3943 大石産業(株) の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-22 | 342 | 342 | 342 | 342 | 1,000 | 684 |
| 1999-12-20 | 340 | 340 | 340 | 340 | 2,000 | 680 |
| 1999-12-16 | 420 | 420 | 420 | 420 | 1,000 | 840 |
| 1999-12-14 | 440 | 440 | 440 | 440 | 1,000 | 880 |
| 1999-12-13 | 440 | 440 | 440 | 440 | 6,000 | 880 |
| 1999-12-10 | 420 | 420 | 420 | 420 | 1,000 | 840 |
| 1999-12-06 | 420 | 420 | 420 | 420 | 5,000 | 840 |
| 1999-12-02 | 420 | 420 | 420 | 420 | 2,000 | 840 |
| 1999-11-29 | 420 | 420 | 420 | 420 | 4,000 | 840 |
| 1999-11-26 | 421 | 421 | 420 | 420 | 8,000 | 840 |
| 1999-11-24 | 420 | 420 | 420 | 420 | 3,000 | 840 |
| 1999-11-19 | 420 | 420 | 420 | 420 | 2,000 | 840 |
| 1999-11-15 | 420 | 420 | 420 | 420 | 3,000 | 840 |
| 1999-11-11 | 400 | 400 | 400 | 400 | 1,000 | 800 |
| 1999-11-02 | 400 | 400 | 400 | 400 | 5,000 | 800 |
| 1999-10-25 | 400 | 400 | 400 | 400 | 2,000 | 800 |
| 1999-10-21 | 440 | 440 | 440 | 440 | 1,000 | 880 |
| 1999-10-20 | 439 | 439 | 439 | 439 | 45,000 | 878 |
| 1999-10-13 | 470 | 470 | 470 | 470 | 2,000 | 940 |
| 1999-10-12 | 440 | 440 | 440 | 440 | 4,000 | 880 |
| 1999-10-08 | 440 | 440 | 440 | 440 | 6,000 | 880 |
| 1999-09-27 | 433 | 433 | 433 | 433 | 1,000 | 866 |
| 1999-09-22 | 478 | 478 | 478 | 478 | 3,000 | 956 |
| 1999-09-16 | 490 | 490 | 490 | 490 | 1,000 | 980 |
| 1999-09-13 | 460 | 460 | 460 | 460 | 1,000 | 920 |
| 1999-09-07 | 440 | 440 | 440 | 440 | 1,000 | 880 |
| 1999-09-03 | 440 | 440 | 440 | 440 | 4,000 | 880 |
| 1999-09-02 | 440 | 440 | 440 | 440 | 2,000 | 880 |
| 1999-09-01 | 440 | 440 | 440 | 440 | 2,000 | 880 |
| 1999-08-31 | 440 | 440 | 440 | 440 | 2,000 | 880 |
| 1999-08-30 | 440 | 440 | 440 | 440 | 5,000 | 880 |
| 1999-08-27 | 440 | 440 | 440 | 440 | 1,000 | 880 |
| 1999-08-25 | 440 | 440 | 440 | 440 | 4,000 | 880 |
| 1999-08-24 | 440 | 440 | 440 | 440 | 2,000 | 880 |
| 1999-08-16 | 420 | 420 | 420 | 420 | 1,000 | 840 |
| 1999-08-13 | 470 | 470 | 470 | 470 | 2,000 | 940 |
| 1999-07-30 | 470 | 470 | 470 | 470 | 3,000 | 940 |
| 1999-07-21 | 500 | 500 | 500 | 500 | 1,000 | 1,000 |
| 1999-07-16 | 500 | 500 | 500 | 500 | 4,000 | 1,000 |
| 1999-07-15 | 500 | 500 | 500 | 500 | 1,000 | 1,000 |
| 1999-07-14 | 500 | 510 | 500 | 500 | 3,000 | 1,000 |
| 1999-07-13 | 500 | 500 | 500 | 500 | 4,000 | 1,000 |
| 1999-07-12 | 500 | 500 | 500 | 500 | 1,000 | 1,000 |
| 1999-07-08 | 480 | 480 | 480 | 480 | 1,000 | 960 |
| 1999-07-07 | 500 | 500 | 480 | 480 | 9,000 | 960 |
| 1999-07-06 | 475 | 500 | 475 | 500 | 3,000 | 1,000 |
| 1999-07-05 | 468 | 470 | 468 | 470 | 2,000 | 940 |
| 1999-07-02 | 468 | 468 | 467 | 467 | 2,000 | 934 |
| 1999-07-01 | 467 | 467 | 467 | 467 | 2,000 | 934 |
| 1999-06-30 | 475 | 475 | 475 | 475 | 1,000 | 950 |
| 1999-06-29 | 476 | 476 | 475 | 475 | 3,000 | 950 |
| 1999-06-25 | 475 | 475 | 475 | 475 | 2,000 | 950 |
| 1999-06-24 | 475 | 475 | 475 | 475 | 1,000 | 950 |
| 1999-06-22 | 467 | 467 | 467 | 467 | 1,000 | 934 |
| 1999-06-14 | 464 | 464 | 460 | 460 | 2,000 | 920 |
| 1999-06-03 | 468 | 468 | 468 | 468 | 1,000 | 936 |
| 1999-06-02 | 468 | 470 | 468 | 470 | 2,000 | 940 |
| 1999-05-19 | 480 | 480 | 480 | 480 | 1,000 | 960 |
| 1999-05-18 | 480 | 480 | 480 | 480 | 1,000 | 960 |
| 1999-05-17 | 480 | 480 | 480 | 480 | 1,000 | 960 |
| 1999-05-14 | 470 | 480 | 470 | 480 | 3,000 | 960 |
| 1999-05-13 | 461 | 461 | 461 | 461 | 1,000 | 922 |
| 1999-05-10 | 461 | 461 | 460 | 461 | 4,000 | 922 |
| 1999-05-07 | 461 | 461 | 461 | 461 | 3,000 | 922 |
| 1999-04-26 | 445 | 445 | 445 | 445 | 1,000 | 890 |
| 1999-04-23 | 490 | 490 | 490 | 490 | 1,000 | 980 |
| 1999-04-22 | 480 | 480 | 480 | 480 | 1,000 | 960 |
| 1999-04-21 | 452 | 452 | 450 | 450 | 4,000 | 900 |
| 1999-04-20 | 452 | 453 | 452 | 453 | 5,000 | 906 |
| 1999-04-19 | 452 | 452 | 452 | 452 | 2,000 | 904 |
| 1999-04-16 | 451 | 452 | 451 | 452 | 3,000 | 904 |
| 1999-04-15 | 452 | 452 | 452 | 452 | 1,000 | 904 |
| 1999-04-14 | 452 | 452 | 452 | 452 | 5,000 | 904 |
| 1999-04-13 | 451 | 452 | 450 | 450 | 3,000 | 900 |
| 1999-04-12 | 452 | 452 | 452 | 452 | 2,000 | 904 |
| 1999-04-09 | 448 | 450 | 447 | 447 | 4,000 | 894 |
| 1999-04-08 | 447 | 452 | 447 | 447 | 7,000 | 894 |
| 1999-04-07 | 447 | 447 | 447 | 447 | 4,000 | 894 |
| 1999-04-06 | 450 | 455 | 446 | 446 | 4,000 | 892 |
| 1999-04-05 | 445 | 455 | 445 | 450 | 11,000 | 900 |
| 1999-04-01 | 430 | 430 | 430 | 430 | 1,000 | 860 |
| 1999-03-31 | 430 | 430 | 430 | 430 | 5,000 | 860 |
| 1999-03-30 | 431 | 431 | 431 | 431 | 1,000 | 862 |
| 1999-03-29 | 431 | 431 | 431 | 431 | 1,000 | 862 |
| 1999-03-24 | 426 | 426 | 426 | 426 | 1,000 | 852 |
| 1999-03-23 | 427 | 427 | 426 | 426 | 2,000 | 852 |
| 1999-03-19 | 416 | 416 | 416 | 416 | 2,000 | 832 |
| 1999-03-18 | 410 | 410 | 410 | 410 | 1,000 | 820 |
| 1999-03-17 | 469 | 469 | 469 | 469 | 16,000 | 938 |
| 1999-03-15 | 477 | 478 | 477 | 478 | 2,000 | 956 |
| 1999-03-11 | 482 | 482 | 482 | 482 | 3,000 | 964 |
| 1999-03-10 | 486 | 486 | 486 | 486 | 1,000 | 972 |
| 1999-02-15 | 496 | 497 | 496 | 497 | 2,000 | 994 |
| 1999-01-22 | 490 | 499 | 490 | 499 | 6,000 | 998 |
| 1999-01-13 | 500 | 500 | 500 | 500 | 2,000 | 1,000 |
分割・併合履歴 ： [2017-09-27]1株→0.5株
