3943 大石産業(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-27 | 300 | 300 | 300 | 300 | 1,000 | 600 |
| 2002-12-25 | 310 | 310 | 310 | 310 | 1,000 | 620 |
| 2002-12-24 | 318 | 318 | 318 | 318 | 1,000 | 636 |
| 2002-12-20 | 318 | 318 | 318 | 318 | 2,000 | 636 |
| 2002-12-19 | 300 | 300 | 300 | 300 | 1,000 | 600 |
| 2002-12-18 | 300 | 300 | 295 | 300 | 3,000 | 600 |
| 2002-12-17 | 300 | 301 | 300 | 301 | 3,000 | 602 |
| 2002-12-16 | 320 | 320 | 310 | 310 | 6,000 | 620 |
| 2002-12-13 | 296 | 320 | 296 | 320 | 26,000 | 640 |
| 2002-12-11 | 300 | 300 | 295 | 295 | 4,000 | 590 |
| 2002-12-10 | 300 | 300 | 300 | 300 | 1,000 | 600 |
| 2002-12-09 | 300 | 300 | 300 | 300 | 5,000 | 600 |
| 2002-12-06 | 300 | 320 | 300 | 320 | 7,000 | 640 |
| 2002-12-03 | 296 | 296 | 296 | 296 | 3,000 | 592 |
| 2002-12-02 | 296 | 296 | 296 | 296 | 4,000 | 592 |
| 2002-11-29 | 298 | 298 | 296 | 296 | 4,000 | 592 |
| 2002-11-28 | 298 | 298 | 298 | 298 | 3,000 | 596 |
| 2002-11-26 | 298 | 298 | 298 | 298 | 3,000 | 596 |
| 2002-11-20 | 290 | 298 | 290 | 298 | 2,000 | 596 |
| 2002-11-19 | 299 | 299 | 299 | 299 | 7,000 | 598 |
| 2002-11-18 | 305 | 305 | 299 | 299 | 5,000 | 598 |
| 2002-11-15 | 307 | 307 | 307 | 307 | 1,000 | 614 |
| 2002-11-13 | 315 | 315 | 315 | 315 | 4,000 | 630 |
| 2002-11-06 | 320 | 320 | 320 | 320 | 3,000 | 640 |
| 2002-10-21 | 330 | 330 | 315 | 328 | 7,000 | 656 |
| 2002-10-15 | 330 | 330 | 330 | 330 | 5,000 | 660 |
| 2002-10-11 | 320 | 320 | 320 | 320 | 1,000 | 640 |
| 2002-10-10 | 318 | 320 | 318 | 320 | 3,000 | 640 |
| 2002-09-24 | 325 | 328 | 325 | 328 | 3,000 | 656 |
| 2002-09-20 | 329 | 329 | 329 | 329 | 1,000 | 658 |
| 2002-09-13 | 319 | 339 | 319 | 339 | 6,000 | 678 |
| 2002-09-10 | 316 | 316 | 316 | 316 | 6,000 | 632 |
| 2002-09-04 | 315 | 315 | 315 | 315 | 1,000 | 630 |
| 2002-09-03 | 320 | 320 | 315 | 315 | 13,000 | 630 |
| 2002-09-02 | 321 | 321 | 315 | 315 | 11,000 | 630 |
| 2002-08-30 | 326 | 326 | 321 | 321 | 19,000 | 642 |
| 2002-08-27 | 326 | 326 | 326 | 326 | 1,000 | 652 |
| 2002-08-26 | 326 | 326 | 326 | 326 | 1,000 | 652 |
| 2002-08-23 | 330 | 330 | 326 | 326 | 6,000 | 652 |
| 2002-08-21 | 339 | 339 | 339 | 339 | 3,000 | 678 |
| 2002-08-20 | 339 | 339 | 339 | 339 | 1,000 | 678 |
| 2002-08-16 | 329 | 329 | 329 | 329 | 3,000 | 658 |
| 2002-08-15 | 329 | 329 | 329 | 329 | 1,000 | 658 |
| 2002-08-13 | 320 | 330 | 320 | 330 | 5,000 | 660 |
| 2002-08-09 | 320 | 320 | 320 | 320 | 2,000 | 640 |
| 2002-08-08 | 320 | 320 | 320 | 320 | 1,000 | 640 |
| 2002-08-07 | 320 | 320 | 320 | 320 | 1,000 | 640 |
| 2002-08-01 | 318 | 318 | 318 | 318 | 1,000 | 636 |
| 2002-07-31 | 320 | 320 | 320 | 320 | 3,000 | 640 |
| 2002-07-30 | 316 | 316 | 316 | 316 | 1,000 | 632 |
| 2002-07-29 | 320 | 320 | 320 | 320 | 1,000 | 640 |
| 2002-07-26 | 320 | 320 | 320 | 320 | 4,000 | 640 |
| 2002-07-25 | 320 | 320 | 320 | 320 | 2,000 | 640 |
| 2002-07-22 | 326 | 326 | 326 | 326 | 2,000 | 652 |
| 2002-07-19 | 321 | 321 | 321 | 321 | 1,000 | 642 |
| 2002-07-18 | 330 | 330 | 320 | 320 | 15,000 | 640 |
| 2002-07-15 | 337 | 340 | 337 | 340 | 11,000 | 680 |
| 2002-07-08 | 335 | 340 | 335 | 340 | 11,000 | 680 |
| 2002-07-05 | 335 | 335 | 335 | 335 | 5,000 | 670 |
| 2002-07-03 | 320 | 320 | 320 | 320 | 3,000 | 640 |
| 2002-07-02 | 320 | 320 | 320 | 320 | 3,000 | 640 |
| 2002-06-28 | 315 | 315 | 315 | 315 | 6,000 | 630 |
| 2002-06-26 | 325 | 325 | 325 | 325 | 7,000 | 650 |
| 2002-06-25 | 325 | 325 | 325 | 325 | 1,000 | 650 |
| 2002-06-24 | 325 | 325 | 325 | 325 | 1,000 | 650 |
| 2002-06-20 | 335 | 335 | 325 | 325 | 4,000 | 650 |
| 2002-06-19 | 337 | 337 | 337 | 337 | 1,000 | 674 |
| 2002-06-18 | 336 | 336 | 336 | 336 | 3,000 | 672 |
| 2002-06-14 | 340 | 340 | 335 | 335 | 3,000 | 670 |
| 2002-06-13 | 340 | 340 | 340 | 340 | 5,000 | 680 |
| 2002-06-11 | 325 | 330 | 325 | 330 | 2,000 | 660 |
| 2002-06-04 | 325 | 325 | 325 | 325 | 1,000 | 650 |
| 2002-05-30 | 330 | 330 | 327 | 327 | 7,000 | 654 |
| 2002-05-28 | 330 | 330 | 330 | 330 | 1,000 | 660 |
| 2002-05-27 | 328 | 328 | 328 | 328 | 4,000 | 656 |
| 2002-05-24 | 328 | 328 | 328 | 328 | 5,000 | 656 |
| 2002-05-20 | 312 | 312 | 307 | 307 | 3,000 | 614 |
| 2002-05-15 | 312 | 312 | 312 | 312 | 2,000 | 624 |
| 2002-05-14 | 312 | 312 | 312 | 312 | 2,000 | 624 |
| 2002-05-13 | 311 | 339 | 311 | 339 | 4,000 | 678 |
| 2002-05-09 | 311 | 311 | 311 | 311 | 2,000 | 622 |
| 2002-05-08 | 311 | 311 | 311 | 311 | 2,000 | 622 |
| 2002-05-07 | 316 | 316 | 316 | 316 | 3,000 | 632 |
| 2002-04-30 | 315 | 315 | 315 | 315 | 1,000 | 630 |
| 2002-04-25 | 316 | 316 | 315 | 315 | 2,000 | 630 |
| 2002-04-22 | 310 | 310 | 310 | 310 | 2,000 | 620 |
| 2002-04-15 | 340 | 340 | 340 | 340 | 5,000 | 680 |
| 2002-03-20 | 340 | 340 | 340 | 340 | 3,000 | 680 |
| 2002-03-14 | 339 | 339 | 339 | 339 | 1,000 | 678 |
| 2002-03-13 | 330 | 339 | 330 | 339 | 4,000 | 678 |
| 2002-03-11 | 320 | 320 | 320 | 320 | 2,000 | 640 |
| 2002-03-08 | 320 | 320 | 320 | 320 | 2,000 | 640 |
| 2002-03-06 | 320 | 320 | 320 | 320 | 4,000 | 640 |
| 2002-03-05 | 311 | 311 | 311 | 311 | 4,000 | 622 |
| 2002-03-04 | 311 | 311 | 311 | 311 | 1,000 | 622 |
| 2002-03-01 | 310 | 310 | 310 | 310 | 1,000 | 620 |
| 2002-02-26 | 310 | 310 | 310 | 310 | 1,000 | 620 |
| 2002-02-25 | 310 | 310 | 310 | 310 | 2,000 | 620 |
| 2002-02-22 | 310 | 310 | 310 | 310 | 2,000 | 620 |
| 2002-02-20 | 320 | 320 | 320 | 320 | 2,000 | 640 |
| 2002-02-13 | 320 | 330 | 320 | 330 | 5,000 | 660 |
| 2002-02-07 | 315 | 315 | 315 | 315 | 2,000 | 630 |
| 2002-01-29 | 320 | 320 | 320 | 320 | 1,000 | 640 |
| 2002-01-24 | 320 | 320 | 320 | 320 | 2,000 | 640 |
| 2002-01-23 | 321 | 321 | 320 | 320 | 2,000 | 640 |
| 2002-01-21 | 329 | 329 | 329 | 329 | 1,000 | 658 |
| 2002-01-15 | 330 | 349 | 330 | 349 | 5,000 | 698 |
| 2002-01-11 | 321 | 321 | 321 | 321 | 1,000 | 642 |
| 2002-01-09 | 323 | 323 | 320 | 320 | 5,000 | 640 |
| 2002-01-08 | 320 | 320 | 320 | 320 | 1,000 | 640 |
| 2002-01-07 | 330 | 330 | 330 | 330 | 1,000 | 660 |
分割・併合履歴 ： [2017-09-27]1株→0.5株
