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
2021-04-191,7951,8001,7951,8005001,800
2021-04-16---1,795-1,795
2021-04-151,7971,7971,7951,7956,0001,795
2021-04-141,8001,8001,8001,8003001,800
2021-04-131,7961,8001,7961,8006001,800
2021-04-121,7991,7991,7961,7967001,796
2021-04-091,8111,8111,7951,7955001,795
2021-04-081,8111,8111,8111,8112001,811
2021-04-071,8181,8181,8111,8113001,811
2021-04-061,8181,8181,8181,8184001,818
2021-04-051,8181,8301,8181,8181,0001,818
2021-04-021,8101,8141,8101,8147001,814
2021-04-011,8141,8141,8141,8141001,814
2021-03-311,8031,8151,8031,8155001,815
2021-03-301,8031,8071,8021,8031,1001,803
2021-03-291,8341,8811,8271,8812,6001,881
2021-03-261,8201,8281,8201,8211,7001,821
2021-03-251,8201,8201,8201,8202001,820
2021-03-241,8241,8251,8201,8208001,820
2021-03-231,8241,8251,8241,8247001,824
2021-03-221,8121,8241,8121,8247001,824
2021-03-191,8091,8091,8091,8096001,809
2021-03-181,8441,8441,8091,8094,2001,809
2021-03-171,8101,8101,8101,8104001,810
2021-03-161,8101,8101,8071,8081,4001,808
2021-03-151,8081,8101,8001,8101,1001,810
2021-03-121,8081,8191,8081,8081,6001,808
2021-03-111,8081,8081,8081,8088001,808
2021-03-101,8081,8081,8051,8087001,808
2021-03-091,8081,8081,8011,8087001,808
2021-03-081,8081,8081,8081,8086001,808
2021-03-051,8081,8081,8081,8082001,808
2021-03-041,7801,8081,7801,8089001,808
2021-03-031,7801,7801,7801,7808001,780
2021-03-021,7751,7801,7751,7804001,780
2021-03-011,7751,7751,7751,7754001,775
2021-02-261,7801,7801,7751,7754001,775
2021-02-251,7801,7801,7801,7806001,780
2021-02-241,7781,7801,7581,7801,9001,780
2021-02-221,7781,7781,7781,7784001,778
2021-02-191,7801,7801,7531,7789001,778
2021-02-181,7801,7801,7801,7808001,780
2021-02-171,7801,7801,7801,7801,7001,780
2021-02-161,7811,8001,7791,7802,4001,780
2021-02-151,7851,8201,7801,7802,7001,780
2021-02-121,7801,8101,7801,7806001,780
2021-02-101,7801,8001,7801,7801,2001,780
2021-02-091,7801,8001,7801,7801,8001,780
2021-02-081,7801,7801,7801,7803001,780
2021-02-051,7801,7801,7801,7804001,780
2021-02-041,7801,7801,7801,7803001,780
2021-02-031,7971,7981,7731,7731,0001,773
2021-02-02---1,798-1,798
2021-02-011,7981,7981,7981,7981001,798
2021-01-29---1,799-1,799
2021-01-281,7731,7991,7731,7997001,799
2021-01-271,7721,7801,7721,7808001,780
2021-01-261,7801,7801,7801,7804001,780
2021-01-251,7801,7801,7801,7806001,780
2021-01-221,7801,7801,7801,7803001,780
2021-01-211,7681,7801,7681,7806001,780
2021-01-201,7801,7801,7801,7803001,780
2021-01-191,7881,7881,7681,7808001,780
2021-01-181,7661,7671,7661,7669001,766
2021-01-151,7681,7701,7681,7686001,768
2021-01-141,7681,7681,7681,7683001,768
2021-01-131,7981,7981,7131,7532,2001,753
2021-01-121,7911,7981,7911,7984001,798
2021-01-081,7911,7911,7901,7918001,791
2021-01-071,7901,7951,7901,7916001,791
2021-01-061,7811,7901,7811,7903001,790
2021-01-051,7811,7811,7811,7812001,781
2021-01-041,8001,8001,7811,7818001,781

分割・併合履歴 : [2017-09-27]1株→0.5株