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
2024-07-26	2,112	2,112	2,087	2,112	1,000	2,112
2024-07-25	2,076	2,112	2,072	2,112	2,200	2,112
2024-07-24	2,087	2,113	2,081	2,081	2,200	2,081
2024-07-23	2,088	2,104	2,081	2,085	2,600	2,085
2024-07-22	2,104	2,104	2,080	2,088	1,500	2,088
2024-07-19	2,115	2,120	2,100	2,115	2,500	2,115
2024-07-18	2,140	2,140	2,115	2,121	1,700	2,121
2024-07-17	2,134	2,140	2,134	2,140	200	2,140
2024-07-16	2,155	2,155	2,132	2,132	3,500	2,132
2024-07-12	2,161	2,161	2,150	2,160	2,200	2,160
2024-07-11	2,150	2,150	2,150	2,150	100	2,150
2024-07-10	2,141	2,163	2,131	2,131	900	2,131
2024-07-09	2,174	2,174	2,130	2,154	3,100	2,154
2024-07-08	2,151	2,155	2,145	2,150	1,400	2,150
2024-07-05	2,153	2,156	2,145	2,145	2,300	2,145
2024-07-04	2,142	2,157	2,142	2,145	400	2,145
2024-07-03	2,210	2,210	2,140	2,141	1,700	2,141
2024-07-02	2,118	2,220	2,117	2,210	9,100	2,210
2024-07-01	2,120	2,120	2,118	2,118	500	2,118
2024-06-28	2,120	2,120	2,105	2,118	600	2,118
2024-06-27	2,100	2,119	2,100	2,119	1,300	2,119
2024-06-26	2,101	2,113	2,100	2,100	1,300	2,100
2024-06-25	2,105	2,114	2,096	2,114	1,100	2,114
2024-06-24	2,105	2,105	2,095	2,095	1,400	2,095
2024-06-21	2,117	2,117	2,095	2,115	1,100	2,115
2024-06-20	2,110	2,119	2,101	2,101	700	2,101
2024-06-19	2,097	2,110	2,096	2,110	500	2,110
2024-06-18	2,110	2,110	2,096	2,096	800	2,096
2024-06-17	2,137	2,137	2,110	2,110	900	2,110
2024-06-14	2,138	2,138	2,120	2,137	600	2,137
2024-06-13	2,138	2,139	2,125	2,139	1,100	2,139
2024-06-12	2,090	2,120	2,090	2,120	4,200	2,120
2024-06-11	2,095	2,098	2,075	2,090	700	2,090
2024-06-10	2,095	2,095	2,095	2,095	200	2,095
2024-06-07	2,088	2,095	2,065	2,095	2,800	2,095
2024-06-06	2,070	2,088	2,070	2,088	800	2,088
2024-06-05	2,073	2,073	2,073	2,073	200	2,073
2024-06-04	2,060	2,075	2,060	2,073	500	2,073
2024-06-03	2,062	2,069	2,062	2,062	900	2,062
2024-05-31	2,065	2,065	2,060	2,060	300	2,060
2024-05-30	2,053	2,065	2,050	2,065	1,500	2,065
2024-05-29	2,055	2,097	2,054	2,080	1,500	2,080
2024-05-28	2,098	2,098	2,098	2,098	100	2,098
2024-05-27	2,100	2,100	2,089	2,098	600	2,098
2024-05-24	2,082	2,084	2,080	2,084	800	2,084
2024-05-23	2,088	2,098	2,088	2,088	800	2,088
2024-05-22	2,098	2,098	2,088	2,088	500	2,088
2024-05-21	2,078	2,099	2,067	2,098	2,100	2,098
2024-05-20	2,070	2,100	2,036	2,078	6,200	2,078
2024-05-17	2,029	2,050	2,009	2,021	1,800	2,021
2024-05-16	2,042	2,042	2,028	2,029	1,400	2,029
2024-05-15	2,030	2,030	2,002	2,028	6,800	2,028
2024-05-14	2,045	2,063	2,035	2,035	4,900	2,035
2024-05-13	2,110	2,110	2,032	2,048	9,200	2,048
2024-05-10	2,125	2,150	2,122	2,122	500	2,122
2024-05-09	2,147	2,147	2,120	2,120	2,900	2,120
2024-05-08	2,146	2,148	2,121	2,140	3,100	2,140
2024-05-07	2,125	2,139	2,102	2,122	2,700	2,122
2024-05-02	2,095	2,120	2,094	2,120	1,500	2,120
2024-05-01	2,108	2,113	2,080	2,098	1,900	2,098
2024-04-30	2,100	2,109	2,100	2,100	3,300	2,100
2024-04-26	2,105	2,107	2,105	2,107	200	2,107
2024-04-25	2,104	2,122	2,104	2,104	800	2,104
2024-04-24	2,122	2,122	2,105	2,120	1,100	2,120
2024-04-23	2,125	2,125	2,105	2,122	1,300	2,122
2024-04-22	2,148	2,148	2,100	2,114	1,400	2,114
2024-04-19	2,132	2,147	2,110	2,145	2,500	2,145
2024-04-18	2,131	2,160	2,131	2,159	800	2,159
2024-04-17	2,145	2,155	2,126	2,140	2,000	2,140
2024-04-16	2,160	2,161	2,133	2,149	2,300	2,149
2024-04-15	2,154	2,160	2,150	2,160	1,100	2,160
2024-04-12	2,200	2,200	2,145	2,192	2,300	2,192
2024-04-11	2,196	2,200	2,196	2,200	800	2,200
2024-04-10	2,197	2,197	2,162	2,195	2,600	2,195
2024-04-09	2,112	2,168	2,112	2,168	1,200	2,168
2024-04-08	2,135	2,173	2,120	2,120	2,400	2,120
2024-04-05	2,161	2,182	2,120	2,150	2,100	2,150
2024-04-04	2,171	2,171	2,161	2,161	500	2,161
2024-04-03	2,160	2,184	2,135	2,184	1,000	2,184
2024-04-02	2,170	2,186	2,164	2,164	700	2,164
2024-04-01	2,180	2,180	2,162	2,174	1,300	2,174
2024-03-29	2,166	2,207	2,166	2,181	1,700	2,181
2024-03-28	2,179	2,205	2,168	2,181	1,800	2,181
2024-03-27	2,201	2,235	2,201	2,212	2,900	2,212
2024-03-26	2,210	2,230	2,200	2,229	1,100	2,229
2024-03-25	2,231	2,231	2,192	2,210	1,600	2,210
2024-03-22	2,247	2,247	2,181	2,181	4,000	2,181
2024-03-21	2,217	2,229	2,202	2,211	1,300	2,211
2024-03-19	2,214	2,214	2,180	2,212	1,000	2,212
2024-03-18	2,205	2,215	2,181	2,203	2,500	2,203
2024-03-15	2,220	2,220	2,160	2,205	2,200	2,205
2024-03-14	2,210	2,228	2,200	2,227	1,200	2,227
2024-03-13	2,233	2,233	2,230	2,230	1,400	2,230
2024-03-12	2,179	2,209	2,179	2,209	500	2,209
2024-03-11	2,200	2,200	2,151	2,178	4,300	2,178
2024-03-08	2,215	2,224	2,215	2,215	800	2,215
2024-03-07	2,230	2,230	2,210	2,215	1,300	2,215
2024-03-06	2,226	2,230	2,200	2,224	1,200	2,224
2024-03-05	2,248	2,248	2,200	2,230	3,100	2,230
2024-03-04	2,200	2,250	2,195	2,213	5,500	2,213
2024-03-01	2,177	2,178	2,145	2,177	1,000	2,177
2024-02-29	2,160	2,170	2,157	2,157	600	2,157
2024-02-28	2,144	2,170	2,144	2,160	800	2,160
2024-02-27	2,172	2,200	2,128	2,168	3,200	2,168
2024-02-26	2,150	2,156	2,150	2,156	1,900	2,156
2024-02-22	2,155	2,170	2,150	2,150	1,100	2,150
2024-02-21	2,155	2,155	2,134	2,155	1,300	2,155
2024-02-20	2,179	2,179	2,155	2,155	2,400	2,155
2024-02-19	2,180	2,180	2,150	2,150	2,600	2,150
2024-02-16	2,170	2,180	2,142	2,180	1,200	2,180
2024-02-15	2,150	2,170	2,141	2,141	900	2,141
2024-02-14	2,150	2,164	2,140	2,164	4,200	2,164
2024-02-13	2,140	2,147	2,124	2,130	5,800	2,130
2024-02-09	2,178	2,178	2,102	2,102	3,000	2,102
2024-02-08	2,162	2,171	2,122	2,155	2,600	2,155
2024-02-07	2,185	2,187	2,155	2,180	3,800	2,180
2024-02-06	2,155	2,180	2,155	2,180	1,500	2,180
2024-02-05	2,138	2,154	2,121	2,154	5,800	2,154
2024-02-02	2,113	2,174	2,113	2,145	5,300	2,145
2024-02-01	2,116	2,116	2,100	2,110	1,500	2,110
2024-01-31	2,113	2,113	2,101	2,101	300	2,101
2024-01-30	2,103	2,105	2,101	2,101	600	2,101
2024-01-29	2,126	2,126	2,086	2,103	3,800	2,103
2024-01-26	2,115	2,127	2,115	2,115	1,400	2,115
2024-01-25	2,127	2,127	2,120	2,125	1,600	2,125
2024-01-24	2,116	2,124	2,116	2,120	900	2,120
2024-01-23	2,125	2,125	2,116	2,116	1,000	2,116
2024-01-22	2,122	2,128	2,119	2,121	1,000	2,121
2024-01-19	2,112	2,115	2,110	2,115	400	2,115
2024-01-18	2,139	2,140	2,112	2,119	1,200	2,119
2024-01-17	2,100	2,150	2,100	2,139	2,600	2,139
2024-01-16	2,115	2,115	2,103	2,110	1,600	2,110
2024-01-15	2,116	2,117	2,084	2,104	5,000	2,104
2024-01-12	2,070	2,083	2,070	2,082	2,300	2,082
2024-01-11	2,073	2,080	2,070	2,070	1,400	2,070
2024-01-10	2,066	2,072	2,065	2,066	1,100	2,066
2024-01-09	2,093	2,093	2,065	2,065	1,800	2,065
2024-01-05	2,055	2,080	2,055	2,063	1,000	2,063
2024-01-04	2,043	2,067	2,043	2,053	2,800	2,053

分割・併合履歴： [2017-09-27]1株→0.5株

2024年07月
日	月	火	水	木	金	土
« 06月28日
	1	2	3	4	5	6
7	8	9	10	11	12	13
14	15	16	17	18	19	20
21	22	23	24	25	26	27
28	29	30	31