3943 大石産業(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-20 | 349 | 349 | 349 | 349 | 1,000 | 698 |
| 2001-12-14 | 349 | 350 | 349 | 350 | 4,000 | 700 |
| 2001-12-13 | 335 | 350 | 335 | 350 | 8,000 | 700 |
| 2001-12-11 | 330 | 330 | 330 | 330 | 2,000 | 660 |
| 2001-12-10 | 330 | 330 | 330 | 330 | 1,000 | 660 |
| 2001-12-06 | 320 | 335 | 320 | 335 | 10,000 | 670 |
| 2001-11-27 | 320 | 320 | 320 | 320 | 4,000 | 640 |
| 2001-11-20 | 329 | 329 | 320 | 320 | 3,000 | 640 |
| 2001-11-13 | 330 | 340 | 330 | 340 | 5,000 | 680 |
| 2001-11-07 | 328 | 328 | 328 | 328 | 3,000 | 656 |
| 2001-11-06 | 303 | 328 | 303 | 328 | 7,000 | 656 |
| 2001-11-05 | 330 | 330 | 330 | 330 | 1,000 | 660 |
| 2001-10-30 | 329 | 329 | 329 | 329 | 3,000 | 658 |
| 2001-10-29 | 330 | 330 | 330 | 330 | 5,000 | 660 |
| 2001-10-26 | 340 | 340 | 340 | 340 | 11,000 | 680 |
| 2001-10-23 | 325 | 330 | 325 | 330 | 3,000 | 660 |
| 2001-10-18 | 331 | 331 | 320 | 320 | 19,000 | 640 |
| 2001-10-17 | 331 | 331 | 331 | 331 | 1,000 | 662 |
| 2001-10-16 | 330 | 330 | 330 | 330 | 7,000 | 660 |
| 2001-10-15 | 340 | 340 | 330 | 330 | 7,000 | 660 |
| 2001-10-10 | 340 | 340 | 340 | 340 | 1,000 | 680 |
| 2001-10-05 | 340 | 340 | 340 | 340 | 4,000 | 680 |
| 2001-10-02 | 340 | 340 | 340 | 340 | 1,000 | 680 |
| 2001-09-21 | 335 | 340 | 335 | 340 | 4,000 | 680 |
| 2001-09-20 | 350 | 350 | 350 | 350 | 2,000 | 700 |
| 2001-09-13 | 350 | 350 | 350 | 350 | 6,000 | 700 |
| 2001-09-07 | 350 | 350 | 350 | 350 | 1,000 | 700 |
| 2001-09-06 | 350 | 350 | 350 | 350 | 2,000 | 700 |
| 2001-09-03 | 350 | 350 | 350 | 350 | 1,000 | 700 |
| 2001-08-31 | 350 | 350 | 350 | 350 | 1,000 | 700 |
| 2001-08-30 | 350 | 350 | 350 | 350 | 3,000 | 700 |
| 2001-08-27 | 350 | 351 | 350 | 350 | 8,000 | 700 |
| 2001-08-22 | 350 | 350 | 350 | 350 | 2,000 | 700 |
| 2001-08-21 | 350 | 350 | 350 | 350 | 5,000 | 700 |
| 2001-08-13 | 350 | 360 | 350 | 360 | 6,000 | 720 |
| 2001-08-08 | 350 | 350 | 350 | 350 | 1,000 | 700 |
| 2001-08-07 | 350 | 350 | 350 | 350 | 2,000 | 700 |
| 2001-08-06 | 350 | 350 | 350 | 350 | 2,000 | 700 |
| 2001-08-03 | 350 | 350 | 350 | 350 | 4,000 | 700 |
| 2001-08-02 | 351 | 351 | 350 | 350 | 3,000 | 700 |
| 2001-07-31 | 351 | 351 | 351 | 351 | 2,000 | 702 |
| 2001-07-25 | 360 | 360 | 350 | 350 | 5,000 | 700 |
| 2001-07-24 | 360 | 360 | 360 | 360 | 1,000 | 720 |
| 2001-07-23 | 360 | 360 | 360 | 360 | 2,000 | 720 |
| 2001-07-18 | 360 | 360 | 360 | 360 | 1,000 | 720 |
| 2001-07-17 | 360 | 360 | 360 | 360 | 1,000 | 720 |
| 2001-07-16 | 360 | 360 | 360 | 360 | 2,000 | 720 |
| 2001-07-13 | 350 | 369 | 350 | 369 | 12,000 | 738 |
| 2001-07-11 | 345 | 345 | 345 | 345 | 2,000 | 690 |
| 2001-07-06 | 360 | 375 | 360 | 375 | 11,000 | 750 |
| 2001-07-05 | 350 | 350 | 350 | 350 | 1,000 | 700 |
| 2001-07-04 | 350 | 350 | 350 | 350 | 2,000 | 700 |
| 2001-07-02 | 361 | 361 | 360 | 360 | 5,000 | 720 |
| 2001-06-29 | 360 | 360 | 360 | 360 | 1,000 | 720 |
| 2001-06-28 | 345 | 345 | 345 | 345 | 1,000 | 690 |
| 2001-06-27 | 350 | 350 | 350 | 350 | 3,000 | 700 |
| 2001-06-25 | 341 | 341 | 340 | 340 | 4,000 | 680 |
| 2001-06-21 | 340 | 340 | 340 | 340 | 1,000 | 680 |
| 2001-06-20 | 332 | 340 | 332 | 340 | 2,000 | 680 |
| 2001-06-19 | 331 | 331 | 331 | 331 | 1,000 | 662 |
| 2001-06-18 | 333 | 333 | 333 | 333 | 1,000 | 666 |
| 2001-06-15 | 330 | 330 | 330 | 330 | 1,000 | 660 |
| 2001-06-14 | 331 | 331 | 331 | 331 | 1,000 | 662 |
| 2001-06-13 | 331 | 348 | 331 | 348 | 8,000 | 696 |
| 2001-06-12 | 331 | 340 | 331 | 340 | 2,000 | 680 |
| 2001-06-11 | 331 | 331 | 331 | 331 | 1,000 | 662 |
| 2001-06-08 | 331 | 331 | 331 | 331 | 1,000 | 662 |
| 2001-06-07 | 332 | 332 | 331 | 331 | 6,000 | 662 |
| 2001-06-06 | 335 | 340 | 331 | 331 | 7,000 | 662 |
| 2001-06-05 | 331 | 331 | 331 | 331 | 1,000 | 662 |
| 2001-06-04 | 333 | 333 | 333 | 333 | 3,000 | 666 |
| 2001-06-01 | 331 | 331 | 331 | 331 | 1,000 | 662 |
| 2001-05-31 | 331 | 331 | 331 | 331 | 1,000 | 662 |
| 2001-05-30 | 330 | 330 | 330 | 330 | 1,000 | 660 |
| 2001-05-29 | 331 | 331 | 331 | 331 | 1,000 | 662 |
| 2001-05-28 | 340 | 340 | 335 | 335 | 3,000 | 670 |
| 2001-05-25 | 340 | 340 | 340 | 340 | 2,000 | 680 |
| 2001-05-24 | 340 | 340 | 340 | 340 | 3,000 | 680 |
| 2001-05-23 | 340 | 340 | 340 | 340 | 1,000 | 680 |
| 2001-05-22 | 335 | 335 | 335 | 335 | 1,000 | 670 |
| 2001-05-21 | 340 | 345 | 340 | 345 | 3,000 | 690 |
| 2001-05-18 | 340 | 340 | 340 | 340 | 1,000 | 680 |
| 2001-05-17 | 340 | 340 | 340 | 340 | 1,000 | 680 |
| 2001-05-16 | 355 | 355 | 355 | 355 | 2,000 | 710 |
| 2001-05-15 | 350 | 350 | 350 | 350 | 1,000 | 700 |
| 2001-05-14 | 341 | 350 | 336 | 350 | 7,000 | 700 |
| 2001-05-11 | 340 | 340 | 340 | 340 | 2,000 | 680 |
| 2001-05-10 | 338 | 338 | 335 | 335 | 3,000 | 670 |
| 2001-05-09 | 335 | 335 | 335 | 335 | 1,000 | 670 |
| 2001-05-08 | 335 | 335 | 335 | 335 | 3,000 | 670 |
| 2001-05-02 | 335 | 335 | 335 | 335 | 3,000 | 670 |
| 2001-05-01 | 330 | 330 | 330 | 330 | 1,000 | 660 |
| 2001-04-27 | 330 | 330 | 330 | 330 | 1,000 | 660 |
| 2001-04-26 | 330 | 330 | 330 | 330 | 1,000 | 660 |
| 2001-04-25 | 331 | 331 | 330 | 330 | 2,000 | 660 |
| 2001-04-24 | 330 | 330 | 330 | 330 | 1,000 | 660 |
| 2001-04-23 | 336 | 336 | 336 | 336 | 2,000 | 672 |
| 2001-04-20 | 331 | 336 | 331 | 336 | 2,000 | 672 |
| 2001-04-19 | 336 | 336 | 336 | 336 | 1,000 | 672 |
| 2001-04-18 | 335 | 335 | 335 | 335 | 1,000 | 670 |
| 2001-04-17 | 340 | 340 | 340 | 340 | 1,000 | 680 |
| 2001-04-16 | 340 | 340 | 340 | 340 | 1,000 | 680 |
| 2001-04-13 | 331 | 350 | 331 | 350 | 7,000 | 700 |
| 2001-04-12 | 318 | 318 | 318 | 318 | 1,000 | 636 |
| 2001-04-11 | 316 | 316 | 316 | 316 | 1,000 | 632 |
| 2001-04-10 | 315 | 315 | 315 | 315 | 1,000 | 630 |
| 2001-04-09 | 315 | 316 | 315 | 316 | 2,000 | 632 |
| 2001-04-06 | 312 | 315 | 312 | 315 | 2,000 | 630 |
| 2001-04-05 | 310 | 310 | 310 | 310 | 3,000 | 620 |
| 2001-04-04 | 319 | 319 | 309 | 309 | 2,000 | 618 |
| 2001-04-03 | 325 | 325 | 319 | 319 | 2,000 | 638 |
| 2001-03-30 | 335 | 335 | 335 | 335 | 1,000 | 670 |
| 2001-03-26 | 350 | 350 | 350 | 350 | 5,000 | 700 |
| 2001-03-23 | 355 | 355 | 355 | 355 | 1,000 | 710 |
| 2001-03-22 | 350 | 350 | 350 | 350 | 1,000 | 700 |
| 2001-03-19 | 350 | 350 | 350 | 350 | 1,000 | 700 |
| 2001-03-16 | 360 | 360 | 360 | 360 | 1,000 | 720 |
| 2001-03-14 | 350 | 350 | 350 | 350 | 1,000 | 700 |
| 2001-03-13 | 350 | 350 | 350 | 350 | 5,000 | 700 |
| 2001-02-26 | 350 | 350 | 350 | 350 | 5,000 | 700 |
| 2001-02-20 | 350 | 350 | 350 | 350 | 5,000 | 700 |
| 2001-02-13 | 350 | 350 | 350 | 350 | 5,000 | 700 |
| 2001-01-22 | 349 | 349 | 349 | 349 | 2,000 | 698 |
| 2001-01-15 | 350 | 350 | 350 | 350 | 6,000 | 700 |
| 2001-01-05 | 320 | 320 | 320 | 320 | 1,000 | 640 |
分割・併合履歴 ： [2017-09-27]1株→0.5株
