3943 大石産業(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-25 | 322 | 322 | 322 | 322 | 1,000 | 644 |
| 2000-12-22 | 320 | 320 | 320 | 320 | 1,000 | 640 |
| 2000-12-20 | 349 | 349 | 349 | 349 | 2,000 | 698 |
| 2000-12-13 | 350 | 350 | 350 | 350 | 10,000 | 700 |
| 2000-12-07 | 348 | 348 | 348 | 348 | 3,000 | 696 |
| 2000-12-06 | 300 | 350 | 300 | 350 | 9,000 | 700 |
| 2000-12-05 | 286 | 286 | 270 | 280 | 13,000 | 560 |
| 2000-12-04 | 301 | 301 | 301 | 301 | 1,000 | 602 |
| 2000-11-20 | 350 | 350 | 350 | 350 | 1,000 | 700 |
| 2000-11-14 | 350 | 350 | 350 | 350 | 1,000 | 700 |
| 2000-11-13 | 350 | 350 | 350 | 350 | 5,000 | 700 |
| 2000-11-10 | 333 | 334 | 333 | 334 | 3,000 | 668 |
| 2000-11-09 | 331 | 350 | 331 | 350 | 7,000 | 700 |
| 2000-11-08 | 340 | 341 | 340 | 341 | 2,000 | 682 |
| 2000-11-07 | 350 | 350 | 350 | 350 | 3,000 | 700 |
| 2000-10-30 | 350 | 350 | 350 | 350 | 5,000 | 700 |
| 2000-10-27 | 351 | 351 | 351 | 351 | 2,000 | 702 |
| 2000-10-26 | 350 | 350 | 350 | 350 | 8,000 | 700 |
| 2000-10-20 | 350 | 350 | 350 | 350 | 2,000 | 700 |
| 2000-10-18 | 345 | 345 | 345 | 345 | 3,000 | 690 |
| 2000-10-16 | 345 | 345 | 345 | 345 | 7,000 | 690 |
| 2000-10-13 | 345 | 346 | 345 | 345 | 24,000 | 690 |
| 2000-10-11 | 345 | 345 | 345 | 345 | 2,000 | 690 |
| 2000-10-10 | 345 | 345 | 345 | 345 | 2,000 | 690 |
| 2000-10-06 | 345 | 345 | 345 | 345 | 8,000 | 690 |
| 2000-10-05 | 345 | 345 | 345 | 345 | 4,000 | 690 |
| 2000-10-04 | 345 | 345 | 345 | 345 | 2,000 | 690 |
| 2000-10-03 | 345 | 345 | 345 | 345 | 8,000 | 690 |
| 2000-09-22 | 350 | 350 | 350 | 350 | 2,000 | 700 |
| 2000-09-20 | 350 | 350 | 350 | 350 | 2,000 | 700 |
| 2000-09-18 | 349 | 349 | 349 | 349 | 1,000 | 698 |
| 2000-09-14 | 349 | 349 | 349 | 349 | 1,000 | 698 |
| 2000-09-13 | 350 | 350 | 350 | 350 | 5,000 | 700 |
| 2000-09-08 | 350 | 350 | 350 | 350 | 1,000 | 700 |
| 2000-09-04 | 330 | 330 | 330 | 330 | 2,000 | 660 |
| 2000-08-24 | 340 | 340 | 340 | 340 | 2,000 | 680 |
| 2000-08-21 | 360 | 360 | 360 | 360 | 1,000 | 720 |
| 2000-08-14 | 360 | 360 | 360 | 360 | 5,000 | 720 |
| 2000-07-31 | 365 | 365 | 365 | 365 | 5,000 | 730 |
| 2000-07-21 | 380 | 380 | 380 | 380 | 1,000 | 760 |
| 2000-07-18 | 380 | 380 | 375 | 375 | 6,000 | 750 |
| 2000-07-17 | 379 | 379 | 379 | 379 | 1,000 | 758 |
| 2000-07-13 | 370 | 380 | 370 | 380 | 10,000 | 760 |
| 2000-07-07 | 380 | 380 | 380 | 380 | 1,000 | 760 |
| 2000-07-06 | 374 | 383 | 374 | 380 | 13,000 | 760 |
| 2000-07-05 | 380 | 380 | 380 | 380 | 9,000 | 760 |
| 2000-07-04 | 385 | 385 | 385 | 385 | 10,000 | 770 |
| 2000-06-30 | 316 | 316 | 316 | 316 | 5,000 | 632 |
| 2000-06-27 | 315 | 315 | 315 | 315 | 8,000 | 630 |
| 2000-06-26 | 310 | 310 | 310 | 310 | 6,000 | 620 |
| 2000-06-23 | 315 | 315 | 310 | 310 | 6,000 | 620 |
| 2000-06-22 | 315 | 315 | 310 | 310 | 5,000 | 620 |
| 2000-06-21 | 315 | 315 | 315 | 315 | 1,000 | 630 |
| 2000-06-20 | 315 | 315 | 315 | 315 | 1,000 | 630 |
| 2000-06-19 | 310 | 310 | 310 | 310 | 3,000 | 620 |
| 2000-06-16 | 310 | 310 | 310 | 310 | 4,000 | 620 |
| 2000-06-15 | 315 | 315 | 310 | 310 | 6,000 | 620 |
| 2000-06-14 | 315 | 315 | 315 | 315 | 7,000 | 630 |
| 2000-06-13 | 310 | 315 | 310 | 315 | 5,000 | 630 |
| 2000-06-12 | 310 | 312 | 310 | 312 | 2,000 | 624 |
| 2000-06-06 | 310 | 310 | 310 | 310 | 8,000 | 620 |
| 2000-06-05 | 310 | 310 | 310 | 310 | 3,000 | 620 |
| 2000-06-02 | 310 | 310 | 310 | 310 | 4,000 | 620 |
| 2000-06-01 | 310 | 310 | 310 | 310 | 4,000 | 620 |
| 2000-05-31 | 310 | 310 | 310 | 310 | 8,000 | 620 |
| 2000-05-29 | 315 | 315 | 315 | 315 | 2,000 | 630 |
| 2000-05-24 | 310 | 310 | 310 | 310 | 3,000 | 620 |
| 2000-05-22 | 315 | 315 | 315 | 315 | 1,000 | 630 |
| 2000-05-19 | 310 | 310 | 310 | 310 | 3,000 | 620 |
| 2000-05-17 | 310 | 310 | 310 | 310 | 2,000 | 620 |
| 2000-05-16 | 310 | 310 | 310 | 310 | 3,000 | 620 |
| 2000-05-15 | 310 | 310 | 310 | 310 | 1,000 | 620 |
| 2000-05-12 | 305 | 305 | 305 | 305 | 1,000 | 610 |
| 2000-05-10 | 305 | 305 | 305 | 305 | 3,000 | 610 |
| 2000-05-09 | 305 | 305 | 305 | 305 | 3,000 | 610 |
| 2000-05-08 | 305 | 305 | 305 | 305 | 3,000 | 610 |
| 2000-05-02 | 305 | 305 | 305 | 305 | 5,000 | 610 |
| 2000-04-28 | 305 | 305 | 305 | 305 | 1,000 | 610 |
| 2000-04-27 | 309 | 309 | 308 | 308 | 2,000 | 616 |
| 2000-04-26 | 311 | 311 | 310 | 310 | 8,000 | 620 |
| 2000-04-24 | 310 | 310 | 310 | 310 | 1,000 | 620 |
| 2000-04-17 | 310 | 310 | 310 | 310 | 2,000 | 620 |
| 2000-04-13 | 300 | 320 | 300 | 320 | 4,000 | 640 |
| 2000-04-12 | 305 | 305 | 305 | 305 | 3,000 | 610 |
| 2000-04-11 | 308 | 312 | 308 | 310 | 4,000 | 620 |
| 2000-04-10 | 307 | 307 | 306 | 306 | 5,000 | 612 |
| 2000-04-07 | 305 | 305 | 305 | 305 | 3,000 | 610 |
| 2000-04-06 | 305 | 305 | 305 | 305 | 1,000 | 610 |
| 2000-04-05 | 311 | 311 | 310 | 311 | 6,000 | 622 |
| 2000-04-04 | 312 | 312 | 312 | 312 | 5,000 | 624 |
| 2000-04-03 | 328 | 328 | 328 | 328 | 1,000 | 656 |
| 2000-03-28 | 340 | 340 | 340 | 340 | 2,000 | 680 |
| 2000-03-27 | 341 | 341 | 341 | 341 | 3,000 | 682 |
| 2000-03-22 | 332 | 332 | 332 | 332 | 1,000 | 664 |
| 2000-03-17 | 327 | 327 | 327 | 327 | 1,000 | 654 |
| 2000-03-14 | 319 | 321 | 319 | 321 | 5,000 | 642 |
| 2000-03-13 | 379 | 379 | 379 | 379 | 3,000 | 758 |
| 2000-03-10 | 316 | 320 | 316 | 319 | 3,000 | 638 |
| 2000-03-09 | 316 | 320 | 316 | 320 | 2,000 | 640 |
| 2000-03-08 | 321 | 321 | 321 | 321 | 1,000 | 642 |
| 2000-03-02 | 315 | 315 | 315 | 315 | 1,000 | 630 |
| 2000-02-14 | 380 | 380 | 380 | 380 | 3,000 | 760 |
| 2000-02-02 | 401 | 401 | 401 | 401 | 1,000 | 802 |
| 2000-01-31 | 360 | 360 | 360 | 360 | 1,000 | 720 |
| 2000-01-21 | 366 | 366 | 366 | 366 | 1,000 | 732 |
| 2000-01-20 | 366 | 366 | 366 | 366 | 5,000 | 732 |
| 2000-01-18 | 366 | 366 | 365 | 366 | 9,000 | 732 |
| 2000-01-17 | 365 | 365 | 365 | 365 | 1,000 | 730 |
| 2000-01-13 | 365 | 365 | 365 | 365 | 2,000 | 730 |
| 2000-01-12 | 365 | 365 | 365 | 365 | 1,000 | 730 |
| 2000-01-11 | 365 | 365 | 365 | 365 | 10,000 | 730 |
分割・併合履歴 ： [2017-09-27]1株→0.5株
