3943 大石産業(株) の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 970 | 970 | 970 | 970 | 1,000 | 1,940 |
| 1996-12-26 | 969 | 969 | 969 | 969 | 3,000 | 1,938 |
| 1996-12-25 | 969 | 970 | 969 | 969 | 7,000 | 1,938 |
| 1996-12-18 | 970 | 970 | 970 | 970 | 3,000 | 1,940 |
| 1996-12-13 | 970 | 970 | 970 | 970 | 6,000 | 1,940 |
| 1996-12-09 | 970 | 970 | 970 | 970 | 4,000 | 1,940 |
| 1996-12-06 | 970 | 970 | 970 | 970 | 1,000 | 1,940 |
| 1996-12-05 | 970 | 970 | 970 | 970 | 2,000 | 1,940 |
| 1996-12-02 | 970 | 970 | 970 | 970 | 3,000 | 1,940 |
| 1996-11-29 | 971 | 971 | 971 | 971 | 60,000 | 1,942 |
| 1996-11-22 | 970 | 970 | 970 | 970 | 2,000 | 1,940 |
| 1996-11-20 | 970 | 970 | 970 | 970 | 3,000 | 1,940 |
| 1996-11-18 | 970 | 970 | 970 | 970 | 1,000 | 1,940 |
| 1996-11-13 | 970 | 970 | 970 | 970 | 2,000 | 1,940 |
| 1996-11-12 | 970 | 970 | 970 | 970 | 2,000 | 1,940 |
| 1996-11-11 | 970 | 970 | 970 | 970 | 2,000 | 1,940 |
| 1996-11-07 | 970 | 970 | 970 | 970 | 1,000 | 1,940 |
| 1996-10-29 | 970 | 970 | 970 | 970 | 1,000 | 1,940 |
| 1996-10-24 | 970 | 970 | 970 | 970 | 1,000 | 1,940 |
| 1996-10-22 | 970 | 970 | 970 | 970 | 2,000 | 1,940 |
| 1996-10-21 | 970 | 970 | 970 | 970 | 3,000 | 1,940 |
| 1996-10-07 | 970 | 970 | 970 | 970 | 1,000 | 1,940 |
| 1996-09-30 | 970 | 970 | 970 | 970 | 1,000 | 1,940 |
| 1996-09-26 | 970 | 970 | 970 | 970 | 1,000 | 1,940 |
| 1996-09-25 | 970 | 970 | 970 | 970 | 3,000 | 1,940 |
| 1996-09-24 | 970 | 970 | 970 | 970 | 4,000 | 1,940 |
| 1996-09-20 | 951 | 951 | 950 | 950 | 2,000 | 1,900 |
| 1996-09-19 | 960 | 960 | 950 | 950 | 10,000 | 1,900 |
| 1996-09-13 | 970 | 970 | 970 | 970 | 1,000 | 1,940 |
| 1996-09-12 | 970 | 970 | 970 | 970 | 1,000 | 1,940 |
| 1996-09-11 | 970 | 970 | 970 | 970 | 2,000 | 1,940 |
| 1996-09-10 | 970 | 970 | 970 | 970 | 8,000 | 1,940 |
| 1996-09-06 | 970 | 970 | 970 | 970 | 2,000 | 1,940 |
| 1996-09-05 | 970 | 970 | 965 | 965 | 3,000 | 1,930 |
| 1996-09-04 | 970 | 970 | 970 | 970 | 7,000 | 1,940 |
| 1996-09-03 | 970 | 970 | 970 | 970 | 6,000 | 1,940 |
| 1996-09-02 | 970 | 970 | 970 | 970 | 1,000 | 1,940 |
| 1996-08-30 | 970 | 970 | 970 | 970 | 2,000 | 1,940 |
| 1996-08-28 | 970 | 970 | 970 | 970 | 1,000 | 1,940 |
| 1996-08-16 | 970 | 970 | 970 | 970 | 2,000 | 1,940 |
| 1996-08-13 | 969 | 969 | 969 | 969 | 2,000 | 1,938 |
| 1996-07-25 | 1,030 | 1,030 | 1,030 | 1,030 | 2,000 | 2,060 |
| 1996-07-16 | 1,050 | 1,050 | 1,050 | 1,050 | 6,000 | 2,100 |
| 1996-07-12 | 1,050 | 1,050 | 1,030 | 1,030 | 4,000 | 2,060 |
| 1996-07-10 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 2,100 |
| 1996-07-05 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 2,100 |
| 1996-07-04 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 | 2,080 |
| 1996-07-02 | 1,030 | 1,030 | 1,030 | 1,030 | 3,000 | 2,060 |
| 1996-07-01 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 2,060 |
| 1996-06-28 | 1,030 | 1,030 | 1,030 | 1,030 | 5,000 | 2,060 |
| 1996-06-27 | 1,030 | 1,030 | 1,030 | 1,030 | 2,000 | 2,060 |
| 1996-06-26 | 1,030 | 1,030 | 1,030 | 1,030 | 4,000 | 2,060 |
| 1996-06-25 | 1,030 | 1,030 | 1,030 | 1,030 | 7,000 | 2,060 |
| 1996-06-20 | 1,030 | 1,030 | 1,030 | 1,030 | 3,000 | 2,060 |
| 1996-06-19 | 1,030 | 1,030 | 1,030 | 1,030 | 5,000 | 2,060 |
| 1996-06-18 | 1,030 | 1,030 | 1,030 | 1,030 | 2,000 | 2,060 |
| 1996-06-17 | 1,030 | 1,030 | 1,030 | 1,030 | 7,000 | 2,060 |
| 1996-06-14 | 1,030 | 1,030 | 1,030 | 1,030 | 2,000 | 2,060 |
| 1996-06-13 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 2,060 |
| 1996-06-11 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 2,060 |
| 1996-06-10 | 1,030 | 1,030 | 1,010 | 1,030 | 10,000 | 2,060 |
| 1996-06-07 | 1,030 | 1,030 | 1,030 | 1,030 | 13,000 | 2,060 |
| 1996-06-06 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 2,040 |
| 1996-06-05 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 2,040 |
| 1996-05-29 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 2,040 |
| 1996-05-28 | 1,020 | 1,020 | 1,020 | 1,020 | 5,000 | 2,040 |
| 1996-05-27 | 1,010 | 1,020 | 1,010 | 1,020 | 6,000 | 2,040 |
| 1996-05-23 | 985 | 1,000 | 985 | 1,000 | 6,000 | 2,000 |
| 1996-05-22 | 985 | 985 | 985 | 985 | 1,000 | 1,970 |
| 1996-05-21 | 981 | 981 | 981 | 981 | 2,000 | 1,962 |
| 1996-05-20 | 980 | 980 | 980 | 980 | 1,000 | 1,960 |
| 1996-05-17 | 980 | 980 | 980 | 980 | 1,000 | 1,960 |
| 1996-05-16 | 952 | 952 | 952 | 952 | 3,000 | 1,904 |
| 1996-05-15 | 950 | 950 | 950 | 950 | 2,000 | 1,900 |
| 1996-05-13 | 950 | 950 | 950 | 950 | 1,000 | 1,900 |
| 1996-05-10 | 950 | 950 | 950 | 950 | 2,000 | 1,900 |
| 1996-05-09 | 950 | 950 | 950 | 950 | 2,000 | 1,900 |
| 1996-05-08 | 940 | 940 | 940 | 940 | 3,000 | 1,880 |
| 1996-05-02 | 940 | 940 | 940 | 940 | 10,000 | 1,880 |
| 1996-05-01 | 940 | 945 | 940 | 940 | 12,000 | 1,880 |
| 1996-04-25 | 945 | 945 | 935 | 945 | 10,000 | 1,890 |
| 1996-04-22 | 950 | 950 | 950 | 950 | 1,000 | 1,900 |
| 1996-04-19 | 950 | 950 | 950 | 950 | 3,000 | 1,900 |
| 1996-04-18 | 950 | 950 | 950 | 950 | 2,000 | 1,900 |
| 1996-04-15 | 950 | 950 | 950 | 950 | 1,000 | 1,900 |
| 1996-04-11 | 950 | 950 | 950 | 950 | 1,000 | 1,900 |
| 1996-04-10 | 950 | 950 | 950 | 950 | 1,000 | 1,900 |
| 1996-04-05 | 950 | 950 | 950 | 950 | 6,000 | 1,900 |
| 1996-04-04 | 950 | 950 | 930 | 950 | 14,000 | 1,900 |
| 1996-04-03 | 932 | 950 | 932 | 950 | 6,000 | 1,900 |
| 1996-04-02 | 917 | 917 | 917 | 917 | 1,000 | 1,834 |
| 1996-04-01 | 922 | 922 | 921 | 921 | 5,000 | 1,842 |
| 1996-03-29 | 915 | 915 | 915 | 915 | 5,000 | 1,830 |
| 1996-03-28 | 878 | 915 | 878 | 915 | 6,000 | 1,830 |
| 1996-03-13 | 880 | 880 | 880 | 880 | 2,000 | 1,760 |
| 1996-03-12 | 880 | 880 | 880 | 880 | 1,000 | 1,760 |
| 1996-03-07 | 880 | 880 | 880 | 880 | 1,000 | 1,760 |
| 1996-03-06 | 880 | 880 | 880 | 880 | 1,000 | 1,760 |
| 1996-03-05 | 880 | 880 | 880 | 880 | 3,000 | 1,760 |
| 1996-03-04 | 874 | 875 | 874 | 875 | 2,000 | 1,750 |
| 1996-02-15 | 880 | 880 | 880 | 880 | 3,000 | 1,760 |
| 1996-02-13 | 880 | 880 | 880 | 880 | 4,000 | 1,760 |
| 1996-02-09 | 880 | 880 | 880 | 880 | 2,000 | 1,760 |
| 1996-02-08 | 880 | 880 | 880 | 880 | 3,000 | 1,760 |
| 1996-02-02 | 870 | 870 | 870 | 870 | 2,000 | 1,740 |
| 1996-02-01 | 880 | 880 | 870 | 870 | 7,000 | 1,740 |
| 1996-01-30 | 880 | 880 | 880 | 880 | 1,000 | 1,760 |
| 1996-01-29 | 870 | 870 | 870 | 870 | 5,000 | 1,740 |
| 1996-01-26 | 871 | 880 | 870 | 880 | 3,000 | 1,760 |
| 1996-01-25 | 870 | 870 | 870 | 870 | 3,000 | 1,740 |
| 1996-01-22 | 880 | 880 | 880 | 880 | 1,000 | 1,760 |
| 1996-01-19 | 880 | 880 | 880 | 880 | 1,000 | 1,760 |
| 1996-01-18 | 870 | 870 | 870 | 870 | 1,000 | 1,740 |
| 1996-01-17 | 866 | 866 | 866 | 866 | 2,000 | 1,732 |
| 1996-01-16 | 862 | 865 | 862 | 865 | 4,000 | 1,730 |
| 1996-01-12 | 851 | 851 | 851 | 851 | 1,000 | 1,702 |
| 1996-01-11 | 852 | 852 | 851 | 851 | 2,000 | 1,702 |
| 1996-01-10 | 831 | 832 | 831 | 831 | 6,000 | 1,662 |
| 1996-01-09 | 830 | 830 | 830 | 830 | 3,000 | 1,660 |
| 1996-01-08 | 825 | 826 | 825 | 826 | 3,000 | 1,652 |
| 1996-01-05 | 825 | 825 | 825 | 825 | 5,000 | 1,650 |
| 1996-01-04 | 825 | 825 | 825 | 825 | 1,000 | 1,650 |
分割・併合履歴 ： [2017-09-27]1株→0.5株
