3943 大石産業(株) の時系列データ [1991年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1991-12-18 | 950 | 950 | 950 | 950 | 1,000 | 1,900 |
| 1991-12-17 | 949 | 949 | 949 | 949 | 3,000 | 1,898 |
| 1991-12-16 | 949 | 949 | 949 | 949 | 100,000 | 1,898 |
| 1991-11-28 | 950 | 958 | 950 | 958 | 4,000 | 1,916 |
| 1991-10-30 | 970 | 970 | 970 | 970 | 1,000 | 1,940 |
| 1991-10-29 | 965 | 965 | 963 | 965 | 6,000 | 1,930 |
| 1991-10-24 | 970 | 970 | 970 | 970 | 2,000 | 1,940 |
| 1991-10-23 | 965 | 965 | 965 | 965 | 1,000 | 1,930 |
| 1991-10-16 | 965 | 965 | 965 | 965 | 1,000 | 1,930 |
| 1991-10-15 | 965 | 965 | 965 | 965 | 5,000 | 1,930 |
| 1991-10-14 | 965 | 965 | 965 | 965 | 2,000 | 1,930 |
| 1991-10-11 | 966 | 966 | 966 | 966 | 1,000 | 1,932 |
| 1991-10-09 | 965 | 965 | 960 | 960 | 4,000 | 1,920 |
| 1991-10-08 | 965 | 965 | 965 | 965 | 1,000 | 1,930 |
| 1991-10-07 | 960 | 960 | 960 | 960 | 2,000 | 1,920 |
| 1991-10-03 | 965 | 965 | 965 | 965 | 1,000 | 1,930 |
| 1991-10-02 | 960 | 960 | 960 | 960 | 8,000 | 1,920 |
| 1991-10-01 | 956 | 960 | 956 | 960 | 7,000 | 1,920 |
| 1991-09-09 | 960 | 960 | 960 | 960 | 2,000 | 1,920 |
| 1991-09-06 | 960 | 960 | 960 | 960 | 5,000 | 1,920 |
| 1991-09-03 | 963 | 963 | 963 | 963 | 1,000 | 1,926 |
| 1991-08-23 | 960 | 965 | 960 | 965 | 4,000 | 1,930 |
| 1991-08-22 | 964 | 965 | 964 | 965 | 6,000 | 1,930 |
| 1991-08-19 | 969 | 969 | 965 | 965 | 4,000 | 1,930 |
| 1991-08-15 | 970 | 970 | 970 | 970 | 2,000 | 1,940 |
| 1991-08-13 | 975 | 975 | 970 | 970 | 3,000 | 1,940 |
| 1991-08-12 | 985 | 985 | 980 | 980 | 3,000 | 1,960 |
| 1991-08-09 | 990 | 990 | 990 | 990 | 3,000 | 1,980 |
| 1991-08-08 | 990 | 990 | 990 | 990 | 1,000 | 1,980 |
| 1991-08-05 | 998 | 998 | 998 | 998 | 3,000 | 1,996 |
| 1991-08-02 | 998 | 998 | 998 | 998 | 1,000 | 1,996 |
| 1991-07-31 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 |
| 1991-07-30 | 999 | 999 | 999 | 999 | 1,000 | 1,998 |
| 1991-07-17 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 |
| 1991-07-15 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 |
| 1991-06-27 | 1,100 | 1,110 | 1,100 | 1,110 | 5,000 | 2,220 |
| 1991-06-19 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 | 2,220 |
| 1991-06-18 | 1,110 | 1,110 | 1,110 | 1,110 | 4,000 | 2,220 |
| 1991-06-11 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 | 2,220 |
| 1991-06-10 | 1,110 | 1,110 | 1,090 | 1,090 | 5,000 | 2,180 |
| 1991-06-07 | 1,110 | 1,120 | 1,110 | 1,110 | 9,000 | 2,220 |
| 1991-06-06 | 1,050 | 1,110 | 1,050 | 1,110 | 12,000 | 2,220 |
| 1991-06-03 | 1,070 | 1,070 | 1,070 | 1,070 | 3,000 | 2,140 |
| 1991-05-31 | 1,060 | 1,070 | 1,060 | 1,070 | 2,000 | 2,140 |
| 1991-05-29 | 1,060 | 1,060 | 1,060 | 1,060 | 2,000 | 2,120 |
| 1991-05-28 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 | 2,180 |
| 1991-05-22 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 | 2,340 |
| 1991-05-14 | 1,190 | 1,190 | 1,190 | 1,190 | 2,000 | 2,380 |
| 1991-05-13 | 1,200 | 1,200 | 1,200 | 1,200 | 5,000 | 2,400 |
| 1991-05-10 | 1,220 | 1,230 | 1,200 | 1,200 | 7,000 | 2,400 |
| 1991-05-09 | 1,210 | 1,210 | 1,200 | 1,200 | 17,000 | 2,400 |
| 1991-05-08 | 1,130 | 1,200 | 1,130 | 1,200 | 7,000 | 2,400 |
| 1991-05-07 | 1,050 | 1,160 | 1,050 | 1,160 | 7,000 | 2,320 |
| 1991-05-02 | 1,040 | 1,040 | 1,030 | 1,030 | 7,000 | 2,060 |
| 1991-05-01 | 1,040 | 1,040 | 1,040 | 1,040 | 2,000 | 2,080 |
| 1991-04-30 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 | 2,140 |
| 1991-04-26 | 1,110 | 1,110 | 1,070 | 1,070 | 6,000 | 2,140 |
| 1991-04-25 | 1,030 | 1,030 | 1,030 | 1,030 | 2,000 | 2,060 |
| 1991-04-23 | 1,000 | 1,010 | 1,000 | 1,000 | 9,000 | 2,000 |
| 1991-04-22 | 970 | 970 | 970 | 970 | 3,000 | 1,940 |
| 1991-04-18 | 940 | 940 | 930 | 930 | 17,000 | 1,860 |
| 1991-04-16 | 930 | 930 | 930 | 930 | 4,000 | 1,860 |
| 1991-04-15 | 920 | 920 | 920 | 920 | 5,000 | 1,840 |
| 1991-04-11 | 920 | 920 | 900 | 900 | 4,000 | 1,800 |
| 1991-04-10 | 920 | 930 | 920 | 930 | 8,000 | 1,860 |
| 1991-04-09 | 912 | 912 | 912 | 912 | 3,000 | 1,824 |
| 1991-04-02 | 915 | 915 | 915 | 915 | 2,000 | 1,830 |
| 1991-04-01 | 920 | 920 | 912 | 912 | 2,000 | 1,824 |
| 1991-03-26 | 910 | 910 | 910 | 910 | 1,000 | 1,820 |
| 1991-03-22 | 918 | 918 | 918 | 918 | 2,000 | 1,836 |
| 1991-03-19 | 920 | 920 | 919 | 919 | 2,000 | 1,838 |
| 1991-03-11 | 920 | 930 | 920 | 930 | 11,000 | 1,860 |
| 1991-03-06 | 920 | 930 | 920 | 930 | 5,000 | 1,860 |
| 1991-03-04 | 920 | 920 | 920 | 920 | 1,000 | 1,840 |
| 1991-02-28 | 920 | 920 | 920 | 920 | 1,000 | 1,840 |
| 1991-02-27 | 900 | 920 | 900 | 920 | 2,000 | 1,840 |
| 1991-02-26 | 900 | 900 | 900 | 900 | 2,000 | 1,800 |
| 1991-02-21 | 900 | 900 | 900 | 900 | 1,000 | 1,800 |
| 1991-02-18 | 900 | 900 | 900 | 900 | 2,000 | 1,800 |
| 1991-02-14 | 900 | 900 | 900 | 900 | 1,000 | 1,800 |
| 1991-02-13 | 900 | 900 | 900 | 900 | 6,000 | 1,800 |
| 1991-02-12 | 884 | 900 | 884 | 900 | 4,000 | 1,800 |
| 1991-02-05 | 884 | 884 | 884 | 884 | 2,000 | 1,768 |
| 1991-01-21 | 914 | 914 | 914 | 914 | 3,000 | 1,828 |
分割・併合履歴 ： [2017-09-27]1株→0.5株
