3943 大石産業(株) の時系列データ [1994年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1994-12-26 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 2,000 |
| 1994-12-22 | 1,000 | 1,000 | 1,000 | 1,000 | 5,000 | 2,000 |
| 1994-12-21 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 2,000 |
| 1994-12-20 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 |
| 1994-12-19 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 | 2,000 |
| 1994-12-16 | 1,000 | 1,010 | 1,000 | 1,000 | 19,000 | 2,000 |
| 1994-12-15 | 1,000 | 1,010 | 1,000 | 1,000 | 17,000 | 2,000 |
| 1994-12-14 | 1,010 | 1,010 | 1,000 | 1,000 | 4,000 | 2,000 |
| 1994-12-13 | 1,020 | 1,020 | 1,010 | 1,010 | 7,000 | 2,020 |
| 1994-12-08 | 1,040 | 1,040 | 1,040 | 1,040 | 3,000 | 2,080 |
| 1994-12-06 | 995 | 995 | 995 | 995 | 15,000 | 1,990 |
| 1994-12-02 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 |
| 1994-11-29 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 |
| 1994-11-25 | 1,000 | 1,000 | 990 | 990 | 4,000 | 1,980 |
| 1994-11-24 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 | 2,000 |
| 1994-11-22 | 1,030 | 1,030 | 1,030 | 1,030 | 9,000 | 2,060 |
| 1994-11-21 | 1,030 | 1,030 | 1,030 | 1,030 | 2,000 | 2,060 |
| 1994-11-18 | 1,030 | 1,030 | 1,030 | 1,030 | 5,000 | 2,060 |
| 1994-11-16 | 1,040 | 1,040 | 1,040 | 1,040 | 2,000 | 2,080 |
| 1994-11-14 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 | 2,080 |
| 1994-10-27 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 2,060 |
| 1994-10-24 | 1,030 | 1,030 | 1,030 | 1,030 | 2,000 | 2,060 |
| 1994-10-21 | 1,030 | 1,030 | 1,030 | 1,030 | 5,000 | 2,060 |
| 1994-10-20 | 1,030 | 1,030 | 1,030 | 1,030 | 3,000 | 2,060 |
| 1994-10-19 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 2,060 |
| 1994-10-18 | 1,040 | 1,060 | 1,040 | 1,050 | 6,000 | 2,100 |
| 1994-10-17 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 | 2,080 |
| 1994-10-13 | 1,040 | 1,040 | 1,040 | 1,040 | 2,000 | 2,080 |
| 1994-10-11 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 | 2,080 |
| 1994-09-30 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 2,120 |
| 1994-09-16 | 1,060 | 1,060 | 1,060 | 1,060 | 4,000 | 2,120 |
| 1994-09-14 | 1,050 | 1,060 | 1,050 | 1,060 | 7,000 | 2,120 |
| 1994-09-13 | 1,030 | 1,050 | 1,030 | 1,050 | 6,000 | 2,100 |
| 1994-09-12 | 1,030 | 1,030 | 1,030 | 1,030 | 6,000 | 2,060 |
| 1994-08-31 | 1,010 | 1,010 | 1,010 | 1,010 | 8,000 | 2,020 |
| 1994-08-30 | 1,200 | 1,200 | 1,190 | 1,190 | 8,000 | 2,380 |
| 1994-08-29 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 | 2,380 |
| 1994-08-26 | 1,170 | 1,170 | 1,170 | 1,170 | 7,000 | 2,340 |
| 1994-08-25 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 | 2,340 |
| 1994-08-24 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 | 2,340 |
| 1994-08-15 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 | 2,340 |
| 1994-08-12 | 1,180 | 1,180 | 1,180 | 1,180 | 3,000 | 2,360 |
| 1994-08-10 | 1,170 | 1,180 | 1,170 | 1,180 | 2,000 | 2,360 |
| 1994-08-09 | 1,200 | 1,200 | 1,200 | 1,200 | 3,000 | 2,400 |
| 1994-08-03 | 1,150 | 1,200 | 1,150 | 1,200 | 10,000 | 2,400 |
| 1994-08-01 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 | 2,300 |
| 1994-07-27 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 | 2,360 |
| 1994-07-22 | 1,200 | 1,200 | 1,200 | 1,200 | 4,000 | 2,400 |
| 1994-07-20 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 2,400 |
| 1994-07-15 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 2,400 |
| 1994-07-14 | 1,190 | 1,200 | 1,190 | 1,200 | 5,000 | 2,400 |
| 1994-07-13 | 1,170 | 1,190 | 1,170 | 1,190 | 11,000 | 2,380 |
| 1994-07-12 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 | 2,340 |
| 1994-07-08 | 1,150 | 1,150 | 1,150 | 1,150 | 8,000 | 2,300 |
| 1994-07-06 | 1,100 | 1,100 | 1,100 | 1,100 | 3,000 | 2,200 |
| 1994-07-05 | 1,100 | 1,100 | 1,100 | 1,100 | 5,000 | 2,200 |
| 1994-07-04 | 1,100 | 1,100 | 1,100 | 1,100 | 4,000 | 2,200 |
| 1994-07-01 | 1,110 | 1,110 | 1,100 | 1,100 | 4,000 | 2,200 |
| 1994-06-30 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 2,120 |
| 1994-06-29 | 1,070 | 1,070 | 1,060 | 1,060 | 3,000 | 2,120 |
| 1994-06-23 | 1,080 | 1,080 | 1,070 | 1,070 | 12,000 | 2,140 |
| 1994-06-22 | 1,080 | 1,080 | 1,080 | 1,080 | 9,000 | 2,160 |
| 1994-06-20 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 2,200 |
| 1994-06-16 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 2,200 |
| 1994-06-15 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 2,200 |
| 1994-06-13 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 | 2,280 |
| 1994-06-10 | 1,140 | 1,140 | 1,140 | 1,140 | 4,000 | 2,280 |
| 1994-06-08 | 1,140 | 1,140 | 1,140 | 1,140 | 3,000 | 2,280 |
| 1994-06-07 | 1,110 | 1,140 | 1,110 | 1,140 | 15,000 | 2,280 |
| 1994-06-06 | 1,050 | 1,150 | 1,050 | 1,150 | 7,000 | 2,300 |
| 1994-06-03 | 1,050 | 1,050 | 1,040 | 1,040 | 4,000 | 2,080 |
| 1994-06-02 | 1,000 | 1,020 | 1,000 | 1,020 | 5,000 | 2,040 |
| 1994-06-01 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 2,000 |
| 1994-05-30 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 |
| 1994-05-27 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 2,000 |
| 1994-05-26 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 2,000 |
| 1994-05-20 | 974 | 974 | 974 | 974 | 1,000 | 1,948 |
| 1994-05-19 | 975 | 975 | 975 | 975 | 1,000 | 1,950 |
| 1994-05-16 | 974 | 974 | 974 | 974 | 1,000 | 1,948 |
| 1994-05-13 | 973 | 973 | 973 | 973 | 1,000 | 1,946 |
| 1994-05-12 | 973 | 973 | 973 | 973 | 1,000 | 1,946 |
| 1994-05-11 | 973 | 973 | 973 | 973 | 2,000 | 1,946 |
| 1994-04-28 | 972 | 972 | 972 | 972 | 1,000 | 1,944 |
| 1994-04-25 | 972 | 972 | 972 | 972 | 3,000 | 1,944 |
| 1994-04-15 | 972 | 972 | 972 | 972 | 1,000 | 1,944 |
| 1994-04-13 | 962 | 962 | 962 | 962 | 1,000 | 1,924 |
| 1994-04-07 | 955 | 960 | 955 | 960 | 4,000 | 1,920 |
| 1994-04-06 | 955 | 955 | 955 | 955 | 1,000 | 1,910 |
| 1994-04-04 | 960 | 960 | 950 | 950 | 3,000 | 1,900 |
| 1994-04-01 | 960 | 960 | 955 | 955 | 2,000 | 1,910 |
| 1994-03-31 | 960 | 960 | 960 | 960 | 1,000 | 1,920 |
| 1994-03-30 | 960 | 960 | 960 | 960 | 1,000 | 1,920 |
| 1994-03-28 | 970 | 970 | 970 | 970 | 2,000 | 1,940 |
| 1994-03-25 | 980 | 980 | 970 | 970 | 2,000 | 1,940 |
| 1994-03-24 | 980 | 980 | 980 | 980 | 1,000 | 1,960 |
| 1994-03-22 | 1,000 | 1,000 | 986 | 986 | 4,000 | 1,972 |
| 1994-03-18 | 981 | 981 | 981 | 981 | 20,000 | 1,962 |
| 1994-03-17 | 990 | 990 | 990 | 990 | 4,000 | 1,980 |
| 1994-03-16 | 985 | 990 | 985 | 985 | 6,000 | 1,970 |
| 1994-03-15 | 990 | 990 | 980 | 980 | 29,000 | 1,960 |
| 1994-03-14 | 975 | 990 | 975 | 990 | 13,000 | 1,980 |
| 1994-03-11 | 975 | 975 | 975 | 975 | 1,000 | 1,950 |
| 1994-03-09 | 975 | 975 | 975 | 975 | 4,000 | 1,950 |
| 1994-03-08 | 975 | 975 | 975 | 975 | 2,000 | 1,950 |
| 1994-03-04 | 960 | 970 | 960 | 970 | 3,000 | 1,940 |
| 1994-03-03 | 975 | 975 | 970 | 970 | 3,000 | 1,940 |
| 1994-02-28 | 970 | 970 | 970 | 970 | 1,000 | 1,940 |
| 1994-02-25 | 975 | 975 | 970 | 970 | 4,000 | 1,940 |
| 1994-02-21 | 970 | 970 | 970 | 970 | 1,000 | 1,940 |
| 1994-02-15 | 980 | 980 | 980 | 980 | 4,000 | 1,960 |
| 1994-02-14 | 989 | 989 | 989 | 989 | 1,000 | 1,978 |
| 1994-02-08 | 990 | 990 | 990 | 990 | 2,000 | 1,980 |
| 1994-02-01 | 1,000 | 1,000 | 1,000 | 1,000 | 4,000 | 2,000 |
| 1994-01-31 | 941 | 941 | 940 | 941 | 9,000 | 1,882 |
| 1994-01-27 | 940 | 940 | 940 | 940 | 1,000 | 1,880 |
| 1994-01-24 | 940 | 940 | 940 | 940 | 2,000 | 1,880 |
| 1994-01-20 | 945 | 945 | 945 | 945 | 1,000 | 1,890 |
| 1994-01-19 | 945 | 945 | 945 | 945 | 2,000 | 1,890 |
| 1994-01-13 | 969 | 969 | 940 | 940 | 5,000 | 1,880 |
| 1994-01-11 | 970 | 970 | 970 | 970 | 2,000 | 1,940 |
分割・併合履歴 ： [2017-09-27]1株→0.5株
