3943 大石産業(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-29 | 400 | 400 | 400 | 400 | 1,000 | 800 |
| 2003-12-24 | 380 | 380 | 380 | 380 | 1,000 | 760 |
| 2003-12-22 | 340 | 340 | 340 | 340 | 4,000 | 680 |
| 2003-12-19 | 400 | 400 | 400 | 400 | 3,000 | 800 |
| 2003-12-18 | 400 | 400 | 400 | 400 | 6,000 | 800 |
| 2003-12-17 | 400 | 400 | 400 | 400 | 5,000 | 800 |
| 2003-12-16 | 400 | 400 | 400 | 400 | 6,000 | 800 |
| 2003-12-15 | 400 | 400 | 400 | 400 | 10,000 | 800 |
| 2003-12-12 | 400 | 401 | 400 | 400 | 6,000 | 800 |
| 2003-12-11 | 400 | 400 | 400 | 400 | 4,000 | 800 |
| 2003-12-10 | 400 | 400 | 390 | 400 | 4,000 | 800 |
| 2003-12-09 | 400 | 400 | 400 | 400 | 3,000 | 800 |
| 2003-12-08 | 400 | 400 | 400 | 400 | 8,000 | 800 |
| 2003-11-26 | 400 | 400 | 400 | 400 | 1,000 | 800 |
| 2003-11-20 | 407 | 407 | 407 | 407 | 1,000 | 814 |
| 2003-11-13 | 410 | 410 | 410 | 410 | 3,000 | 820 |
| 2003-11-11 | 410 | 410 | 410 | 410 | 1,000 | 820 |
| 2003-10-29 | 410 | 410 | 410 | 410 | 2,000 | 820 |
| 2003-10-20 | 408 | 408 | 408 | 408 | 1,000 | 816 |
| 2003-10-15 | 408 | 408 | 408 | 408 | 1,000 | 816 |
| 2003-10-14 | 406 | 406 | 406 | 406 | 3,000 | 812 |
| 2003-10-09 | 406 | 406 | 406 | 406 | 1,000 | 812 |
| 2003-10-07 | 406 | 406 | 406 | 406 | 1,000 | 812 |
| 2003-09-25 | 406 | 406 | 406 | 406 | 1,000 | 812 |
| 2003-09-24 | 408 | 408 | 408 | 408 | 2,000 | 816 |
| 2003-09-22 | 413 | 413 | 408 | 408 | 2,000 | 816 |
| 2003-09-18 | 406 | 406 | 406 | 406 | 2,000 | 812 |
| 2003-09-17 | 404 | 406 | 404 | 406 | 6,000 | 812 |
| 2003-09-16 | 404 | 404 | 404 | 404 | 3,000 | 808 |
| 2003-09-11 | 404 | 404 | 404 | 404 | 6,000 | 808 |
| 2003-09-10 | 402 | 404 | 402 | 404 | 7,000 | 808 |
| 2003-09-09 | 402 | 402 | 402 | 402 | 3,000 | 804 |
| 2003-09-05 | 402 | 402 | 402 | 402 | 2,000 | 804 |
| 2003-09-04 | 402 | 402 | 402 | 402 | 3,000 | 804 |
| 2003-09-03 | 402 | 402 | 402 | 402 | 3,000 | 804 |
| 2003-09-02 | 403 | 403 | 402 | 402 | 3,000 | 804 |
| 2003-08-29 | 403 | 403 | 403 | 403 | 3,000 | 806 |
| 2003-08-28 | 403 | 403 | 403 | 403 | 1,000 | 806 |
| 2003-08-27 | 400 | 400 | 400 | 400 | 4,000 | 800 |
| 2003-08-26 | 391 | 391 | 391 | 391 | 1,000 | 782 |
| 2003-08-19 | 380 | 380 | 380 | 380 | 4,000 | 760 |
| 2003-08-14 | 375 | 380 | 375 | 380 | 4,000 | 760 |
| 2003-08-13 | 375 | 375 | 375 | 375 | 4,000 | 750 |
| 2003-08-11 | 370 | 370 | 370 | 370 | 2,000 | 740 |
| 2003-07-29 | 370 | 370 | 370 | 370 | 7,000 | 740 |
| 2003-07-28 | 375 | 375 | 370 | 370 | 5,000 | 740 |
| 2003-07-24 | 375 | 375 | 375 | 375 | 1,000 | 750 |
| 2003-07-22 | 375 | 375 | 375 | 375 | 1,000 | 750 |
| 2003-07-17 | 375 | 375 | 375 | 375 | 1,000 | 750 |
| 2003-07-14 | 375 | 375 | 375 | 375 | 13,000 | 750 |
| 2003-07-09 | 375 | 375 | 375 | 375 | 3,000 | 750 |
| 2003-07-08 | 371 | 371 | 371 | 371 | 1,000 | 742 |
| 2003-07-07 | 370 | 370 | 370 | 370 | 6,000 | 740 |
| 2003-07-02 | 363 | 363 | 363 | 363 | 5,000 | 726 |
| 2003-07-01 | 362 | 362 | 362 | 362 | 2,000 | 724 |
| 2003-06-26 | 360 | 360 | 360 | 360 | 1,000 | 720 |
| 2003-06-24 | 355 | 355 | 355 | 355 | 1,000 | 710 |
| 2003-06-20 | 365 | 365 | 365 | 365 | 2,000 | 730 |
| 2003-06-19 | 365 | 365 | 365 | 365 | 1,000 | 730 |
| 2003-06-17 | 350 | 360 | 350 | 360 | 2,000 | 720 |
| 2003-06-13 | 343 | 350 | 343 | 350 | 3,000 | 700 |
| 2003-06-12 | 343 | 343 | 343 | 343 | 1,000 | 686 |
| 2003-06-10 | 343 | 343 | 343 | 343 | 1,000 | 686 |
| 2003-06-04 | 343 | 343 | 343 | 343 | 2,000 | 686 |
| 2003-05-29 | 343 | 343 | 343 | 343 | 1,000 | 686 |
| 2003-05-26 | 343 | 343 | 341 | 341 | 3,000 | 682 |
| 2003-05-20 | 343 | 343 | 343 | 343 | 2,000 | 686 |
| 2003-05-19 | 343 | 343 | 343 | 343 | 1,000 | 686 |
| 2003-05-13 | 343 | 343 | 343 | 343 | 6,000 | 686 |
| 2003-05-01 | 340 | 341 | 340 | 341 | 2,000 | 682 |
| 2003-04-25 | 340 | 340 | 340 | 340 | 3,000 | 680 |
| 2003-04-21 | 340 | 340 | 340 | 340 | 1,000 | 680 |
| 2003-04-14 | 345 | 345 | 345 | 345 | 5,000 | 690 |
| 2003-03-24 | 345 | 345 | 345 | 345 | 1,000 | 690 |
| 2003-03-20 | 349 | 349 | 349 | 349 | 1,000 | 698 |
| 2003-03-13 | 335 | 335 | 335 | 335 | 4,000 | 670 |
| 2003-03-12 | 330 | 330 | 330 | 330 | 1,000 | 660 |
| 2003-03-10 | 330 | 330 | 330 | 330 | 1,000 | 660 |
| 2003-02-27 | 330 | 330 | 330 | 330 | 4,000 | 660 |
| 2003-02-20 | 330 | 330 | 330 | 330 | 2,000 | 660 |
| 2003-02-13 | 327 | 330 | 327 | 330 | 5,000 | 660 |
| 2003-02-12 | 328 | 328 | 327 | 327 | 4,000 | 654 |
| 2003-02-05 | 328 | 328 | 328 | 328 | 2,000 | 656 |
| 2003-02-04 | 328 | 328 | 328 | 328 | 2,000 | 656 |
| 2003-02-03 | 328 | 328 | 328 | 328 | 1,000 | 656 |
| 2003-01-31 | 328 | 328 | 328 | 328 | 2,000 | 656 |
| 2003-01-28 | 328 | 328 | 325 | 325 | 4,000 | 650 |
| 2003-01-27 | 328 | 328 | 328 | 328 | 2,000 | 656 |
| 2003-01-22 | 325 | 325 | 325 | 325 | 1,000 | 650 |
| 2003-01-21 | 325 | 325 | 325 | 325 | 2,000 | 650 |
| 2003-01-20 | 325 | 325 | 325 | 325 | 1,000 | 650 |
| 2003-01-16 | 318 | 318 | 318 | 318 | 2,000 | 636 |
| 2003-01-14 | 315 | 318 | 315 | 318 | 5,000 | 636 |
分割・併合履歴 ： [2017-09-27]1株→0.5株
