3943 大石産業(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-27	471	471	471	471	1,000	942
2004-12-22	470	470	470	470	1,000	940
2004-12-21	470	470	470	470	1,000	940
2004-12-20	470	470	470	470	1,000	940
2004-12-15	470	470	470	470	1,000	940
2004-12-14	466	466	466	466	6,000	932
2004-12-13	461	461	461	461	8,000	922
2004-12-02	450	450	450	450	1,000	900
2004-11-26	450	450	450	450	1,000	900
2004-11-22	450	452	450	452	2,000	904
2004-11-18	450	450	450	450	1,000	900
2004-11-17	450	450	450	450	2,000	900
2004-11-16	450	450	450	450	3,000	900
2004-11-15	445	445	445	445	2,000	890
2004-11-08	440	440	440	440	2,000	880
2004-11-02	442	442	442	442	1,000	884
2004-10-28	445	445	445	445	2,000	890
2004-10-26	445	445	445	445	2,000	890
2004-10-25	450	450	450	450	1,000	900
2004-10-22	450	450	450	450	2,000	900
2004-10-21	450	450	450	450	1,000	900
2004-10-20	470	470	470	470	2,000	940
2004-10-15	470	470	470	470	1,000	940
2004-10-13	470	470	470	470	4,000	940
2004-10-05	470	470	470	470	2,000	940
2004-09-22	480	480	480	480	1,000	960
2004-09-21	485	485	485	485	1,000	970
2004-09-17	465	465	465	465	1,000	930
2004-09-14	470	470	470	470	2,000	940
2004-09-13	465	465	465	465	2,000	930
2004-09-10	465	465	465	465	2,000	930
2004-09-09	465	465	465	465	2,000	930
2004-09-01	465	465	465	465	1,000	930
2004-08-31	466	466	466	466	1,000	932
2004-08-26	465	465	465	465	1,000	930
2004-08-20	465	465	465	465	1,000	930
2004-08-13	465	466	465	465	13,000	930
2004-08-11	465	465	465	465	1,000	930
2004-08-06	464	464	461	461	2,000	922
2004-07-30	455	464	455	464	2,000	928
2004-07-21	465	465	465	465	2,000	930
2004-07-15	459	459	459	459	2,000	918
2004-07-13	450	450	450	450	1,000	900
2004-07-12	448	449	448	449	2,000	898
2004-07-08	445	449	445	446	5,000	892
2004-07-07	440	440	440	440	2,000	880
2004-07-06	436	440	436	440	3,000	880
2004-07-05	436	436	435	435	5,000	870
2004-07-02	435	435	435	435	2,000	870
2004-07-01	435	435	435	435	1,000	870
2004-06-24	430	430	430	430	2,000	860
2004-06-22	414	416	413	413	5,000	826
2004-06-21	412	414	412	414	4,000	828
2004-06-18	411	412	411	412	4,000	824
2004-06-17	410	410	410	410	4,000	820
2004-06-16	410	411	408	411	8,000	822
2004-06-15	407	407	407	407	3,000	814
2004-06-14	410	410	406	407	3,000	814
2004-06-11	405	405	405	405	3,000	810
2004-06-10	406	409	405	405	8,000	810
2004-06-09	405	405	405	405	1,000	810
2004-06-08	410	410	410	410	1,000	820
2004-06-07	410	410	410	410	1,000	820
2004-06-04	400	400	400	400	10,000	800
2004-06-02	425	425	425	425	2,000	850
2004-06-01	425	425	425	425	2,000	850
2004-05-26	425	430	425	430	2,000	860
2004-05-25	430	430	430	430	1,000	860
2004-05-21	425	425	425	425	2,000	850
2004-05-18	420	420	420	420	1,000	840
2004-05-17	430	430	430	430	1,000	860
2004-05-13	424	430	424	430	7,000	860
2004-05-07	435	435	435	435	1,000	870
2004-05-06	435	435	435	435	1,000	870
2004-04-28	437	437	437	437	1,000	874
2004-04-26	438	438	438	438	1,000	876
2004-04-23	437	438	437	438	3,000	876
2004-04-20	437	437	437	437	3,000	874
2004-04-19	437	437	437	437	1,000	874
2004-04-14	436	436	436	436	6,000	872
2004-04-12	431	431	431	431	1,000	862
2004-04-09	440	440	431	431	2,000	862
2004-04-06	445	445	445	445	1,000	890
2004-04-05	445	445	445	445	1,000	890
2004-04-02	435	435	435	435	1,000	870
2004-04-01	439	439	435	435	2,000	870
2004-03-29	398	398	398	398	2,000	796
2004-03-25	460	465	460	465	6,000	930
2004-03-24	460	460	460	460	4,000	920
2004-03-23	451	451	451	451	2,000	902
2004-03-22	451	451	450	450	4,000	900
2004-03-19	451	456	450	450	6,000	900
2004-03-18	431	440	431	440	2,000	880
2004-03-17	430	430	430	430	1,000	860
2004-03-15	416	416	416	416	2,000	832
2004-03-03	410	410	410	410	3,000	820
2004-03-02	410	410	410	410	4,000	820
2004-03-01	410	410	410	410	8,000	820
2004-02-24	410	410	410	410	1,000	820
2004-02-23	410	410	410	410	1,000	820
2004-02-19	405	405	405	405	3,000	810
2004-02-18	405	405	405	405	3,000	810
2004-02-17	405	405	405	405	3,000	810
2004-02-16	406	406	405	405	2,000	810
2004-02-13	405	405	405	405	6,000	810
2004-02-09	402	405	402	405	4,000	810
2004-02-06	405	405	405	405	2,000	810
2004-02-05	403	410	403	405	7,000	810
2004-02-04	401	401	401	401	1,000	802
2004-02-03	385	385	385	385	3,000	770
2004-02-02	430	430	430	430	1,000	860
2004-01-29	440	440	440	440	3,000	880
2004-01-23	448	448	448	448	6,000	896
2004-01-22	448	448	448	448	1,000	896
2004-01-21	451	451	451	451	2,000	902
2004-01-19	405	405	405	405	1,000	810
2004-01-16	402	402	402	402	1,000	804
2004-01-14	400	400	400	400	1,000	800
2004-01-13	400	400	400	400	7,000	800
2004-01-09	400	400	400	400	2,000	800
2004-01-07	400	400	400	400	1,000	800

分割・併合履歴： [2017-09-27]1株→0.5株