3943 大石産業(株) の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-20 | 980 | 980 | 980 | 980 | 1,000 | 980 |
| 1993-12-14 | 980 | 980 | 980 | 980 | 1,000 | 980 |
| 1993-12-13 | 980 | 980 | 980 | 980 | 3,000 | 980 |
| 1993-11-22 | 1,000 | 1,000 | 1,000 | 1,000 | 4,000 | 1,000 |
| 1993-11-19 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1993-11-17 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 | 1,000 |
| 1993-11-16 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 1,000 |
| 1993-11-15 | 1,010 | 1,010 | 1,000 | 1,000 | 4,000 | 1,000 |
| 1993-11-12 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 1,000 |
| 1993-11-11 | 1,010 | 1,010 | 1,000 | 1,000 | 10,000 | 1,000 |
| 1993-11-10 | 1,010 | 1,010 | 1,000 | 1,000 | 9,000 | 1,000 |
| 1993-11-09 | 1,010 | 1,010 | 1,010 | 1,010 | 2,000 | 1,010 |
| 1993-11-08 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 1,000 |
| 1993-11-02 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 1,030 |
| 1993-10-27 | 985 | 985 | 985 | 985 | 2,000 | 985 |
| 1993-10-20 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 | 1,160 |
| 1993-10-19 | 1,190 | 1,190 | 1,190 | 1,190 | 2,000 | 1,190 |
| 1993-10-18 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 | 1,190 |
| 1993-10-15 | 1,190 | 1,200 | 1,190 | 1,200 | 3,000 | 1,200 |
| 1993-10-14 | 1,160 | 1,190 | 1,150 | 1,190 | 11,000 | 1,190 |
| 1993-10-13 | 1,150 | 1,160 | 1,150 | 1,160 | 8,000 | 1,160 |
| 1993-10-12 | 1,150 | 1,150 | 1,150 | 1,150 | 4,000 | 1,150 |
| 1993-10-07 | 1,190 | 1,190 | 1,170 | 1,190 | 5,000 | 1,190 |
| 1993-10-06 | 1,200 | 1,200 | 1,190 | 1,200 | 5,000 | 1,200 |
| 1993-10-05 | 1,160 | 1,200 | 1,160 | 1,200 | 12,000 | 1,200 |
| 1993-10-04 | 1,160 | 1,180 | 1,160 | 1,180 | 9,000 | 1,180 |
| 1993-10-01 | 1,120 | 1,180 | 1,110 | 1,160 | 24,000 | 1,160 |
| 1993-09-30 | 1,050 | 1,070 | 1,040 | 1,070 | 34,000 | 1,070 |
| 1993-09-29 | 1,040 | 1,050 | 1,040 | 1,050 | 7,000 | 1,050 |
| 1993-09-28 | 1,070 | 1,080 | 1,060 | 1,070 | 7,000 | 1,070 |
| 1993-09-27 | 981 | 1,080 | 981 | 1,080 | 15,000 | 1,080 |
| 1993-09-24 | 965 | 980 | 965 | 980 | 7,000 | 980 |
| 1993-09-22 | 945 | 965 | 945 | 965 | 18,000 | 965 |
| 1993-09-21 | 945 | 945 | 945 | 945 | 3,000 | 945 |
| 1993-09-20 | 920 | 920 | 920 | 920 | 2,000 | 920 |
| 1993-09-17 | 920 | 920 | 920 | 920 | 2,000 | 920 |
| 1993-09-16 | 921 | 921 | 921 | 921 | 1,000 | 921 |
| 1993-09-14 | 918 | 920 | 918 | 918 | 10,000 | 918 |
| 1993-09-13 | 918 | 918 | 918 | 918 | 1,000 | 918 |
| 1993-09-08 | 920 | 920 | 920 | 920 | 2,000 | 920 |
| 1993-09-06 | 938 | 938 | 938 | 938 | 1,000 | 938 |
| 1993-09-02 | 938 | 938 | 938 | 938 | 11,000 | 938 |
| 1993-08-30 | 950 | 950 | 950 | 950 | 10,000 | 950 |
| 1993-08-27 | 895 | 949 | 895 | 949 | 16,000 | 949 |
| 1993-08-18 | 914 | 914 | 914 | 914 | 2,000 | 914 |
| 1993-08-13 | 915 | 915 | 915 | 915 | 6,000 | 915 |
| 1993-08-09 | 830 | 830 | 830 | 830 | 3,000 | 830 |
| 1993-08-05 | 830 | 830 | 827 | 827 | 4,000 | 827 |
| 1993-08-03 | 830 | 830 | 830 | 830 | 1,000 | 830 |
| 1993-07-29 | 840 | 840 | 840 | 840 | 1,000 | 840 |
| 1993-07-28 | 840 | 840 | 840 | 840 | 1,000 | 840 |
| 1993-07-16 | 849 | 849 | 849 | 849 | 7,000 | 849 |
| 1993-07-15 | 860 | 860 | 850 | 850 | 5,000 | 850 |
| 1993-07-14 | 850 | 850 | 850 | 850 | 10,000 | 850 |
| 1993-07-13 | 845 | 845 | 845 | 845 | 6,000 | 845 |
| 1993-07-12 | 845 | 845 | 845 | 845 | 3,000 | 845 |
| 1993-07-09 | 850 | 850 | 850 | 850 | 5,000 | 850 |
| 1993-07-06 | 850 | 850 | 850 | 850 | 5,000 | 850 |
| 1993-07-05 | 845 | 853 | 845 | 850 | 18,000 | 850 |
| 1993-07-02 | 845 | 850 | 845 | 850 | 7,000 | 850 |
| 1993-06-28 | 840 | 841 | 840 | 841 | 9,000 | 841 |
| 1993-06-22 | 872 | 872 | 871 | 871 | 7,000 | 871 |
| 1993-06-21 | 870 | 870 | 870 | 870 | 3,000 | 870 |
| 1993-06-18 | 871 | 880 | 871 | 880 | 6,000 | 880 |
| 1993-06-15 | 870 | 870 | 870 | 870 | 2,000 | 870 |
| 1993-06-14 | 880 | 880 | 880 | 880 | 2,000 | 880 |
| 1993-06-11 | 880 | 880 | 880 | 880 | 1,000 | 880 |
| 1993-06-08 | 870 | 870 | 870 | 870 | 1,000 | 870 |
| 1993-06-07 | 880 | 880 | 880 | 880 | 4,000 | 880 |
| 1993-06-04 | 880 | 880 | 875 | 880 | 22,000 | 880 |
| 1993-05-31 | 880 | 880 | 880 | 880 | 1,000 | 880 |
| 1993-05-28 | 870 | 875 | 870 | 875 | 2,000 | 875 |
| 1993-05-27 | 882 | 882 | 875 | 875 | 6,000 | 875 |
| 1993-05-26 | 883 | 883 | 880 | 880 | 5,000 | 880 |
| 1993-05-25 | 880 | 883 | 880 | 883 | 7,000 | 883 |
| 1993-05-24 | 895 | 895 | 880 | 880 | 2,000 | 880 |
| 1993-05-21 | 895 | 895 | 895 | 895 | 1,000 | 895 |
| 1993-05-20 | 895 | 895 | 895 | 895 | 1,000 | 895 |
| 1993-05-18 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 1993-05-14 | 895 | 900 | 895 | 895 | 12,000 | 895 |
| 1993-05-13 | 891 | 895 | 891 | 895 | 8,000 | 895 |
| 1993-05-12 | 890 | 890 | 890 | 890 | 3,000 | 890 |
| 1993-05-11 | 880 | 890 | 880 | 890 | 3,000 | 890 |
| 1993-05-07 | 850 | 860 | 850 | 860 | 2,000 | 860 |
| 1993-04-30 | 860 | 860 | 860 | 860 | 1,000 | 860 |
| 1993-04-26 | 890 | 890 | 890 | 890 | 1,000 | 890 |
| 1993-04-20 | 910 | 910 | 910 | 910 | 1,000 | 910 |
| 1993-04-19 | 920 | 920 | 920 | 920 | 1,000 | 920 |
| 1993-04-16 | 920 | 920 | 920 | 920 | 4,000 | 920 |
| 1993-04-14 | 785 | 810 | 780 | 810 | 6,000 | 810 |
| 1993-04-06 | 752 | 752 | 752 | 752 | 1,000 | 752 |
| 1993-04-05 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 1993-04-02 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 1993-03-26 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 1993-03-24 | 820 | 820 | 820 | 820 | 1,000 | 820 |
| 1993-03-18 | 771 | 771 | 771 | 771 | 2,000 | 771 |
| 1993-03-17 | 771 | 771 | 771 | 771 | 2,000 | 771 |
| 1993-03-16 | 772 | 772 | 771 | 771 | 16,000 | 771 |
| 1993-03-15 | 771 | 771 | 771 | 771 | 1,000 | 771 |
| 1993-03-12 | 750 | 750 | 750 | 750 | 12,000 | 750 |
| 1993-03-11 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 1993-03-10 | 740 | 750 | 740 | 750 | 2,000 | 750 |
| 1993-03-09 | 750 | 750 | 740 | 740 | 3,000 | 740 |
| 1993-03-08 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 1993-03-05 | 750 | 750 | 750 | 750 | 3,000 | 750 |
| 1993-03-03 | 750 | 750 | 750 | 750 | 5,000 | 750 |
| 1993-02-15 | 780 | 780 | 780 | 780 | 1,000 | 780 |
| 1993-02-10 | 780 | 780 | 780 | 780 | 1,000 | 780 |
| 1993-02-08 | 780 | 780 | 780 | 780 | 1,000 | 780 |
| 1993-02-05 | 780 | 780 | 780 | 780 | 1,000 | 780 |
| 1993-02-04 | 781 | 800 | 780 | 800 | 34,000 | 800 |
| 1993-02-03 | 780 | 780 | 780 | 780 | 20,000 | 780 |
| 1993-02-02 | 780 | 780 | 780 | 780 | 6,000 | 780 |
| 1993-01-26 | 834 | 834 | 834 | 834 | 2,000 | 834 |
| 1993-01-25 | 840 | 844 | 840 | 844 | 3,000 | 844 |
| 1993-01-22 | 825 | 841 | 820 | 840 | 4,000 | 840 |
| 1993-01-21 | 735 | 815 | 735 | 815 | 2,000 | 815 |
| 1993-01-20 | 711 | 715 | 710 | 715 | 4,000 | 715 |
| 1993-01-19 | 687 | 687 | 687 | 687 | 1,000 | 687 |
| 1993-01-18 | 675 | 685 | 675 | 685 | 4,000 | 685 |
| 1993-01-14 | 674 | 674 | 674 | 674 | 1,000 | 674 |
| 1993-01-11 | 675 | 675 | 675 | 675 | 1,000 | 675 |
分割・併合履歴 ： [2024-09-27]1株→2株 [2017-09-27]1株→0.5株