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 |
|---|---|---|---|---|---|---|
| 2022-06-27 | 1,750 | 1,750 | 1,749 | 1,750 | 1,200 | 1,750 |
| 2022-06-24 | 1,746 | 1,746 | 1,746 | 1,746 | 200 | 1,746 |
| 2022-06-23 | 1,749 | 1,749 | 1,740 | 1,740 | 600 | 1,740 |
| 2022-06-22 | - | - | - | 1,749 | - | 1,749 |
| 2022-06-21 | 1,741 | 1,749 | 1,741 | 1,749 | 1,100 | 1,749 |
| 2022-06-20 | 1,749 | 1,749 | 1,741 | 1,741 | 300 | 1,741 |
| 2022-06-17 | 1,744 | 1,744 | 1,739 | 1,739 | 1,500 | 1,739 |
| 2022-06-16 | 1,751 | 1,751 | 1,749 | 1,749 | 300 | 1,749 |
| 2022-06-15 | 1,753 | 1,753 | 1,751 | 1,751 | 200 | 1,751 |
| 2022-06-14 | 1,754 | 1,754 | 1,729 | 1,741 | 2,000 | 1,741 |
| 2022-06-13 | 1,750 | 1,758 | 1,745 | 1,758 | 1,500 | 1,758 |
| 2022-06-10 | 1,748 | 1,748 | 1,748 | 1,748 | 200 | 1,748 |
| 2022-06-09 | 1,750 | 1,750 | 1,744 | 1,750 | 2,300 | 1,750 |
| 2022-06-08 | 1,750 | 1,750 | 1,750 | 1,750 | 2,500 | 1,750 |
| 2022-06-07 | 1,750 | 1,750 | 1,749 | 1,750 | 1,300 | 1,750 |
| 2022-06-06 | 1,749 | 1,750 | 1,740 | 1,750 | 1,700 | 1,750 |
| 2022-06-03 | 1,750 | 1,750 | 1,750 | 1,750 | 1,100 | 1,750 |
| 2022-06-02 | 1,745 | 1,750 | 1,745 | 1,750 | 2,200 | 1,750 |
| 2022-06-01 | 1,742 | 1,749 | 1,742 | 1,745 | 600 | 1,745 |
| 2022-05-31 | 1,750 | 1,750 | 1,741 | 1,742 | 1,100 | 1,742 |
| 2022-05-30 | 1,783 | 1,783 | 1,744 | 1,750 | 4,400 | 1,750 |
| 2022-05-27 | 1,748 | 1,748 | 1,746 | 1,746 | 1,100 | 1,746 |
| 2022-05-26 | - | - | - | 1,750 | - | 1,750 |
| 2022-05-25 | 1,750 | 1,750 | 1,750 | 1,750 | 2,000 | 1,750 |
| 2022-05-24 | 1,750 | 1,750 | 1,741 | 1,750 | 1,200 | 1,750 |
| 2022-05-23 | 1,751 | 1,752 | 1,731 | 1,750 | 1,000 | 1,750 |
| 2022-05-20 | 1,751 | 1,752 | 1,731 | 1,738 | 2,600 | 1,738 |
| 2022-05-19 | 1,769 | 1,770 | 1,751 | 1,751 | 1,600 | 1,751 |
| 2022-05-18 | 1,769 | 1,769 | 1,769 | 1,769 | 700 | 1,769 |
| 2022-05-17 | 1,763 | 1,764 | 1,763 | 1,764 | 800 | 1,764 |
| 2022-05-16 | 1,770 | 1,772 | 1,763 | 1,763 | 1,000 | 1,763 |
| 2022-05-13 | 1,763 | 1,768 | 1,763 | 1,768 | 800 | 1,768 |
| 2022-05-12 | 1,770 | 1,775 | 1,763 | 1,763 | 2,400 | 1,763 |
| 2022-05-11 | 1,770 | 1,771 | 1,770 | 1,770 | 1,200 | 1,770 |
| 2022-05-10 | 1,768 | 1,770 | 1,768 | 1,770 | 500 | 1,770 |
| 2022-05-09 | 1,769 | 1,775 | 1,763 | 1,770 | 3,400 | 1,770 |
| 2022-05-06 | 1,758 | 1,758 | 1,758 | 1,758 | 1,200 | 1,758 |
| 2022-05-02 | 1,750 | 1,765 | 1,750 | 1,758 | 1,600 | 1,758 |
| 2022-04-28 | 1,749 | 1,750 | 1,740 | 1,750 | 3,400 | 1,750 |
| 2022-04-27 | 1,740 | 1,740 | 1,739 | 1,740 | 600 | 1,740 |
| 2022-04-26 | 1,750 | 1,750 | 1,749 | 1,749 | 300 | 1,749 |
| 2022-04-25 | 1,749 | 1,760 | 1,749 | 1,750 | 1,300 | 1,750 |
| 2022-04-22 | 1,749 | 1,750 | 1,749 | 1,749 | 1,100 | 1,749 |
| 2022-04-21 | 1,734 | 1,745 | 1,734 | 1,745 | 700 | 1,745 |
| 2022-04-20 | 1,731 | 1,734 | 1,731 | 1,734 | 200 | 1,734 |
| 2022-04-19 | 1,728 | 1,735 | 1,724 | 1,735 | 900 | 1,735 |
| 2022-04-18 | 1,728 | 1,738 | 1,728 | 1,728 | 1,500 | 1,728 |
| 2022-04-15 | 1,732 | 1,732 | 1,728 | 1,728 | 400 | 1,728 |
| 2022-04-14 | 1,722 | 1,763 | 1,721 | 1,732 | 1,000 | 1,732 |
| 2022-04-13 | 1,739 | 1,739 | 1,721 | 1,721 | 3,200 | 1,721 |
| 2022-04-12 | 1,769 | 1,769 | 1,738 | 1,738 | 300 | 1,738 |
| 2022-04-11 | 1,771 | 1,775 | 1,744 | 1,769 | 1,900 | 1,769 |
| 2022-04-08 | 1,738 | 1,739 | 1,738 | 1,739 | 400 | 1,739 |
| 2022-04-07 | 1,738 | 1,742 | 1,738 | 1,739 | 800 | 1,739 |
| 2022-04-06 | 1,754 | 1,754 | 1,741 | 1,742 | 400 | 1,742 |
| 2022-04-05 | 1,760 | 1,761 | 1,754 | 1,754 | 800 | 1,754 |
| 2022-04-04 | 1,772 | 1,772 | 1,760 | 1,760 | 600 | 1,760 |
| 2022-04-01 | 1,771 | 1,781 | 1,771 | 1,772 | 1,400 | 1,772 |
| 2022-03-31 | 1,787 | 1,790 | 1,771 | 1,771 | 600 | 1,771 |
| 2022-03-30 | 1,795 | 1,795 | 1,773 | 1,777 | 600 | 1,777 |
| 2022-03-29 | 1,803 | 1,825 | 1,803 | 1,825 | 1,500 | 1,825 |
| 2022-03-28 | 1,800 | 1,822 | 1,800 | 1,822 | 1,700 | 1,822 |
| 2022-03-25 | 1,792 | 1,805 | 1,792 | 1,800 | 900 | 1,800 |
| 2022-03-24 | 1,783 | 1,799 | 1,783 | 1,799 | 1,000 | 1,799 |
| 2022-03-23 | 1,785 | 1,792 | 1,780 | 1,783 | 1,300 | 1,783 |
| 2022-03-22 | 1,770 | 1,788 | 1,770 | 1,785 | 1,400 | 1,785 |
| 2022-03-18 | 1,736 | 1,769 | 1,736 | 1,769 | 900 | 1,769 |
| 2022-03-17 | 1,762 | 1,770 | 1,742 | 1,742 | 2,200 | 1,742 |
| 2022-03-16 | 1,746 | 1,763 | 1,733 | 1,762 | 2,100 | 1,762 |
| 2022-03-15 | 1,730 | 1,730 | 1,730 | 1,730 | 100 | 1,730 |
| 2022-03-14 | 1,730 | 1,730 | 1,730 | 1,730 | 600 | 1,730 |
| 2022-03-11 | 1,730 | 1,730 | 1,730 | 1,730 | 100 | 1,730 |
| 2022-03-10 | 1,731 | 1,750 | 1,731 | 1,740 | 1,000 | 1,740 |
| 2022-03-09 | 1,730 | 1,730 | 1,719 | 1,730 | 900 | 1,730 |
| 2022-03-08 | 1,734 | 1,734 | 1,728 | 1,730 | 1,000 | 1,730 |
| 2022-03-07 | 1,755 | 1,755 | 1,731 | 1,734 | 3,000 | 1,734 |
| 2022-03-04 | 1,772 | 1,777 | 1,751 | 1,765 | 2,300 | 1,765 |
| 2022-03-03 | 1,764 | 1,778 | 1,764 | 1,773 | 2,800 | 1,773 |
| 2022-03-02 | 1,765 | 1,780 | 1,746 | 1,756 | 5,700 | 1,756 |
| 2022-03-01 | - | - | - | 1,762 | - | 1,762 |
| 2022-02-28 | 1,761 | 1,762 | 1,761 | 1,762 | 200 | 1,762 |
| 2022-02-25 | 1,760 | 1,794 | 1,742 | 1,760 | 1,300 | 1,760 |
| 2022-02-24 | 1,763 | 1,765 | 1,760 | 1,760 | 1,800 | 1,760 |
| 2022-02-22 | 1,775 | 1,779 | 1,755 | 1,756 | 2,500 | 1,756 |
| 2022-02-21 | 1,786 | 1,800 | 1,765 | 1,790 | 8,800 | 1,790 |
| 2022-02-18 | 1,706 | 1,706 | 1,706 | 1,706 | 200 | 1,706 |
| 2022-02-17 | 1,707 | 1,707 | 1,705 | 1,706 | 1,800 | 1,706 |
| 2022-02-16 | 1,707 | 1,708 | 1,707 | 1,707 | 600 | 1,707 |
| 2022-02-15 | 1,708 | 1,708 | 1,708 | 1,708 | 300 | 1,708 |
| 2022-02-14 | 1,705 | 1,708 | 1,705 | 1,708 | 400 | 1,708 |
| 2022-02-10 | 1,706 | 1,708 | 1,706 | 1,708 | 400 | 1,708 |
| 2022-02-09 | 1,706 | 1,709 | 1,706 | 1,706 | 1,300 | 1,706 |
| 2022-02-08 | 1,706 | 1,706 | 1,706 | 1,706 | 200 | 1,706 |
| 2022-02-07 | 1,701 | 1,706 | 1,701 | 1,706 | 900 | 1,706 |
| 2022-02-04 | 1,706 | 1,706 | 1,706 | 1,706 | 300 | 1,706 |
| 2022-02-03 | 1,705 | 1,705 | 1,705 | 1,705 | 300 | 1,705 |
| 2022-02-02 | 1,700 | 1,781 | 1,700 | 1,702 | 1,800 | 1,702 |
| 2022-02-01 | 1,701 | 1,701 | 1,696 | 1,699 | 1,300 | 1,699 |
| 2022-01-31 | 1,697 | 1,722 | 1,697 | 1,701 | 600 | 1,701 |
| 2022-01-28 | 1,695 | 1,699 | 1,695 | 1,696 | 600 | 1,696 |
| 2022-01-27 | 1,707 | 1,707 | 1,695 | 1,695 | 2,500 | 1,695 |
| 2022-01-26 | 1,706 | 1,711 | 1,706 | 1,711 | 300 | 1,711 |
| 2022-01-25 | 1,713 | 1,713 | 1,712 | 1,712 | 800 | 1,712 |
| 2022-01-24 | 1,747 | 1,747 | 1,713 | 1,713 | 700 | 1,713 |
| 2022-01-21 | 1,716 | 1,716 | 1,710 | 1,713 | 700 | 1,713 |
| 2022-01-20 | 1,718 | 1,718 | 1,716 | 1,716 | 200 | 1,716 |
| 2022-01-19 | 1,718 | 1,719 | 1,717 | 1,718 | 600 | 1,718 |
| 2022-01-18 | 1,717 | 1,720 | 1,717 | 1,719 | 700 | 1,719 |
| 2022-01-17 | 1,715 | 1,717 | 1,715 | 1,717 | 900 | 1,717 |
| 2022-01-14 | 1,712 | 1,715 | 1,711 | 1,715 | 900 | 1,715 |
| 2022-01-13 | 1,717 | 1,717 | 1,712 | 1,712 | 500 | 1,712 |
| 2022-01-12 | 1,712 | 1,712 | 1,712 | 1,712 | 300 | 1,712 |
| 2022-01-11 | 1,714 | 1,714 | 1,703 | 1,708 | 1,200 | 1,708 |
| 2022-01-07 | 1,713 | 1,714 | 1,713 | 1,714 | 400 | 1,714 |
| 2022-01-06 | 1,713 | 1,713 | 1,713 | 1,713 | 300 | 1,713 |
| 2022-01-05 | 1,711 | 1,719 | 1,711 | 1,713 | 1,100 | 1,713 |
| 2022-01-04 | 1,711 | 1,711 | 1,704 | 1,711 | 3,100 | 1,711 |
分割・併合履歴 ： [2017-09-27]1株→0.5株
