3943 大石産業(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-06-271,7501,7501,7491,7501,2001,750
2022-06-241,7461,7461,7461,7462001,746
2022-06-231,7491,7491,7401,7406001,740
2022-06-22---1,749-1,749
2022-06-211,7411,7491,7411,7491,1001,749
2022-06-201,7491,7491,7411,7413001,741
2022-06-171,7441,7441,7391,7391,5001,739
2022-06-161,7511,7511,7491,7493001,749
2022-06-151,7531,7531,7511,7512001,751
2022-06-141,7541,7541,7291,7412,0001,741
2022-06-131,7501,7581,7451,7581,5001,758
2022-06-101,7481,7481,7481,7482001,748
2022-06-091,7501,7501,7441,7502,3001,750
2022-06-081,7501,7501,7501,7502,5001,750
2022-06-071,7501,7501,7491,7501,3001,750
2022-06-061,7491,7501,7401,7501,7001,750
2022-06-031,7501,7501,7501,7501,1001,750
2022-06-021,7451,7501,7451,7502,2001,750
2022-06-011,7421,7491,7421,7456001,745
2022-05-311,7501,7501,7411,7421,1001,742
2022-05-301,7831,7831,7441,7504,4001,750
2022-05-271,7481,7481,7461,7461,1001,746
2022-05-26---1,750-1,750
2022-05-251,7501,7501,7501,7502,0001,750
2022-05-241,7501,7501,7411,7501,2001,750
2022-05-231,7511,7521,7311,7501,0001,750
2022-05-201,7511,7521,7311,7382,6001,738
2022-05-191,7691,7701,7511,7511,6001,751
2022-05-181,7691,7691,7691,7697001,769
2022-05-171,7631,7641,7631,7648001,764
2022-05-161,7701,7721,7631,7631,0001,763
2022-05-131,7631,7681,7631,7688001,768
2022-05-121,7701,7751,7631,7632,4001,763
2022-05-111,7701,7711,7701,7701,2001,770
2022-05-101,7681,7701,7681,7705001,770
2022-05-091,7691,7751,7631,7703,4001,770
2022-05-061,7581,7581,7581,7581,2001,758
2022-05-021,7501,7651,7501,7581,6001,758
2022-04-281,7491,7501,7401,7503,4001,750
2022-04-271,7401,7401,7391,7406001,740
2022-04-261,7501,7501,7491,7493001,749
2022-04-251,7491,7601,7491,7501,3001,750
2022-04-221,7491,7501,7491,7491,1001,749
2022-04-211,7341,7451,7341,7457001,745
2022-04-201,7311,7341,7311,7342001,734
2022-04-191,7281,7351,7241,7359001,735
2022-04-181,7281,7381,7281,7281,5001,728
2022-04-151,7321,7321,7281,7284001,728
2022-04-141,7221,7631,7211,7321,0001,732
2022-04-131,7391,7391,7211,7213,2001,721
2022-04-121,7691,7691,7381,7383001,738
2022-04-111,7711,7751,7441,7691,9001,769
2022-04-081,7381,7391,7381,7394001,739
2022-04-071,7381,7421,7381,7398001,739
2022-04-061,7541,7541,7411,7424001,742
2022-04-051,7601,7611,7541,7548001,754
2022-04-041,7721,7721,7601,7606001,760
2022-04-011,7711,7811,7711,7721,4001,772
2022-03-311,7871,7901,7711,7716001,771
2022-03-301,7951,7951,7731,7776001,777
2022-03-291,8031,8251,8031,8251,5001,825
2022-03-281,8001,8221,8001,8221,7001,822
2022-03-251,7921,8051,7921,8009001,800
2022-03-241,7831,7991,7831,7991,0001,799
2022-03-231,7851,7921,7801,7831,3001,783
2022-03-221,7701,7881,7701,7851,4001,785
2022-03-181,7361,7691,7361,7699001,769
2022-03-171,7621,7701,7421,7422,2001,742
2022-03-161,7461,7631,7331,7622,1001,762
2022-03-151,7301,7301,7301,7301001,730
2022-03-141,7301,7301,7301,7306001,730
2022-03-111,7301,7301,7301,7301001,730
2022-03-101,7311,7501,7311,7401,0001,740
2022-03-091,7301,7301,7191,7309001,730
2022-03-081,7341,7341,7281,7301,0001,730
2022-03-071,7551,7551,7311,7343,0001,734
2022-03-041,7721,7771,7511,7652,3001,765
2022-03-031,7641,7781,7641,7732,8001,773
2022-03-021,7651,7801,7461,7565,7001,756
2022-03-01---1,762-1,762
2022-02-281,7611,7621,7611,7622001,762
2022-02-251,7601,7941,7421,7601,3001,760
2022-02-241,7631,7651,7601,7601,8001,760
2022-02-221,7751,7791,7551,7562,5001,756
2022-02-211,7861,8001,7651,7908,8001,790
2022-02-181,7061,7061,7061,7062001,706
2022-02-171,7071,7071,7051,7061,8001,706
2022-02-161,7071,7081,7071,7076001,707
2022-02-151,7081,7081,7081,7083001,708
2022-02-141,7051,7081,7051,7084001,708
2022-02-101,7061,7081,7061,7084001,708
2022-02-091,7061,7091,7061,7061,3001,706
2022-02-081,7061,7061,7061,7062001,706
2022-02-071,7011,7061,7011,7069001,706
2022-02-041,7061,7061,7061,7063001,706
2022-02-031,7051,7051,7051,7053001,705
2022-02-021,7001,7811,7001,7021,8001,702
2022-02-011,7011,7011,6961,6991,3001,699
2022-01-311,6971,7221,6971,7016001,701
2022-01-281,6951,6991,6951,6966001,696
2022-01-271,7071,7071,6951,6952,5001,695
2022-01-261,7061,7111,7061,7113001,711
2022-01-251,7131,7131,7121,7128001,712
2022-01-241,7471,7471,7131,7137001,713
2022-01-211,7161,7161,7101,7137001,713
2022-01-201,7181,7181,7161,7162001,716
2022-01-191,7181,7191,7171,7186001,718
2022-01-181,7171,7201,7171,7197001,719
2022-01-171,7151,7171,7151,7179001,717
2022-01-141,7121,7151,7111,7159001,715
2022-01-131,7171,7171,7121,7125001,712
2022-01-121,7121,7121,7121,7123001,712
2022-01-111,7141,7141,7031,7081,2001,708
2022-01-071,7131,7141,7131,7144001,714
2022-01-061,7131,7131,7131,7133001,713
2022-01-051,7111,7191,7111,7131,1001,713
2022-01-041,7111,7111,7041,7113,1001,711

分割・併合履歴 : [2017-09-27]1株→0.5株