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
2023-06-021,8441,8501,8411,8501,2001,850
2023-06-011,8421,8481,8401,8442,4001,844
2023-05-311,8591,8591,8431,8445,0001,844
2023-05-301,8611,8611,8551,8591,1001,859
2023-05-291,8741,8741,8501,8612,2001,861
2023-05-261,8601,8641,8501,8643,8001,864
2023-05-251,8751,8901,8611,8792,5001,879
2023-05-241,8811,8991,8791,8791,7001,879
2023-05-231,8831,8851,8801,8832,2001,883
2023-05-221,8801,9051,8751,8833,1001,883
2023-05-191,8901,8901,8741,8812,2001,881
2023-05-181,9091,9091,8721,8804,0001,880
2023-05-171,8661,8841,8661,8722,9001,872
2023-05-161,8701,8901,8631,8655,5001,865
2023-05-151,8691,8801,8651,8655,7001,865
2023-05-121,8931,8931,8601,8634,0001,863
2023-05-111,8901,9011,8901,8938,3001,893
2023-05-101,8961,8961,8711,8903,1001,890
2023-05-091,8651,9001,8621,8962,0001,896
2023-05-081,8611,8811,8611,8657001,865
2023-05-021,8631,8801,8561,8614,7001,861
2023-05-011,8791,8791,8531,8611,3001,861
2023-04-281,8781,8781,8531,8537001,853
2023-04-271,8531,8711,8411,8413001,841
2023-04-261,8601,8631,8311,8472,5001,847
2023-04-251,8561,8801,8551,8603,3001,860
2023-04-241,8591,8641,8561,8592,8001,859
2023-04-211,8691,8701,8501,8594,4001,859
2023-04-201,8591,8671,8401,8593,4001,859
2023-04-191,8431,8551,8261,8366,7001,836
2023-04-181,8351,8371,8121,8221,6001,822
2023-04-171,8421,8451,8351,8352,5001,835
2023-04-141,8201,8401,8011,8356,9001,835
2023-04-131,8001,8201,7981,8206001,820
2023-04-121,8001,8021,7931,8021,3001,802
2023-04-111,8001,8001,7901,7904,2001,790
2023-04-101,8161,8191,7991,8003,6001,800
2023-04-071,8211,8391,8101,8162,7001,816
2023-04-061,8321,8341,8201,8232,4001,823
2023-04-051,8201,8331,8091,8236,6001,823
2023-04-041,8021,8151,8021,8082,2001,808
2023-04-031,8201,8201,8061,8155,3001,815
2023-03-311,7901,8181,7891,8157,2001,815
2023-03-301,7901,7901,7811,7893,7001,789
2023-03-291,7991,8381,7971,8067,9001,806
2023-03-281,7991,7991,7931,7972,0001,797
2023-03-271,7801,8091,7781,7992,8001,799
2023-03-241,7821,7841,7731,7772,2001,777
2023-03-231,7841,7841,7701,7751,6001,775
2023-03-221,7821,7941,7701,7841,1001,784
2023-03-201,7831,7831,7621,7633,4001,763
2023-03-171,7801,8121,7801,7832,1001,783
2023-03-161,7781,7801,7601,7804,9001,780
2023-03-151,7801,8121,7771,7805,3001,780
2023-03-141,7771,7811,7741,7802,2001,780
2023-03-131,8081,8081,7801,7824,9001,782
2023-03-101,8101,8211,8071,8134,3001,813
2023-03-091,8151,8191,8101,8153,1001,815
2023-03-081,8061,8181,8061,8151,9001,815
2023-03-071,8191,8191,8061,8063,5001,806
2023-03-061,8001,8191,8001,8198,1001,819
2023-03-031,7951,7951,7881,7952,2001,795
2023-03-021,7881,8101,7881,7955,8001,795
2023-03-011,7851,8001,7851,7876,5001,787
2023-02-281,7831,7851,7801,78210,1001,782
2023-02-271,7701,7981,7701,7854,4001,785
2023-02-241,7681,7741,7681,7703,6001,770
2023-02-221,7681,7681,7681,7687001,768
2023-02-211,7681,7681,7671,7681,8001,768
2023-02-201,7561,7691,7561,7683,9001,768
2023-02-171,7571,7591,7571,7592,0001,759
2023-02-161,7501,7581,7501,7581,6001,758
2023-02-151,7501,7581,7491,7581,6001,758
2023-02-141,7501,7571,7501,7522,7001,752
2023-02-131,7471,7501,7451,7503,5001,750
2023-02-101,7501,7531,7471,7484,2001,748
2023-02-091,7531,7551,7471,7533,8001,753
2023-02-081,7501,7541,7491,7531,7001,753
2023-02-071,7541,7541,7491,7542,5001,754
2023-02-061,7621,7621,7521,7541,1001,754
2023-02-031,7701,7701,7501,7525,9001,752
2023-02-021,7711,8101,7711,7764,5001,776
2023-02-011,7711,7811,7701,7742,9001,774
2023-01-311,7691,7851,7691,7823,2001,782
2023-01-301,7801,7991,7631,77814,4001,778
2023-01-271,7501,7631,7501,7634,1001,763
2023-01-261,7501,7501,7471,7501,5001,750
2023-01-251,7501,7561,7501,7541,8001,754
2023-01-241,7501,7541,7501,7541,4001,754
2023-01-231,7491,7541,7481,7542,3001,754
2023-01-201,7501,7501,7491,7491,0001,749
2023-01-191,7481,7501,7461,7495001,749
2023-01-181,7481,7501,7471,7482,5001,748
2023-01-171,7491,7501,7451,7472,0001,747
2023-01-161,7501,7521,7491,7492,1001,749
2023-01-131,7451,7501,7451,7498001,749
2023-01-121,7501,7501,7451,7452,1001,745
2023-01-111,7501,7501,7451,7453001,745
2023-01-101,7501,7511,7431,7431,7001,743
2023-01-061,7491,7491,7491,7492001,749
2023-01-051,7501,7501,7411,7431,0001,743
2023-01-041,7501,7501,7431,7431,1001,743

分割・併合履歴 : [2017-09-27]1株→0.5株