3943 大石産業(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-04-19	1,795	1,800	1,795	1,800	500	1,800
2021-04-16	-	-	-	1,795	-	1,795
2021-04-15	1,797	1,797	1,795	1,795	6,000	1,795
2021-04-14	1,800	1,800	1,800	1,800	300	1,800
2021-04-13	1,796	1,800	1,796	1,800	600	1,800
2021-04-12	1,799	1,799	1,796	1,796	700	1,796
2021-04-09	1,811	1,811	1,795	1,795	500	1,795
2021-04-08	1,811	1,811	1,811	1,811	200	1,811
2021-04-07	1,818	1,818	1,811	1,811	300	1,811
2021-04-06	1,818	1,818	1,818	1,818	400	1,818
2021-04-05	1,818	1,830	1,818	1,818	1,000	1,818
2021-04-02	1,810	1,814	1,810	1,814	700	1,814
2021-04-01	1,814	1,814	1,814	1,814	100	1,814
2021-03-31	1,803	1,815	1,803	1,815	500	1,815
2021-03-30	1,803	1,807	1,802	1,803	1,100	1,803
2021-03-29	1,834	1,881	1,827	1,881	2,600	1,881
2021-03-26	1,820	1,828	1,820	1,821	1,700	1,821
2021-03-25	1,820	1,820	1,820	1,820	200	1,820
2021-03-24	1,824	1,825	1,820	1,820	800	1,820
2021-03-23	1,824	1,825	1,824	1,824	700	1,824
2021-03-22	1,812	1,824	1,812	1,824	700	1,824
2021-03-19	1,809	1,809	1,809	1,809	600	1,809
2021-03-18	1,844	1,844	1,809	1,809	4,200	1,809
2021-03-17	1,810	1,810	1,810	1,810	400	1,810
2021-03-16	1,810	1,810	1,807	1,808	1,400	1,808
2021-03-15	1,808	1,810	1,800	1,810	1,100	1,810
2021-03-12	1,808	1,819	1,808	1,808	1,600	1,808
2021-03-11	1,808	1,808	1,808	1,808	800	1,808
2021-03-10	1,808	1,808	1,805	1,808	700	1,808
2021-03-09	1,808	1,808	1,801	1,808	700	1,808
2021-03-08	1,808	1,808	1,808	1,808	600	1,808
2021-03-05	1,808	1,808	1,808	1,808	200	1,808
2021-03-04	1,780	1,808	1,780	1,808	900	1,808
2021-03-03	1,780	1,780	1,780	1,780	800	1,780
2021-03-02	1,775	1,780	1,775	1,780	400	1,780
2021-03-01	1,775	1,775	1,775	1,775	400	1,775
2021-02-26	1,780	1,780	1,775	1,775	400	1,775
2021-02-25	1,780	1,780	1,780	1,780	600	1,780
2021-02-24	1,778	1,780	1,758	1,780	1,900	1,780
2021-02-22	1,778	1,778	1,778	1,778	400	1,778
2021-02-19	1,780	1,780	1,753	1,778	900	1,778
2021-02-18	1,780	1,780	1,780	1,780	800	1,780
2021-02-17	1,780	1,780	1,780	1,780	1,700	1,780
2021-02-16	1,781	1,800	1,779	1,780	2,400	1,780
2021-02-15	1,785	1,820	1,780	1,780	2,700	1,780
2021-02-12	1,780	1,810	1,780	1,780	600	1,780
2021-02-10	1,780	1,800	1,780	1,780	1,200	1,780
2021-02-09	1,780	1,800	1,780	1,780	1,800	1,780
2021-02-08	1,780	1,780	1,780	1,780	300	1,780
2021-02-05	1,780	1,780	1,780	1,780	400	1,780
2021-02-04	1,780	1,780	1,780	1,780	300	1,780
2021-02-03	1,797	1,798	1,773	1,773	1,000	1,773
2021-02-02	-	-	-	1,798	-	1,798
2021-02-01	1,798	1,798	1,798	1,798	100	1,798
2021-01-29	-	-	-	1,799	-	1,799
2021-01-28	1,773	1,799	1,773	1,799	700	1,799
2021-01-27	1,772	1,780	1,772	1,780	800	1,780
2021-01-26	1,780	1,780	1,780	1,780	400	1,780
2021-01-25	1,780	1,780	1,780	1,780	600	1,780
2021-01-22	1,780	1,780	1,780	1,780	300	1,780
2021-01-21	1,768	1,780	1,768	1,780	600	1,780
2021-01-20	1,780	1,780	1,780	1,780	300	1,780
2021-01-19	1,788	1,788	1,768	1,780	800	1,780
2021-01-18	1,766	1,767	1,766	1,766	900	1,766
2021-01-15	1,768	1,770	1,768	1,768	600	1,768
2021-01-14	1,768	1,768	1,768	1,768	300	1,768
2021-01-13	1,798	1,798	1,713	1,753	2,200	1,753
2021-01-12	1,791	1,798	1,791	1,798	400	1,798
2021-01-08	1,791	1,791	1,790	1,791	800	1,791
2021-01-07	1,790	1,795	1,790	1,791	600	1,791
2021-01-06	1,781	1,790	1,781	1,790	300	1,790
2021-01-05	1,781	1,781	1,781	1,781	200	1,781
2021-01-04	1,800	1,800	1,781	1,781	800	1,781

分割・併合履歴： [2017-09-27]1株→0.5株