3943 大石産業(株) の時系列データ [2023年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2023-06-02 | 1,844 | 1,850 | 1,841 | 1,850 | 1,200 | 1,850 |
| 2023-06-01 | 1,842 | 1,848 | 1,840 | 1,844 | 2,400 | 1,844 |
| 2023-05-31 | 1,859 | 1,859 | 1,843 | 1,844 | 5,000 | 1,844 |
| 2023-05-30 | 1,861 | 1,861 | 1,855 | 1,859 | 1,100 | 1,859 |
| 2023-05-29 | 1,874 | 1,874 | 1,850 | 1,861 | 2,200 | 1,861 |
| 2023-05-26 | 1,860 | 1,864 | 1,850 | 1,864 | 3,800 | 1,864 |
| 2023-05-25 | 1,875 | 1,890 | 1,861 | 1,879 | 2,500 | 1,879 |
| 2023-05-24 | 1,881 | 1,899 | 1,879 | 1,879 | 1,700 | 1,879 |
| 2023-05-23 | 1,883 | 1,885 | 1,880 | 1,883 | 2,200 | 1,883 |
| 2023-05-22 | 1,880 | 1,905 | 1,875 | 1,883 | 3,100 | 1,883 |
| 2023-05-19 | 1,890 | 1,890 | 1,874 | 1,881 | 2,200 | 1,881 |
| 2023-05-18 | 1,909 | 1,909 | 1,872 | 1,880 | 4,000 | 1,880 |
| 2023-05-17 | 1,866 | 1,884 | 1,866 | 1,872 | 2,900 | 1,872 |
| 2023-05-16 | 1,870 | 1,890 | 1,863 | 1,865 | 5,500 | 1,865 |
| 2023-05-15 | 1,869 | 1,880 | 1,865 | 1,865 | 5,700 | 1,865 |
| 2023-05-12 | 1,893 | 1,893 | 1,860 | 1,863 | 4,000 | 1,863 |
| 2023-05-11 | 1,890 | 1,901 | 1,890 | 1,893 | 8,300 | 1,893 |
| 2023-05-10 | 1,896 | 1,896 | 1,871 | 1,890 | 3,100 | 1,890 |
| 2023-05-09 | 1,865 | 1,900 | 1,862 | 1,896 | 2,000 | 1,896 |
| 2023-05-08 | 1,861 | 1,881 | 1,861 | 1,865 | 700 | 1,865 |
| 2023-05-02 | 1,863 | 1,880 | 1,856 | 1,861 | 4,700 | 1,861 |
| 2023-05-01 | 1,879 | 1,879 | 1,853 | 1,861 | 1,300 | 1,861 |
| 2023-04-28 | 1,878 | 1,878 | 1,853 | 1,853 | 700 | 1,853 |
| 2023-04-27 | 1,853 | 1,871 | 1,841 | 1,841 | 300 | 1,841 |
| 2023-04-26 | 1,860 | 1,863 | 1,831 | 1,847 | 2,500 | 1,847 |
| 2023-04-25 | 1,856 | 1,880 | 1,855 | 1,860 | 3,300 | 1,860 |
| 2023-04-24 | 1,859 | 1,864 | 1,856 | 1,859 | 2,800 | 1,859 |
| 2023-04-21 | 1,869 | 1,870 | 1,850 | 1,859 | 4,400 | 1,859 |
| 2023-04-20 | 1,859 | 1,867 | 1,840 | 1,859 | 3,400 | 1,859 |
| 2023-04-19 | 1,843 | 1,855 | 1,826 | 1,836 | 6,700 | 1,836 |
| 2023-04-18 | 1,835 | 1,837 | 1,812 | 1,822 | 1,600 | 1,822 |
| 2023-04-17 | 1,842 | 1,845 | 1,835 | 1,835 | 2,500 | 1,835 |
| 2023-04-14 | 1,820 | 1,840 | 1,801 | 1,835 | 6,900 | 1,835 |
| 2023-04-13 | 1,800 | 1,820 | 1,798 | 1,820 | 600 | 1,820 |
| 2023-04-12 | 1,800 | 1,802 | 1,793 | 1,802 | 1,300 | 1,802 |
| 2023-04-11 | 1,800 | 1,800 | 1,790 | 1,790 | 4,200 | 1,790 |
| 2023-04-10 | 1,816 | 1,819 | 1,799 | 1,800 | 3,600 | 1,800 |
| 2023-04-07 | 1,821 | 1,839 | 1,810 | 1,816 | 2,700 | 1,816 |
| 2023-04-06 | 1,832 | 1,834 | 1,820 | 1,823 | 2,400 | 1,823 |
| 2023-04-05 | 1,820 | 1,833 | 1,809 | 1,823 | 6,600 | 1,823 |
| 2023-04-04 | 1,802 | 1,815 | 1,802 | 1,808 | 2,200 | 1,808 |
| 2023-04-03 | 1,820 | 1,820 | 1,806 | 1,815 | 5,300 | 1,815 |
| 2023-03-31 | 1,790 | 1,818 | 1,789 | 1,815 | 7,200 | 1,815 |
| 2023-03-30 | 1,790 | 1,790 | 1,781 | 1,789 | 3,700 | 1,789 |
| 2023-03-29 | 1,799 | 1,838 | 1,797 | 1,806 | 7,900 | 1,806 |
| 2023-03-28 | 1,799 | 1,799 | 1,793 | 1,797 | 2,000 | 1,797 |
| 2023-03-27 | 1,780 | 1,809 | 1,778 | 1,799 | 2,800 | 1,799 |
| 2023-03-24 | 1,782 | 1,784 | 1,773 | 1,777 | 2,200 | 1,777 |
| 2023-03-23 | 1,784 | 1,784 | 1,770 | 1,775 | 1,600 | 1,775 |
| 2023-03-22 | 1,782 | 1,794 | 1,770 | 1,784 | 1,100 | 1,784 |
| 2023-03-20 | 1,783 | 1,783 | 1,762 | 1,763 | 3,400 | 1,763 |
| 2023-03-17 | 1,780 | 1,812 | 1,780 | 1,783 | 2,100 | 1,783 |
| 2023-03-16 | 1,778 | 1,780 | 1,760 | 1,780 | 4,900 | 1,780 |
| 2023-03-15 | 1,780 | 1,812 | 1,777 | 1,780 | 5,300 | 1,780 |
| 2023-03-14 | 1,777 | 1,781 | 1,774 | 1,780 | 2,200 | 1,780 |
| 2023-03-13 | 1,808 | 1,808 | 1,780 | 1,782 | 4,900 | 1,782 |
| 2023-03-10 | 1,810 | 1,821 | 1,807 | 1,813 | 4,300 | 1,813 |
| 2023-03-09 | 1,815 | 1,819 | 1,810 | 1,815 | 3,100 | 1,815 |
| 2023-03-08 | 1,806 | 1,818 | 1,806 | 1,815 | 1,900 | 1,815 |
| 2023-03-07 | 1,819 | 1,819 | 1,806 | 1,806 | 3,500 | 1,806 |
| 2023-03-06 | 1,800 | 1,819 | 1,800 | 1,819 | 8,100 | 1,819 |
| 2023-03-03 | 1,795 | 1,795 | 1,788 | 1,795 | 2,200 | 1,795 |
| 2023-03-02 | 1,788 | 1,810 | 1,788 | 1,795 | 5,800 | 1,795 |
| 2023-03-01 | 1,785 | 1,800 | 1,785 | 1,787 | 6,500 | 1,787 |
| 2023-02-28 | 1,783 | 1,785 | 1,780 | 1,782 | 10,100 | 1,782 |
| 2023-02-27 | 1,770 | 1,798 | 1,770 | 1,785 | 4,400 | 1,785 |
| 2023-02-24 | 1,768 | 1,774 | 1,768 | 1,770 | 3,600 | 1,770 |
| 2023-02-22 | 1,768 | 1,768 | 1,768 | 1,768 | 700 | 1,768 |
| 2023-02-21 | 1,768 | 1,768 | 1,767 | 1,768 | 1,800 | 1,768 |
| 2023-02-20 | 1,756 | 1,769 | 1,756 | 1,768 | 3,900 | 1,768 |
| 2023-02-17 | 1,757 | 1,759 | 1,757 | 1,759 | 2,000 | 1,759 |
| 2023-02-16 | 1,750 | 1,758 | 1,750 | 1,758 | 1,600 | 1,758 |
| 2023-02-15 | 1,750 | 1,758 | 1,749 | 1,758 | 1,600 | 1,758 |
| 2023-02-14 | 1,750 | 1,757 | 1,750 | 1,752 | 2,700 | 1,752 |
| 2023-02-13 | 1,747 | 1,750 | 1,745 | 1,750 | 3,500 | 1,750 |
| 2023-02-10 | 1,750 | 1,753 | 1,747 | 1,748 | 4,200 | 1,748 |
| 2023-02-09 | 1,753 | 1,755 | 1,747 | 1,753 | 3,800 | 1,753 |
| 2023-02-08 | 1,750 | 1,754 | 1,749 | 1,753 | 1,700 | 1,753 |
| 2023-02-07 | 1,754 | 1,754 | 1,749 | 1,754 | 2,500 | 1,754 |
| 2023-02-06 | 1,762 | 1,762 | 1,752 | 1,754 | 1,100 | 1,754 |
| 2023-02-03 | 1,770 | 1,770 | 1,750 | 1,752 | 5,900 | 1,752 |
| 2023-02-02 | 1,771 | 1,810 | 1,771 | 1,776 | 4,500 | 1,776 |
| 2023-02-01 | 1,771 | 1,781 | 1,770 | 1,774 | 2,900 | 1,774 |
| 2023-01-31 | 1,769 | 1,785 | 1,769 | 1,782 | 3,200 | 1,782 |
| 2023-01-30 | 1,780 | 1,799 | 1,763 | 1,778 | 14,400 | 1,778 |
| 2023-01-27 | 1,750 | 1,763 | 1,750 | 1,763 | 4,100 | 1,763 |
| 2023-01-26 | 1,750 | 1,750 | 1,747 | 1,750 | 1,500 | 1,750 |
| 2023-01-25 | 1,750 | 1,756 | 1,750 | 1,754 | 1,800 | 1,754 |
| 2023-01-24 | 1,750 | 1,754 | 1,750 | 1,754 | 1,400 | 1,754 |
| 2023-01-23 | 1,749 | 1,754 | 1,748 | 1,754 | 2,300 | 1,754 |
| 2023-01-20 | 1,750 | 1,750 | 1,749 | 1,749 | 1,000 | 1,749 |
| 2023-01-19 | 1,748 | 1,750 | 1,746 | 1,749 | 500 | 1,749 |
| 2023-01-18 | 1,748 | 1,750 | 1,747 | 1,748 | 2,500 | 1,748 |
| 2023-01-17 | 1,749 | 1,750 | 1,745 | 1,747 | 2,000 | 1,747 |
| 2023-01-16 | 1,750 | 1,752 | 1,749 | 1,749 | 2,100 | 1,749 |
| 2023-01-13 | 1,745 | 1,750 | 1,745 | 1,749 | 800 | 1,749 |
| 2023-01-12 | 1,750 | 1,750 | 1,745 | 1,745 | 2,100 | 1,745 |
| 2023-01-11 | 1,750 | 1,750 | 1,745 | 1,745 | 300 | 1,745 |
| 2023-01-10 | 1,750 | 1,751 | 1,743 | 1,743 | 1,700 | 1,743 |
| 2023-01-06 | 1,749 | 1,749 | 1,749 | 1,749 | 200 | 1,749 |
| 2023-01-05 | 1,750 | 1,750 | 1,741 | 1,743 | 1,000 | 1,743 |
| 2023-01-04 | 1,750 | 1,750 | 1,743 | 1,743 | 1,100 | 1,743 |
分割・併合履歴 ： [2017-09-27]1株→0.5株
