 | 2,054 | 2,006 | 2,011 | 2,900 | 1,005.50 |
| 2024-08-27 | 2,046 | 2,046 | 2,020 | 2,024 | 2,700 | 1,012 |
| 2024-08-26 | 2,060 | 2,064 | 2,040 | 2,046 | 3,000 | 1,023 |
| 2024-08-23 | 2,079 | 2,080 | 2,040 | 2,060 | 12,700 | 1,030 |
| 2024-08-22 | - | - | - | 2,000 | - | 1,000 |
| 2024-08-21 | 1,998 | 2,001 | 1,998 | 2,000 | 900 | 1,000 |
| 2024-08-20 | 2,000 | 2,001 | 1,979 | 1,997 | 1,500 | 998.50 |
| 2024-08-19 | 2,010 | 2,011 | 1,978 | 1,999 | 2,300 | 999.50 |
| 2024-08-16 | 2,046 | 2,046 | 2,000 | 2,021 | 1,100 | 1,010.50 |
| 2024-08-15 | 1,971 | 1,992 | 1,969 | 1,988 | 3,300 | 994 |
| 2024-08-14 | 2,016 | 2,016 | 1,968 | 1,995 | 3,200 | 997.50 |
| 2024-08-13 | 1,965 | 1,987 | 1,965 | 1,987 | 3,000 | 993.50 |
| 2024-08-09 | 1,993 | 1,994 | 1,964 | 1,965 | 3,900 | 982.50 |
| 2024-08-08 | 1,992 | 2,050 | 1,992 | 2,003 | 1,100 | 1,001.50 |
| 2024-08-07 | 2,003 | 2,042 | 1,973 | 1,992 | 4,300 | 996 |
| 2024-08-06 | 2,048 | 2,048 | 1,957 | 2,013 | 10,200 | 1,006.50 |
| 2024-08-05 | 1,930 | 2,100 | 1,926 | 1,956 | 25,600 | 978 |
| 2024-08-02 | 2,011 | 2,011 | 1,929 | 1,956 | 8,700 | 978 |
| 2024-08-01 | 2,067 | 2,072 | 2,023 | 2,023 | 3,200 | 1,011.50 |
| 2024-07-31 | 2,091 | 2,091 | 2,091 | 2,091 | 200 | 1,045.50 |
| 2024-07-30 | 2,092 | 2,092 | 2,091 | 2,091 | 400 | 1,045.50 |
| 2024-07-29 | 2,112 | 2,112 | 2,090 | 2,091 | 600 | 1,045.50 |
| 2024-07-26 | 2,112 | 2,112 | 2,087 | 2,112 | 1,000 | 1,056 |
| 2024-07-25 | 2,076 | 2,112 | 2,072 | 2,112 | 2,200 | 1,056 |
| 2024-07-24 | 2,087 | 2,113 | 2,081 | 2,081 | 2,200 | 1,040.50 |
| 2024-07-23 | 2,088 | 2,104 | 2,081 | 2,085 | 2,600 | 1,042.50 |
| 2024-07-22 | 2,104 | 2,104 | 2,080 | 2,088 | 1,500 | 1,044 |
| 2024-07-19 | 2,115 | 2,120 | 2,100 | 2,115 | 2,500 | 1,057.50 |
| 2024-07-18 | 2,140 | 2,140 | 2,115 | 2,121 | 1,700 | 1,060.50 |
| 2024-07-17 | 2,134 | 2,140 | 2,134 | 2,140 | 200 | 1,070 |
| 2024-07-16 | 2,155 | 2,155 | 2,132 | 2,132 | 3,500 | 1,066 |
| 2024-07-12 | 2,161 | 2,161 | 2,150 | 2,160 | 2,200 | 1,080 |
| 2024-07-11 | 2,150 | 2,150 | 2,150 | 2,150 | 100 | 1,075 |
| 2024-07-10 | 2,141 | 2,163 | 2,131 | 2,131 | 900 | 1,065.50 |
| 2024-07-09 | 2,174 | 2,174 | 2,130 | 2,154 | 3,100 | 1,077 |
| 2024-07-08 | 2,151 | 2,155 | 2,145 | 2,150 | 1,400 | 1,075 |
| 2024-07-05 | 2,153 | 2,156 | 2,145 | 2,145 | 2,300 | 1,072.50 |
| 2024-07-04 | 2,142 | 2,157 | 2,142 | 2,145 | 400 | 1,072.50 |
| 2024-07-03 | 2,210 | 2,210 | 2,140 | 2,141 | 1,700 | 1,070.50 |
| 2024-07-02 | 2,118 | 2,220 | 2,117 | 2,210 | 9,100 | 1,105 |
| 2024-07-01 | 2,120 | 2,120 | 2,118 | 2,118 | 500 | 1,059 |
| 2024-06-28 | 2,120 | 2,120 | 2,105 | 2,118 | 600 | 1,059 |
| 2024-06-27 | 2,100 | 2,119 | 2,100 | 2,119 | 1,300 | 1,059.50 |
| 2024-06-26 | 2,101 | 2,113 | 2,100 | 2,100 | 1,300 | 1,050 |
| 2024-06-25 | 2,105 | 2,114 | 2,096 | 2,114 | 1,100 | 1,057 |
| 2024-06-24 | 2,105 | 2,105 | 2,095 | 2,095 | 1,400 | 1,047.50 |
| 2024-06-21 | 2,117 | 2,117 | 2,095 | 2,115 | 1,100 | 1,057.50 |
| 2024-06-20 | 2,110 | 2,119 | 2,101 | 2,101 | 700 | 1,050.50 |
| 2024-06-19 | 2,097 | 2,110 | 2,096 | 2,110 | 500 | 1,055 |
| 2024-06-18 | 2,110 | 2,110 | 2,096 | 2,096 | 800 | 1,048 |
| 2024-06-17 | 2,137 | 2,137 | 2,110 | 2,110 | 900 | 1,055 |
| 2024-06-14 | 2,138 | 2,138 | 2,120 | 2,137 | 600 | 1,068.50 |
| 2024-06-13 | 2,138 | 2,139 | 2,125 | 2,139 | 1,100 | 1,069.50 |
| 2024-06-12 | 2,090 | 2,120 | 2,090 | 2,120 | 4,200 | 1,060 |
| 2024-06-11 | 2,095 | 2,098 | 2,075 | 2,090 | 700 | 1,045 |
| 2024-06-10 | 2,095 | 2,095 | 2,095 | 2,095 | 200 | 1,047.50 |
| 2024-06-07 | 2,088 | 2,095 | 2,065 | 2,095 | 2,800 | 1,047.50 |
| 2024-06-06 | 2,070 | 2,088 | 2,070 | 2,088 | 800 | 1,044 |
| 2024-06-05 | 2,073 | 2,073 | 2,073 | 2,073 | 200 | 1,036.50 |
| 2024-06-04 | 2,060 | 2,075 | 2,060 | 2,073 | 500 | 1,036.50 |
| 2024-06-03 | 2,062 | 2,069 | 2,062 | 2,062 | 900 | 1,031 |
| 2024-05-31 | 2,065 | 2,065 | 2,060 | 2,060 | 300 | 1,030 |
| 2024-05-30 | 2,053 | 2,065 | 2,050 | 2,065 | 1,500 | 1,032.50 |
| 2024-05-29 | 2,055 | 2,097 | 2,054 | 2,080 | 1,500 | 1,040 |
| 2024-05-28 | 2,098 | 2,098 | 2,098 | 2,098 | 100 | 1,049 |
| 2024-05-27 | 2,100 | 2,100 | 2,089 | 2,098 | 600 | 1,049 |
| 2024-05-24 | 2,082 | 2,084 | 2,080 | 2,084 | 800 | 1,042 |
| 2024-05-23 | 2,088 | 2,098 | 2,088 | 2,088 | 800 | 1,044 |
| 2024-05-22 | 2,098 | 2,098 | 2,088 | 2,088 | 500 | 1,044 |
| 2024-05-21 | 2,078 | 2,099 | 2,067 | 2,098 | 2,100 | 1,049 |
| 2024-05-20 | 2,070 | 2,100 | 2,036 | 2,078 | 6,200 | 1,039 |
| 2024-05-17 | 2,029 | 2,050 | 2,009 | 2,021 | 1,800 | 1,010.50 |
| 2024-05-16 | 2,042 | 2,042 | 2,028 | 2,029 | 1,400 | 1,014.50 |
| 2024-05-15 | 2,030 | 2,030 | 2,002 | 2,028 | 6,800 | 1,014 |
| 2024-05-14 | 2,045 | 2,063 | 2,035 | 2,035 | 4,900 | 1,017.50 |
| 2024-05-13 | 2,110 | 2,110 | 2,032 | 2,048 | 9,200 | 1,024 |
| 2024-05-10 | 2,125 | 2,150 | 2,122 | 2,122 | 500 | 1,061 |
| 2024-05-09 | 2,147 | 2,147 | 2,120 | 2,120 | 2,900 | 1,060 |
| 2024-05-08 | 2,146 | 2,148 | 2,121 | 2,140 | 3,100 | 1,070 |
| 2024-05-07 | 2,125 | 2,139 | 2,102 | 2,122 | 2,700 | 1,061 |
| 2024-05-02 | 2,095 | 2,120 | 2,094 | 2,120 | 1,500 | 1,060 |
| 2024-05-01 | 2,108 | 2,113 | 2,080 | 2,098 | 1,900 | 1,049 |
| 2024-04-30 | 2,100 | 2,109 | 2,100 | 2,100 | 3,300 | 1,050 |
| 2024-04-26 | 2,105 | 2,107 | 2,105 | 2,107 | 200 | 1,053.50 |
| 2024-04-25 | 2,104 | 2,122 | 2,104 | 2,104 | 800 | 1,052 |
| 2024-04-24 | 2,122 | 2,122 | 2,105 | 2,120 | 1,100 | 1,060 |
| 2024-04-23 | 2,125 | 2,125 | 2,105 | 2,122 | 1,300 | 1,061 |
| 2024-04-22 | 2,148 | 2,148 | 2,100 | 2,114 | 1,400 | 1,057 |
| 2024-04-19 | 2,132 | 2,147 | 2,110 | 2,145 | 2,500 | 1,072.50 |
| 2024-04-18 | 2,131 | 2,160 | 2,131 | 2,159 | 800 | 1,079.50 |
| 2024-04-17 | 2,145 | 2,155 | 2,126 | 2,140 | 2,000 | 1,070 |
| 2024-04-16 | 2,160 | 2,161 | 2,133 | 2,149 | 2,300 | 1,074.50 |
| 2024-04-15 | 2,154 | 2,160 | 2,150 | 2,160 | 1,100 | 1,080 |
| 2024-04-12 | 2,200 | 2,200 | 2,145 | 2,192 | 2,300 | 1,096 |
| 2024-04-11 | 2,196 | 2,200 | 2,196 | 2,200 | 800 | 1,100 |
| 2024-04-10 | 2,197 | 2,197 | 2,162 | 2,195 | 2,600 | 1,097.50 |
| 2024-04-09 | 2,112 | 2,168 | 2,112 | 2,168 | 1,200 | 1,084 |
| 2024-04-08 | 2,135 | 2,173 | 2,120 | 2,120 | 2,400 | 1,060 |
| 2024-04-05 | 2,161 | 2,182 | 2,120 | 2,150 | 2,100 | 1,075 |
| 2024-04-04 | 2,171 | 2,171 | 2,161 | 2,161 | 500 | 1,080.50 |
| 2024-04-03 | 2,160 | 2,184 | 2,135 | 2,184 | 1,000 | 1,092 |
| 2024-04-02 | 2,170 | 2,186 | 2,164 | 2,164 | 700 | 1,082 |
| 2024-04-01 | 2,180 | 2,180 | 2,162 | 2,174 | 1,300 | 1,087 |
| 2024-03-29 | 2,166 | 2,207 | 2,166 | 2,181 | 1,700 | 1,090.50 |
| 2024-03-28 | 2,179 | 2,205 | 2,168 | 2,181 | 1,800 | 1,090.50 |
| 2024-03-27 | 2,201 | 2,235 | 2,201 | 2,212 | 2,900 | 1,106 |
| 2024-03-26 | 2,210 | 2,230 | 2,200 | 2,229 | 1,100 | 1,114.50 |
| 2024-03-25 | 2,231 | 2,231 | 2,192 | 2,210 | 1,600 | 1,105 |
| 2024-03-22 | 2,247 | 2,247 | 2,181 | 2,181 | 4,000 | 1,090.50 |
| 2024-03-21 | 2,217 | 2,229 | 2,202 | 2,211 | 1,300 | 1,105.50 |
| 2024-03-19 | 2,214 | 2,214 | 2,180 | 2,212 | 1,000 | 1,106 |
| 2024-03-18 | 2,205 | 2,215 | 2,181 | 2,203 | 2,500 | 1,101.50 |
| 2024-03-15 | 2,220 | 2,220 | 2,160 | 2,205 | 2,200 | 1,102.50 |
| 2024-03-14 | 2,210 | 2,228 | 2,200 | 2,227 | 1,200 | 1,113.50 |
| 2024-03-13 | 2,233 | 2,233 | 2,230 | 2,230 | 1,400 | 1,115 |
| 2024-03-12 | 2,179 | 2,209 | 2,179 | 2,209 | 500 | 1,104.50 |
| 2024-03-11 | 2,200 | 2,200 | 2,151 | 2,178 | 4,300 | 1,089 |
| 2024-03-08 | 2,215 | 2,224 | 2,215 | 2,215 | 800 | 1,107.50 |
| 2024-03-07 | 2,230 | 2,230 | 2,210 | 2,215 | 1,300 | 1,107.50 |
| 2024-03-06 | 2,226 | 2,230 | 2,200 | 2,224 | 1,200 | 1,112 |
| 2024-03-05 | 2,248 | 2,248 | 2,200 | 2,230 | 3,100 | 1,115 |
| 2024-03-04 | 2,200 | 2,250 | 2,195 | 2,213 | 5,500 | 1,106.50 |
| 2024-03-01 | 2,177 | 2,178 | 2,145 | 2,177 | 1,000 | 1,088.50 |
| 2024-02-29 | 2,160 | 2,170 | 2,157 | 2,157 | 600 | 1,078.50 |
| 2024-02-28 | 2,144 | 2,170 | 2,144 | 2,160 | 800 | 1,080 |
| 2024-02-27 | 2,172 | 2,200 | 2,128 | 2,168 | 3,200 | 1,084 |
| 2024-02-26 | 2,150 | 2,156 | 2,150 | 2,156 | 1,900 | 1,078 |
| 2024-02-22 | 2,155 | 2,170 | 2,150 | 2,150 | 1,100 | 1,075 |
| 2024-02-21 | 2,155 | 2,155 | 2,134 | 2,155 | 1,300 | 1,077.50 |
| 2024-02-20 | 2,179 | 2,179 | 2,155 | 2,155 | 2,400 | 1,077.50 |
| 2024-02-19 | 2,180 | 2,180 | 2,150 | 2,150 | 2,600 | 1,075 |
| 2024-02-16 | 2,170 | 2,180 | 2,142 | 2,180 | 1,200 | 1,090 |
| 2024-02-15 | 2,150 | 2,170 | 2,141 | 2,141 | 900 | 1,070.50 |
| 2024-02-14 | 2,150 | 2,164 | 2,140 | 2,164 | 4,200 | 1,082 |
| 2024-02-13 | 2,140 | 2,147 | 2,124 | 2,130 | 5,800 | 1,065 |
| 2024-02-09 | 2,178 | 2,178 | 2,102 | 2,102 | 3,000 | 1,051 |
| 2024-02-08 | 2,162 | 2,171 | 2,122 | 2,155 | 2,600 | 1,077.50 |
| 2024-02-07 | 2,185 | 2,187 | 2,155 | 2,180 | 3,800 | 1,090 |
| 2024-02-06 | 2,155 | 2,180 | 2,155 | 2,180 | 1,500 | 1,090 |
| 2024-02-05 | 2,138 | 2,154 | 2,121 | 2,154 | 5,800 | 1,077 |
| 2024-02-02 | 2,113 | 2,174 | 2,113 | 2,145 | 5,300 | 1,072.50 |
| 2024-02-01 | 2,116 | 2,116 | 2,100 | 2,110 | 1,500 | 1,055 |
| 2024-01-31 | 2,113 | 2,113 | 2,101 | 2,101 | 300 | 1,050.50 |
| 2024-01-30 | 2,103 | 2,105 | 2,101 | 2,101 | 600 | 1,050.50 |
| 2024-01-29 | 2,126 | 2,126 | 2,086 | 2,103 | 3,800 | 1,051.50 |
| 2024-01-26 | 2,115 | 2,127 | 2,115 | 2,115 | 1,400 | 1,057.50 |
| 2024-01-25 | 2,127 | 2,127 | 2,120 | 2,125 | 1,600 | 1,062.50 |
| 2024-01-24 | 2,116 | 2,124 | 2,116 | 2,120 | 900 | 1,060 |
| 2024-01-23 | 2,125 | 2,125 | 2,116 | 2,116 | 1,000 | 1,058 |
| 2024-01-22 | 2,122 | 2,128 | 2,119 | 2,121 | 1,000 | 1,060.50 |
| 2024-01-19 | 2,112 | 2,115 | 2,110 | 2,115 | 400 | 1,057.50 |
| 2024-01-18 | 2,139 | 2,140 | 2,112 | 2,119 | 1,200 | 1,059.50 |
| 2024-01-17 | 2,100 | 2,150 | 2,100 | 2,139 | 2,600 | 1,069.50 |
| 2024-01-16 | 2,115 | 2,115 | 2,103 | 2,110 | 1,600 | 1,055 |
| 2024-01-15 | 2,116 | 2,117 | 2,084 | 2,104 | 5,000 | 1,052 |
| 2024-01-12 | 2,070 | 2,083 | 2,070 | 2,082 | 2,300 | 1,041 |
| 2024-01-11 | 2,073 | 2,080 | 2,070 | 2,070 | 1,400 | 1,035 |
| 2024-01-10 | 2,066 | 2,072 | 2,065 | 2,066 | 1,100 | 1,033 |
| 2024-01-09 | 2,093 | 2,093 | 2,065 | 2,065 | 1,800 | 1,032.50 |
| 2024-01-05 | 2,055 | 2,080 | 2,055 | 2,063 | 1,000 | 1,031.50 |
| 2024-01-04 | 2,043 | 2,067 | 2,043 | 2,053 | 2,800 | 1,026.50 |
分割・併合履歴 ： [2024-09-27]1株→2株 [2017-09-27]1株→0.5株
