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 | 471 |
| 2004-12-22 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 2004-12-21 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 2004-12-20 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 2004-12-15 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 2004-12-14 | 466 | 466 | 466 | 466 | 6,000 | 466 |
| 2004-12-13 | 461 | 461 | 461 | 461 | 8,000 | 461 |
| 2004-12-02 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2004-11-26 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2004-11-22 | 450 | 452 | 450 | 452 | 2,000 | 452 |
| 2004-11-18 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2004-11-17 | 450 | 450 | 450 | 450 | 2,000 | 450 |
| 2004-11-16 | 450 | 450 | 450 | 450 | 3,000 | 450 |
| 2004-11-15 | 445 | 445 | 445 | 445 | 2,000 | 445 |
| 2004-11-08 | 440 | 440 | 440 | 440 | 2,000 | 440 |
| 2004-11-02 | 442 | 442 | 442 | 442 | 1,000 | 442 |
| 2004-10-28 | 445 | 445 | 445 | 445 | 2,000 | 445 |
| 2004-10-26 | 445 | 445 | 445 | 445 | 2,000 | 445 |
| 2004-10-25 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2004-10-22 | 450 | 450 | 450 | 450 | 2,000 | 450 |
| 2004-10-21 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2004-10-20 | 470 | 470 | 470 | 470 | 2,000 | 470 |
| 2004-10-15 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 2004-10-13 | 470 | 470 | 470 | 470 | 4,000 | 470 |
| 2004-10-05 | 470 | 470 | 470 | 470 | 2,000 | 470 |
| 2004-09-22 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 2004-09-21 | 485 | 485 | 485 | 485 | 1,000 | 485 |
| 2004-09-17 | 465 | 465 | 465 | 465 | 1,000 | 465 |
| 2004-09-14 | 470 | 470 | 470 | 470 | 2,000 | 470 |
| 2004-09-13 | 465 | 465 | 465 | 465 | 2,000 | 465 |
| 2004-09-10 | 465 | 465 | 465 | 465 | 2,000 | 465 |
| 2004-09-09 | 465 | 465 | 465 | 465 | 2,000 | 465 |
| 2004-09-01 | 465 | 465 | 465 | 465 | 1,000 | 465 |
| 2004-08-31 | 466 | 466 | 466 | 466 | 1,000 | 466 |
| 2004-08-26 | 465 | 465 | 465 | 465 | 1,000 | 465 |
| 2004-08-20 | 465 | 465 | 465 | 465 | 1,000 | 465 |
| 2004-08-13 | 465 | 466 | 465 | 465 | 13,000 | 465 |
| 2004-08-11 | 465 | 465 | 465 | 465 | 1,000 | 465 |
| 2004-08-06 | 464 | 464 | 461 | 461 | 2,000 | 461 |
| 2004-07-30 | 455 | 464 | 455 | 464 | 2,000 | 464 |
| 2004-07-21 | 465 | 465 | 465 | 465 | 2,000 | 465 |
| 2004-07-15 | 459 | 459 | 459 | 459 | 2,000 | 459 |
| 2004-07-13 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2004-07-12 | 448 | 449 | 448 | 449 | 2,000 | 449 |
| 2004-07-08 | 445 | 449 | 445 | 446 | 5,000 | 446 |
| 2004-07-07 | 440 | 440 | 440 | 440 | 2,000 | 440 |
| 2004-07-06 | 436 | 440 | 436 | 440 | 3,000 | 440 |
| 2004-07-05 | 436 | 436 | 435 | 435 | 5,000 | 435 |
| 2004-07-02 | 435 | 435 | 435 | 435 | 2,000 | 435 |
| 2004-07-01 | 435 | 435 | 435 | 435 | 1,000 | 435 |
| 2004-06-24 | 430 | 430 | 430 | 430 | 2,000 | 430 |
| 2004-06-22 | 414 | 416 | 413 | 413 | 5,000 | 413 |
| 2004-06-21 | 412 | 414 | 412 | 414 | 4,000 | 414 |
| 2004-06-18 | 411 | 412 | 411 | 412 | 4,000 | 412 |
| 2004-06-17 | 410 | 410 | 410 | 410 | 4,000 | 410 |
| 2004-06-16 | 410 | 411 | 408 | 411 | 8,000 | 411 |
| 2004-06-15 | 407 | 407 | 407 | 407 | 3,000 | 407 |
| 2004-06-14 | 410 | 410 | 406 | 407 | 3,000 | 407 |
| 2004-06-11 | 405 | 405 | 405 | 405 | 3,000 | 405 |
| 2004-06-10 | 406 | 409 | 405 | 405 | 8,000 | 405 |
| 2004-06-09 | 405 | 405 | 405 | 405 | 1,000 | 405 |
| 2004-06-08 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 2004-06-07 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 2004-06-04 | 400 | 400 | 400 | 400 | 10,000 | 400 |
| 2004-06-02 | 425 | 425 | 425 | 425 | 2,000 | 425 |
| 2004-06-01 | 425 | 425 | 425 | 425 | 2,000 | 425 |
| 2004-05-26 | 425 | 430 | 425 | 430 | 2,000 | 430 |
| 2004-05-25 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 2004-05-21 | 425 | 425 | 425 | 425 | 2,000 | 425 |
| 2004-05-18 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 2004-05-17 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 2004-05-13 | 424 | 430 | 424 | 430 | 7,000 | 430 |
| 2004-05-07 | 435 | 435 | 435 | 435 | 1,000 | 435 |
| 2004-05-06 | 435 | 435 | 435 | 435 | 1,000 | 435 |
| 2004-04-28 | 437 | 437 | 437 | 437 | 1,000 | 437 |
| 2004-04-26 | 438 | 438 | 438 | 438 | 1,000 | 438 |
| 2004-04-23 | 437 | 438 | 437 | 438 | 3,000 | 438 |
| 2004-04-20 | 437 | 437 | 437 | 437 | 3,000 | 437 |
| 2004-04-19 | 437 | 437 | 437 | 437 | 1,000 | 437 |
| 2004-04-14 | 436 | 436 | 436 | 436 | 6,000 | 436 |
| 2004-04-12 | 431 | 431 | 431 | 431 | 1,000 | 431 |
| 2004-04-09 | 440 | 440 | 431 | 431 | 2,000 | 431 |
| 2004-04-06 | 445 | 445 | 445 | 445 | 1,000 | 445 |
| 2004-04-05 | 445 | 445 | 445 | 445 | 1,000 | 445 |
| 2004-04-02 | 435 | 435 | 435 | 435 | 1,000 | 435 |
| 2004-04-01 | 439 | 439 | 435 | 435 | 2,000 | 435 |
| 2004-03-29 | 398 | 398 | 398 | 398 | 2,000 | 398 |
| 2004-03-25 | 460 | 465 | 460 | 465 | 6,000 | 465 |
| 2004-03-24 | 460 | 460 | 460 | 460 | 4,000 | 460 |
| 2004-03-23 | 451 | 451 | 451 | 451 | 2,000 | 451 |
| 2004-03-22 | 451 | 451 | 450 | 450 | 4,000 | 450 |
| 2004-03-19 | 451 | 456 | 450 | 450 | 6,000 | 450 |
| 2004-03-18 | 431 | 440 | 431 | 440 | 2,000 | 440 |
| 2004-03-17 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 2004-03-15 | 416 | 416 | 416 | 416 | 2,000 | 416 |
| 2004-03-03 | 410 | 410 | 410 | 410 | 3,000 | 410 |
| 2004-03-02 | 410 | 410 | 410 | 410 | 4,000 | 410 |
| 2004-03-01 | 410 | 410 | 410 | 410 | 8,000 | 410 |
| 2004-02-24 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 2004-02-23 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 2004-02-19 | 405 | 405 | 405 | 405 | 3,000 | 405 |
| 2004-02-18 | 405 | 405 | 405 | 405 | 3,000 | 405 |
| 2004-02-17 | 405 | 405 | 405 | 405 | 3,000 | 405 |
| 2004-02-16 | 406 | 406 | 405 | 405 | 2,000 | 405 |
| 2004-02-13 | 405 | 405 | 405 | 405 | 6,000 | 405 |
| 2004-02-09 | 402 | 405 | 402 | 405 | 4,000 | 405 |
| 2004-02-06 | 405 | 405 | 405 | 405 | 2,000 | 405 |
| 2004-02-05 | 403 | 410 | 403 | 405 | 7,000 | 405 |
| 2004-02-04 | 401 | 401 | 401 | 401 | 1,000 | 401 |
| 2004-02-03 | 385 | 385 | 385 | 385 | 3,000 | 385 |
| 2004-02-02 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 2004-01-29 | 440 | 440 | 440 | 440 | 3,000 | 440 |
| 2004-01-23 | 448 | 448 | 448 | 448 | 6,000 | 448 |
| 2004-01-22 | 448 | 448 | 448 | 448 | 1,000 | 448 |
| 2004-01-21 | 451 | 451 | 451 | 451 | 2,000 | 451 |
| 2004-01-19 | 405 | 405 | 405 | 405 | 1,000 | 405 |
| 2004-01-16 | 402 | 402 | 402 | 402 | 1,000 | 402 |
| 2004-01-14 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2004-01-13 | 400 | 400 | 400 | 400 | 7,000 | 400 |
| 2004-01-09 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 2004-01-07 | 400 | 400 | 400 | 400 | 1,000 | 400 |
分割・併合履歴 ： [2024-09-27]1株→2株 [2017-09-27]1株→0.5株