3943 大石産業(株) の時系列データ [1990年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1990-12-25 | 915 | 915 | 915 | 915 | 2,000 | 1,830 |
| 1990-12-20 | 915 | 915 | 915 | 915 | 1,000 | 1,830 |
| 1990-12-06 | 919 | 919 | 919 | 919 | 1,000 | 1,838 |
| 1990-11-29 | 930 | 930 | 930 | 930 | 2,000 | 1,860 |
| 1990-11-28 | 930 | 930 | 930 | 930 | 4,000 | 1,860 |
| 1990-11-26 | 930 | 930 | 930 | 930 | 2,000 | 1,860 |
| 1990-11-22 | 930 | 930 | 930 | 930 | 1,000 | 1,860 |
| 1990-11-21 | 930 | 930 | 930 | 930 | 2,000 | 1,860 |
| 1990-11-20 | 930 | 930 | 930 | 930 | 2,000 | 1,860 |
| 1990-11-16 | 930 | 930 | 930 | 930 | 1,000 | 1,860 |
| 1990-11-15 | 930 | 950 | 930 | 950 | 5,000 | 1,900 |
| 1990-11-09 | 900 | 900 | 900 | 900 | 4,000 | 1,800 |
| 1990-11-08 | 890 | 890 | 890 | 890 | 1,000 | 1,780 |
| 1990-11-02 | 881 | 881 | 880 | 880 | 5,000 | 1,760 |
| 1990-10-26 | 880 | 880 | 880 | 880 | 1,000 | 1,760 |
| 1990-10-25 | 885 | 885 | 885 | 885 | 1,000 | 1,770 |
| 1990-10-24 | 894 | 895 | 894 | 895 | 2,000 | 1,790 |
| 1990-10-09 | 900 | 900 | 895 | 895 | 5,000 | 1,790 |
| 1990-10-01 | 950 | 950 | 950 | 950 | 5,000 | 1,900 |
| 1990-09-21 | 970 | 980 | 970 | 980 | 2,000 | 1,960 |
| 1990-09-19 | 970 | 970 | 970 | 970 | 5,000 | 1,940 |
| 1990-09-18 | 980 | 980 | 980 | 980 | 2,000 | 1,960 |
| 1990-09-13 | 970 | 970 | 970 | 970 | 7,000 | 1,940 |
| 1990-09-12 | 970 | 970 | 970 | 970 | 1,000 | 1,940 |
| 1990-09-10 | 980 | 980 | 980 | 980 | 7,000 | 1,960 |
| 1990-09-06 | 980 | 980 | 980 | 980 | 1,000 | 1,960 |
| 1990-09-05 | 990 | 990 | 990 | 990 | 1,000 | 1,980 |
| 1990-08-31 | 990 | 990 | 990 | 990 | 3,000 | 1,980 |
| 1990-08-29 | 990 | 990 | 990 | 990 | 2,000 | 1,980 |
| 1990-08-22 | 1,150 | 1,150 | 1,130 | 1,130 | 2,000 | 2,260 |
| 1990-08-21 | 1,160 | 1,160 | 1,160 | 1,160 | 2,000 | 2,320 |
| 1990-08-20 | 1,160 | 1,160 | 1,160 | 1,160 | 3,000 | 2,320 |
| 1990-08-17 | 1,180 | 1,180 | 1,180 | 1,180 | 2,000 | 2,360 |
| 1990-08-16 | 1,180 | 1,200 | 1,180 | 1,200 | 5,000 | 2,400 |
| 1990-08-15 | 1,200 | 1,200 | 1,200 | 1,200 | 3,000 | 2,400 |
| 1990-08-03 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 | 2,560 |
| 1990-08-02 | 1,290 | 1,300 | 1,290 | 1,300 | 2,000 | 2,600 |
| 1990-08-01 | 1,270 | 1,300 | 1,270 | 1,270 | 10,000 | 2,540 |
| 1990-07-31 | 1,270 | 1,270 | 1,270 | 1,270 | 2,000 | 2,540 |
| 1990-07-27 | 1,270 | 1,270 | 1,270 | 1,270 | 3,000 | 2,540 |
| 1990-07-25 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 2,500 |
| 1990-07-24 | 1,250 | 1,250 | 1,250 | 1,250 | 5,000 | 2,500 |
| 1990-07-20 | 1,370 | 1,370 | 1,370 | 1,370 | 2,000 | 2,740 |
| 1990-07-19 | 1,380 | 1,380 | 1,380 | 1,380 | 2,000 | 2,760 |
| 1990-07-18 | 1,410 | 1,410 | 1,410 | 1,410 | 3,000 | 2,820 |
| 1990-07-17 | 1,430 | 1,430 | 1,430 | 1,430 | 6,000 | 2,860 |
| 1990-07-16 | 1,400 | 1,500 | 1,400 | 1,490 | 35,000 | 2,980 |
| 1990-07-13 | 1,370 | 1,400 | 1,370 | 1,400 | 13,000 | 2,800 |
| 1990-07-12 | 1,310 | 1,360 | 1,300 | 1,360 | 11,000 | 2,720 |
| 1990-07-11 | 1,280 | 1,300 | 1,280 | 1,300 | 3,000 | 2,600 |
| 1990-07-10 | 1,280 | 1,300 | 1,260 | 1,270 | 26,000 | 2,540 |
| 1990-07-09 | 1,160 | 1,240 | 1,160 | 1,240 | 23,000 | 2,480 |
| 1990-07-06 | 1,150 | 1,150 | 1,150 | 1,150 | 6,000 | 2,300 |
| 1990-07-05 | 1,150 | 1,150 | 1,150 | 1,150 | 5,000 | 2,300 |
| 1990-07-03 | 1,150 | 1,150 | 1,150 | 1,150 | 6,000 | 2,300 |
| 1990-07-02 | 1,150 | 1,150 | 1,150 | 1,150 | 6,000 | 2,300 |
| 1990-06-26 | 1,150 | 1,150 | 1,150 | 1,150 | 4,000 | 2,300 |
| 1990-06-25 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 2,300 |
| 1990-06-22 | 1,140 | 1,150 | 1,140 | 1,140 | 6,000 | 2,280 |
| 1990-06-21 | 1,190 | 1,200 | 1,190 | 1,200 | 2,000 | 2,400 |
| 1990-06-20 | 1,200 | 1,200 | 1,200 | 1,200 | 8,000 | 2,400 |
| 1990-06-19 | 1,150 | 1,180 | 1,150 | 1,160 | 12,000 | 2,320 |
| 1990-06-18 | 1,150 | 1,150 | 1,130 | 1,140 | 11,000 | 2,280 |
| 1990-06-15 | 1,050 | 1,110 | 1,050 | 1,110 | 12,000 | 2,220 |
| 1990-06-14 | 1,020 | 1,040 | 1,020 | 1,040 | 5,000 | 2,080 |
| 1990-06-13 | 1,020 | 1,020 | 1,020 | 1,020 | 5,000 | 2,040 |
| 1990-06-12 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 2,040 |
| 1990-06-11 | 995 | 1,000 | 995 | 1,000 | 6,000 | 2,000 |
| 1990-06-08 | 995 | 995 | 995 | 995 | 5,000 | 1,990 |
| 1990-06-07 | 995 | 995 | 995 | 995 | 1,000 | 1,990 |
| 1990-06-06 | 991 | 998 | 991 | 998 | 3,000 | 1,996 |
| 1990-06-05 | 989 | 989 | 989 | 989 | 1,000 | 1,978 |
| 1990-06-04 | 979 | 979 | 979 | 979 | 1,000 | 1,958 |
| 1990-06-01 | 1,000 | 1,000 | 989 | 989 | 12,000 | 1,978 |
| 1990-05-28 | 880 | 880 | 880 | 880 | 2,000 | 1,760 |
| 1990-05-25 | 870 | 870 | 870 | 870 | 2,000 | 1,740 |
| 1990-05-21 | 870 | 870 | 870 | 870 | 2,000 | 1,740 |
| 1990-05-18 | 879 | 879 | 879 | 879 | 1,000 | 1,758 |
| 1990-05-16 | 865 | 865 | 865 | 865 | 2,000 | 1,730 |
| 1990-05-11 | 829 | 829 | 829 | 829 | 1,000 | 1,658 |
| 1990-05-10 | 829 | 829 | 829 | 829 | 1,000 | 1,658 |
| 1990-05-01 | 815 | 815 | 815 | 815 | 1,000 | 1,630 |
| 1990-04-26 | 825 | 825 | 825 | 825 | 5,000 | 1,650 |
分割・併合履歴 ： [2017-09-27]1株→0.5株
