3943 大石産業(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-11-251,7921,7951,7921,7954001,795
2020-11-241,8481,8481,7911,7914001,791
2020-11-201,8481,8481,8481,8481001,848
2020-11-191,8151,8501,8151,8503001,850
2020-11-181,8151,8151,8151,8151001,815
2020-11-171,8501,8501,8501,8501,5001,850
2020-11-16---1,850-1,850
2020-11-13---1,850-1,850
2020-11-121,8481,8501,8481,8503001,850
2020-11-11---1,848-1,848
2020-11-101,8481,8481,8481,8486001,848
2020-11-091,8511,8511,8501,8505001,850
2020-11-061,8511,8511,8511,8511001,851
2020-11-051,8511,8511,8511,8511,4001,851
2020-11-041,8501,8501,8301,8506001,850
2020-11-021,8001,8001,8001,8003001,800
2020-10-301,8001,8001,8001,8005001,800
2020-10-29---1,770-1,770
2020-10-28---1,770-1,770
2020-10-27---1,770-1,770
2020-10-261,8001,8001,7701,7707001,770
2020-10-231,8371,8401,8371,8403001,840
2020-10-22---1,837-1,837
2020-10-211,8371,8371,8371,8371001,837
2020-10-201,8491,8491,8491,8497001,849
2020-10-191,8101,8131,8001,8131,2001,813
2020-10-16---1,800-1,800
2020-10-15---1,800-1,800
2020-10-14---1,800-1,800
2020-10-131,8001,8001,8001,8009001,800
2020-10-12---1,800-1,800
2020-10-09---1,800-1,800
2020-10-081,8001,8001,8001,8006001,800
2020-10-07---1,770-1,770
2020-10-06---1,770-1,770
2020-10-05---1,770-1,770
2020-10-021,7661,7701,7661,7702001,770
2020-09-30---1,752-1,752
2020-09-291,7521,7521,7521,7522001,752
2020-09-281,7801,7801,7801,7803001,780
2020-09-251,7801,7801,7801,7801001,780
2020-09-241,7801,7801,7801,7801001,780
2020-09-231,8001,8001,8001,8006001,800
2020-09-181,8101,8101,8001,8004001,800
2020-09-171,8101,8101,8101,8108001,810
2020-09-16---1,810-1,810
2020-09-151,8101,8101,8101,8107001,810
2020-09-14---1,815-1,815
2020-09-111,8001,8151,8001,8152001,815
2020-09-10---1,800-1,800
2020-09-09---1,800-1,800
2020-09-08---1,800-1,800
2020-09-07---1,800-1,800
2020-09-041,8001,8001,8001,8001001,800
2020-09-031,8091,8091,8001,8003001,800
2020-09-021,8101,8101,8101,8101001,810
2020-09-011,8101,8101,8101,8105001,810
2020-08-311,8091,8101,8091,8103001,810
2020-08-281,8011,8101,8011,8102001,810
2020-08-271,8011,8011,8011,8011001,801
2020-08-261,8001,8001,8001,8001001,800
2020-08-251,8001,8001,8001,8001001,800
2020-08-241,8191,8191,8191,8194001,819
2020-08-21---1,819-1,819
2020-08-20---1,819-1,819
2020-08-19---1,819-1,819
2020-08-18---1,819-1,819
2020-08-171,8191,8201,8191,8191,4001,819
2020-08-14---1,819-1,819
2020-08-131,7821,8191,7821,8194001,819
2020-08-121,7661,7661,7661,7661001,766
2020-08-111,8001,8001,7661,7664001,766
2020-08-071,8001,8001,8001,8001001,800
2020-08-061,8001,8001,8001,8001,3001,800
2020-08-051,8001,8011,8001,8003001,800
2020-08-041,7621,8001,7621,8002001,800
2020-08-031,7621,7621,7621,7621001,762
2020-07-31---1,761-1,761
2020-07-30---1,761-1,761
2020-07-291,7611,7611,7611,7611001,761
2020-07-28---1,761-1,761
2020-07-271,8001,8001,7611,7614001,761
2020-07-22---1,800-1,800
2020-07-211,8501,8501,8001,8006001,800
2020-07-201,8711,8711,8711,8714,1001,871
2020-07-171,8351,8361,8351,8351,3001,835
2020-07-161,8351,8351,8351,8351001,835
2020-07-15---1,835-1,835
2020-07-141,8241,8351,8241,8352001,835
2020-07-131,8351,8351,8351,8351001,835
2020-07-101,8401,8401,8401,8401001,840
2020-07-09---1,843-1,843
2020-07-081,9001,9001,8431,8435001,843
2020-07-071,9001,9001,8751,8751,8001,875
2020-07-061,8501,8801,8501,8807001,880
2020-07-031,8741,8741,8501,8504001,850
2020-07-021,9001,9001,8811,8813001,881
2020-07-011,8801,8981,8701,8703001,870
2020-06-301,9001,9001,9001,9001001,900
2020-06-291,8301,8301,8301,8301001,830
2020-06-26---1,836-1,836
2020-06-25---1,836-1,836
2020-06-241,8361,8361,8361,8362001,836
2020-06-23---1,800-1,800
2020-06-221,8781,8781,8001,8001,9001,800
2020-06-191,8421,8801,8421,8421,5001,842
2020-06-181,7901,8051,7901,8053001,805
2020-06-17---1,750-1,750
2020-06-16---1,750-1,750
2020-06-15---1,750-1,750
2020-06-121,7501,7551,7501,7504001,750
2020-06-111,7601,7601,7601,7603001,760
2020-06-101,7501,7501,7501,7501001,750
2020-06-091,7501,7501,7501,7505001,750
2020-06-08---1,820-1,820
2020-06-051,8201,8201,8201,8201,9001,820
2020-06-041,7221,7221,7221,7225001,722
2020-06-031,7621,7621,7621,7625001,762
2020-06-021,7651,7651,7651,7651001,765
2020-06-011,7651,7651,7651,7651001,765
2020-05-29---1,762-1,762
2020-05-281,7491,7621,7491,7621,0001,762
2020-05-271,6911,6911,6911,6911001,691
2020-05-261,7541,7541,7541,7542001,754
2020-05-251,7051,7051,7051,7053001,705
2020-05-221,7051,7051,7051,7051001,705
2020-05-211,7301,7301,7051,7055001,705
2020-05-201,6951,7401,6601,7006001,700
2020-05-191,6121,6121,6121,6121,1001,612
2020-05-181,5811,5811,5811,5813001,581
2020-05-15---1,581-1,581
2020-05-14---1,581-1,581
2020-05-131,5811,5811,5811,5812001,581
2020-05-121,5811,5811,5811,5811001,581
2020-05-111,5681,5771,5411,5414001,541
2020-05-08---1,536-1,536
2020-05-07---1,536-1,536
2020-05-01---1,536-1,536
2020-04-301,5361,5361,5361,5361001,536
2020-04-281,5441,5441,5441,5441001,544
2020-04-27---1,522-1,522
2020-04-24---1,522-1,522
2020-04-231,5631,5631,5231,5233001,523
2020-04-221,5601,5631,5601,5632001,563
2020-04-211,5651,5651,5651,5651001,565
2020-04-201,5651,5651,5401,5408001,540
2020-04-171,5251,5751,5251,5358001,535
2020-04-161,5251,5251,5251,5251001,525
2020-04-15---1,500-1,500
2020-04-14---1,500-1,500
2020-04-131,5001,5101,5001,5005001,500
2020-04-101,5551,5551,5251,5252001,525
2020-04-091,5501,5501,5501,5501001,550
2020-04-08---1,500-1,500
2020-04-07---1,500-1,500
2020-04-06---1,500-1,500
2020-04-03---1,500-1,500
2020-04-021,5001,5001,5001,5002001,500
2020-04-011,5201,5201,5201,5202001,520
2020-03-311,5351,5351,5151,5153001,515
2020-03-301,5701,5751,5351,5356001,535
2020-03-271,6001,6001,5551,5558001,555
2020-03-261,5841,6001,5841,6002001,600
2020-03-251,5431,5841,5431,5848001,584
2020-03-241,5001,5501,5001,5481,4001,548
2020-03-231,4401,4881,4401,4877001,487
2020-03-191,4501,4601,4401,4406001,440
2020-03-181,4511,4531,4491,4501,4001,450
2020-03-171,4501,4501,4501,4501,9001,450
2020-03-161,4511,4511,4501,4501,3001,450
2020-03-131,4801,4801,4501,4501,6001,450
2020-03-121,5201,5201,4801,4801,4001,480
2020-03-111,5501,5551,5501,5513001,551
2020-03-101,5701,5701,5501,5501,5001,550
2020-03-091,6001,6001,5791,5791,6001,579
2020-03-061,6501,6501,6501,6502001,650
2020-03-051,5811,6401,5811,6404001,640
2020-03-041,5601,5801,5601,5804001,580
2020-03-031,5951,5951,5601,5603001,560
2020-03-021,5001,5551,5001,5551,1001,555
2020-02-281,6601,6601,5991,6002,4001,600
2020-02-271,6601,6601,6601,6601001,660
2020-02-261,7001,7001,6601,6605001,660
2020-02-251,8001,8001,7201,7201,5001,720
2020-02-21---1,800-1,800
2020-02-20---1,800-1,800
2020-02-191,8361,8361,8001,8007001,800
2020-02-181,7641,8001,7641,8001,3001,800
2020-02-171,7301,7401,7301,7307001,730
2020-02-141,7301,7301,7301,7302001,730
2020-02-131,7471,7471,7471,7472001,747
2020-02-121,7481,7481,7301,7477001,747
2020-02-101,7101,7101,7101,7103001,710
2020-02-071,7351,7601,7351,7503001,750
2020-02-061,7151,7551,7151,7359001,735
2020-02-051,7111,7381,7111,7151,6001,715
2020-02-041,7001,7001,7001,7004001,700
2020-02-031,7101,7101,7071,7075001,707
2020-01-311,7051,7071,7001,7079001,707
2020-01-301,7231,7231,7071,7076001,707
2020-01-291,7231,7991,7231,7992001,799
2020-01-281,7611,7611,7231,7237001,723
2020-01-271,8261,8261,7701,7703001,770
2020-01-241,8301,8301,8281,8282001,828
2020-01-231,7611,8301,7611,8306001,830
2020-01-221,7611,7611,7611,7611001,761
2020-01-211,7591,7611,7591,7615001,761
2020-01-201,7591,7601,7591,7593001,759
2020-01-171,7601,7601,7601,7602,6001,760
2020-01-161,7601,7601,7601,7601001,760
2020-01-151,7601,7601,7601,7604001,760
2020-01-141,7651,7651,7621,7622001,762
2020-01-10---1,825-1,825
2020-01-09---1,825-1,825
2020-01-08---1,825-1,825
2020-01-071,8251,8251,8251,8251001,825
2020-01-061,8301,8301,8251,8253001,825

分割・併合履歴 : [2017-09-27]1株→0.5株