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
2022-12-021,7341,7481,7201,7413,0001,741
2022-12-011,7371,7451,7331,7346,4001,734
2022-11-301,7481,7481,7361,73711,1001,737
2022-11-291,7491,7501,7461,7482,2001,748
2022-11-281,7501,7501,7471,7471,6001,747
2022-11-251,7511,7581,7371,7537,7001,753
2022-11-241,7501,8001,7501,7563,8001,756
2022-11-221,7481,7491,7431,7499001,749
2022-11-211,7481,7511,7481,7492,0001,749
2022-11-181,7491,7491,7421,7486001,748
2022-11-171,7481,7491,7481,7491,4001,749
2022-11-161,7481,7481,7481,7483001,748
2022-11-151,7481,7481,7381,7483,1001,748
2022-11-141,7421,7551,7411,7483,2001,748
2022-11-111,7331,7551,7311,74810,2001,748
2022-11-101,7301,7311,7301,7312001,731
2022-11-091,7321,7321,7311,7318001,731
2022-11-081,7421,7491,7401,7402,1001,740
2022-11-071,7461,7551,7401,7414,9001,741
2022-11-041,7401,7521,7371,7425,2001,742
2022-11-021,7291,7401,7291,7401,5001,740
2022-11-011,7301,7401,7281,7402,7001,740
2022-10-311,7241,7301,7191,7301,4001,730
2022-10-281,7211,7301,7211,7213,4001,721
2022-10-271,7211,7211,7211,7213001,721
2022-10-261,7221,7241,7201,7242,2001,724
2022-10-251,7231,7231,7221,7229001,722
2022-10-241,7231,7301,7231,7232,4001,723
2022-10-211,7161,7231,7161,7232001,723
2022-10-201,7231,7231,7221,7235001,723
2022-10-191,7201,7231,7201,7233001,723
2022-10-181,7111,7331,7111,7202,0001,720
2022-10-171,7201,7221,7201,7201,6001,720
2022-10-141,7081,7241,7081,7205001,720
2022-10-131,7131,7131,7071,7091,1001,709
2022-10-121,7141,7141,7141,7141001,714
2022-10-111,7111,7211,7111,7141,2001,714
2022-10-071,7111,7211,7111,7219001,721
2022-10-061,7231,7231,7101,7113,8001,711
2022-10-051,7161,7201,7161,7206001,720
2022-10-041,7101,7151,7101,7155,7001,715
2022-10-031,7121,7131,7091,7091,4001,709
2022-09-301,7131,7131,7121,7122001,712
2022-09-291,7101,7341,7101,7137001,713
2022-09-281,7241,7321,7141,7321,0001,732
2022-09-271,7141,7171,7141,7151,0001,715
2022-09-261,7221,7331,7141,7145,3001,714
2022-09-221,7231,7331,7211,7212,6001,721
2022-09-211,7401,7401,7211,7237,6001,723
2022-09-201,7281,7401,7281,7303,4001,730
2022-09-161,7281,7311,7271,7272,4001,727
2022-09-151,7291,7341,7281,7282,8001,728
2022-09-141,7351,7361,7291,7292,1001,729
2022-09-131,7331,7351,7311,7351,3001,735
2022-09-121,7331,7341,7311,7311,1001,731
2022-09-091,7361,7371,7291,7324,6001,732
2022-09-081,7401,7401,7331,7397001,739
2022-09-071,7501,7601,7301,7414,2001,741
2022-09-061,7421,7451,7371,7371,6001,737
2022-09-051,7401,7411,7371,7373,3001,737
2022-09-021,7481,7481,7411,7411,3001,741
2022-09-011,7491,7501,7441,7443,4001,744
2022-08-311,7501,7801,7481,7538,2001,753
2022-08-301,7501,7671,7501,7653,3001,765
2022-08-291,7501,7801,7481,7652,8001,765
2022-08-261,7501,7861,7501,7868001,786
2022-08-251,7501,7501,7501,7504001,750
2022-08-241,7501,7501,7471,7485001,748
2022-08-231,7501,7501,7461,7462,0001,746
2022-08-221,7501,7501,7501,7501,0001,750
2022-08-191,7501,7601,7481,7481,5001,748
2022-08-181,7531,7531,7501,7529001,752
2022-08-171,7501,7601,7501,7602,4001,760
2022-08-161,7481,7501,7481,7506001,750
2022-08-151,7481,7481,7481,7481,3001,748
2022-08-121,7501,7501,7451,7505001,750
2022-08-101,7501,7501,7411,7501,3001,750
2022-08-091,7451,7501,7451,7502001,750
2022-08-081,7491,7501,7431,7451,0001,745
2022-08-051,7431,7431,7431,7431001,743
2022-08-041,7481,7481,7431,7432001,743
2022-08-031,7451,7481,7441,7488001,748
2022-08-021,7571,7581,7461,7461,4001,746
2022-08-011,7461,7571,7451,7571,9001,757
2022-07-291,7501,7501,7471,7471,1001,747
2022-07-281,7491,7491,7491,7493001,749
2022-07-271,7471,7501,7471,7491,5001,749
2022-07-261,7481,7551,7401,7552,1001,755
2022-07-251,7381,7381,7381,7381001,738
2022-07-221,7361,7391,7361,7361,7001,736
2022-07-211,7441,7441,7321,7366001,736
2022-07-201,7651,7651,7321,7337,5001,733
2022-07-191,7201,7451,7201,7312,0001,731
2022-07-151,7091,7191,7091,7172,0001,717
2022-07-141,7281,7301,7241,7275001,727
2022-07-131,7211,7331,7211,7332,0001,733
2022-07-121,7301,7341,7071,7198,6001,719
2022-07-111,7401,7401,7391,7402,5001,740
2022-07-081,7501,7501,7401,7408001,740
2022-07-071,7501,7501,7501,7502001,750
2022-07-061,7501,7501,7501,7502,6001,750
2022-07-051,7501,7511,7491,7511,6001,751
2022-07-041,7501,7511,7501,7502,1001,750
2022-07-011,7501,7501,7501,7503001,750
2022-06-301,7501,7501,7501,7503001,750
2022-06-291,7321,7501,7321,7502,7001,750
2022-06-281,7501,7521,7491,7493,8001,749
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