3943 大石産業(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 665 | 665 | 645 | 645 | 4,000 | 1,290 |
| 2005-12-29 | 650 | 655 | 650 | 655 | 3,000 | 1,310 |
| 2005-12-26 | 650 | 650 | 650 | 650 | 3,000 | 1,300 |
| 2005-12-22 | 650 | 650 | 650 | 650 | 1,000 | 1,300 |
| 2005-12-21 | 650 | 660 | 650 | 660 | 2,000 | 1,320 |
| 2005-12-20 | 620 | 623 | 620 | 623 | 7,000 | 1,246 |
| 2005-12-19 | 621 | 621 | 621 | 621 | 1,000 | 1,242 |
| 2005-12-14 | 670 | 670 | 670 | 670 | 1,000 | 1,340 |
| 2005-12-13 | 660 | 660 | 660 | 660 | 5,000 | 1,320 |
| 2005-12-12 | 659 | 660 | 640 | 660 | 4,000 | 1,320 |
| 2005-12-09 | 650 | 660 | 650 | 660 | 4,000 | 1,320 |
| 2005-12-08 | 640 | 640 | 640 | 640 | 6,000 | 1,280 |
| 2005-12-07 | 630 | 640 | 630 | 640 | 7,000 | 1,280 |
| 2005-12-05 | 624 | 624 | 614 | 614 | 2,000 | 1,228 |
| 2005-12-02 | 620 | 625 | 615 | 625 | 5,000 | 1,250 |
| 2005-12-01 | 576 | 600 | 576 | 600 | 4,000 | 1,200 |
| 2005-11-30 | 590 | 590 | 590 | 590 | 1,000 | 1,180 |
| 2005-11-29 | 578 | 578 | 570 | 570 | 4,000 | 1,140 |
| 2005-11-28 | 575 | 578 | 575 | 578 | 2,000 | 1,156 |
| 2005-11-25 | 580 | 590 | 580 | 590 | 6,000 | 1,180 |
| 2005-11-22 | 580 | 580 | 580 | 580 | 1,000 | 1,160 |
| 2005-11-17 | 570 | 570 | 570 | 570 | 3,000 | 1,140 |
| 2005-11-16 | 577 | 577 | 570 | 570 | 6,000 | 1,140 |
| 2005-11-15 | 570 | 570 | 570 | 570 | 3,000 | 1,140 |
| 2005-11-14 | 577 | 577 | 562 | 562 | 10,000 | 1,124 |
| 2005-11-11 | 577 | 577 | 577 | 577 | 1,000 | 1,154 |
| 2005-11-10 | 580 | 580 | 548 | 548 | 8,000 | 1,096 |
| 2005-11-09 | 586 | 586 | 586 | 586 | 1,000 | 1,172 |
| 2005-11-08 | 576 | 576 | 576 | 576 | 1,000 | 1,152 |
| 2005-11-07 | 586 | 586 | 586 | 586 | 1,000 | 1,172 |
| 2005-11-04 | 586 | 586 | 586 | 586 | 1,000 | 1,172 |
| 2005-11-02 | 586 | 586 | 575 | 575 | 2,000 | 1,150 |
| 2005-11-01 | 586 | 586 | 586 | 586 | 1,000 | 1,172 |
| 2005-10-31 | 586 | 586 | 586 | 586 | 1,000 | 1,172 |
| 2005-10-28 | 586 | 586 | 586 | 586 | 2,000 | 1,172 |
| 2005-10-27 | 586 | 586 | 586 | 586 | 1,000 | 1,172 |
| 2005-10-26 | 586 | 586 | 586 | 586 | 3,000 | 1,172 |
| 2005-10-24 | 586 | 586 | 586 | 586 | 2,000 | 1,172 |
| 2005-10-21 | 586 | 586 | 586 | 586 | 1,000 | 1,172 |
| 2005-10-20 | 586 | 586 | 586 | 586 | 4,000 | 1,172 |
| 2005-10-19 | 585 | 586 | 585 | 586 | 2,000 | 1,172 |
| 2005-10-17 | 581 | 581 | 581 | 581 | 1,000 | 1,162 |
| 2005-10-14 | 586 | 586 | 586 | 586 | 2,000 | 1,172 |
| 2005-10-06 | 580 | 580 | 580 | 580 | 2,000 | 1,160 |
| 2005-10-05 | 580 | 580 | 580 | 580 | 2,000 | 1,160 |
| 2005-10-04 | 587 | 590 | 586 | 586 | 4,000 | 1,172 |
| 2005-10-03 | 586 | 586 | 586 | 586 | 1,000 | 1,172 |
| 2005-09-30 | 590 | 590 | 586 | 586 | 3,000 | 1,172 |
| 2005-09-28 | 589 | 589 | 589 | 589 | 1,000 | 1,178 |
| 2005-09-27 | 590 | 590 | 590 | 590 | 1,000 | 1,180 |
| 2005-09-26 | 588 | 588 | 588 | 588 | 2,000 | 1,176 |
| 2005-09-21 | 586 | 589 | 586 | 589 | 2,000 | 1,178 |
| 2005-09-15 | 571 | 571 | 571 | 571 | 1,000 | 1,142 |
| 2005-09-14 | 570 | 570 | 570 | 570 | 1,000 | 1,140 |
| 2005-09-13 | 565 | 570 | 565 | 570 | 11,000 | 1,140 |
| 2005-09-08 | 565 | 565 | 560 | 560 | 7,000 | 1,120 |
| 2005-09-07 | 570 | 570 | 570 | 570 | 1,000 | 1,140 |
| 2005-09-06 | 570 | 570 | 570 | 570 | 5,000 | 1,140 |
| 2005-09-05 | 566 | 566 | 566 | 566 | 1,000 | 1,132 |
| 2005-09-01 | 570 | 570 | 561 | 561 | 5,000 | 1,122 |
| 2005-08-31 | 560 | 560 | 560 | 560 | 1,000 | 1,120 |
| 2005-08-30 | 560 | 570 | 560 | 570 | 6,000 | 1,140 |
| 2005-08-29 | 560 | 560 | 560 | 560 | 2,000 | 1,120 |
| 2005-08-26 | 560 | 560 | 560 | 560 | 3,000 | 1,120 |
| 2005-08-23 | 561 | 561 | 561 | 561 | 1,000 | 1,122 |
| 2005-08-17 | 570 | 570 | 560 | 560 | 3,000 | 1,120 |
| 2005-08-16 | 550 | 570 | 550 | 570 | 4,000 | 1,140 |
| 2005-08-15 | 550 | 550 | 550 | 550 | 3,000 | 1,100 |
| 2005-08-12 | 555 | 555 | 555 | 555 | 2,000 | 1,110 |
| 2005-08-11 | 550 | 550 | 550 | 550 | 2,000 | 1,100 |
| 2005-08-09 | 556 | 556 | 556 | 556 | 1,000 | 1,112 |
| 2005-08-05 | 555 | 555 | 555 | 555 | 1,000 | 1,110 |
| 2005-08-04 | 560 | 560 | 560 | 560 | 1,000 | 1,120 |
| 2005-08-03 | 560 | 560 | 560 | 560 | 2,000 | 1,120 |
| 2005-08-01 | 560 | 560 | 560 | 560 | 2,000 | 1,120 |
| 2005-07-28 | 560 | 560 | 560 | 560 | 1,000 | 1,120 |
| 2005-07-27 | 560 | 560 | 560 | 560 | 1,000 | 1,120 |
| 2005-07-26 | 560 | 560 | 560 | 560 | 1,000 | 1,120 |
| 2005-07-25 | 540 | 540 | 540 | 540 | 1,000 | 1,080 |
| 2005-07-22 | 540 | 540 | 540 | 540 | 1,000 | 1,080 |
| 2005-07-21 | 540 | 550 | 540 | 550 | 2,000 | 1,100 |
| 2005-07-19 | 525 | 526 | 525 | 526 | 2,000 | 1,052 |
| 2005-07-15 | 555 | 555 | 555 | 555 | 5,000 | 1,110 |
| 2005-07-14 | 545 | 545 | 545 | 545 | 2,000 | 1,090 |
| 2005-07-13 | 535 | 535 | 535 | 535 | 2,000 | 1,070 |
| 2005-07-11 | 530 | 535 | 530 | 535 | 3,000 | 1,070 |
| 2005-07-06 | 520 | 530 | 520 | 530 | 9,000 | 1,060 |
| 2005-07-04 | 520 | 520 | 520 | 520 | 3,000 | 1,040 |
| 2005-07-01 | 510 | 510 | 510 | 510 | 1,000 | 1,020 |
| 2005-06-30 | 510 | 510 | 510 | 510 | 2,000 | 1,020 |
| 2005-06-29 | 510 | 510 | 510 | 510 | 1,000 | 1,020 |
| 2005-06-28 | 520 | 520 | 520 | 520 | 2,000 | 1,040 |
| 2005-06-27 | 510 | 510 | 510 | 510 | 1,000 | 1,020 |
| 2005-06-24 | 510 | 510 | 510 | 510 | 1,000 | 1,020 |
| 2005-06-21 | 510 | 510 | 510 | 510 | 1,000 | 1,020 |
| 2005-06-20 | 510 | 510 | 508 | 508 | 3,000 | 1,016 |
| 2005-06-17 | 500 | 510 | 500 | 510 | 2,000 | 1,020 |
| 2005-06-16 | 500 | 500 | 500 | 500 | 3,000 | 1,000 |
| 2005-06-14 | 500 | 500 | 500 | 500 | 1,000 | 1,000 |
| 2005-06-13 | 500 | 500 | 500 | 500 | 4,000 | 1,000 |
| 2005-06-09 | 500 | 500 | 500 | 500 | 1,000 | 1,000 |
| 2005-06-08 | 498 | 498 | 498 | 498 | 2,000 | 996 |
| 2005-06-06 | 494 | 494 | 494 | 494 | 1,000 | 988 |
| 2005-05-27 | 500 | 500 | 500 | 500 | 1,000 | 1,000 |
| 2005-05-23 | 491 | 491 | 491 | 491 | 1,000 | 982 |
| 2005-05-20 | 500 | 500 | 490 | 490 | 3,000 | 980 |
| 2005-05-18 | 500 | 500 | 496 | 500 | 6,000 | 1,000 |
| 2005-05-13 | 500 | 500 | 500 | 500 | 4,000 | 1,000 |
| 2005-05-10 | 500 | 500 | 500 | 500 | 1,000 | 1,000 |
| 2005-05-09 | 500 | 500 | 500 | 500 | 6,000 | 1,000 |
| 2005-05-06 | 500 | 500 | 500 | 500 | 4,000 | 1,000 |
| 2005-04-27 | 510 | 510 | 510 | 510 | 1,000 | 1,020 |
| 2005-04-25 | 510 | 510 | 510 | 510 | 1,000 | 1,020 |
| 2005-04-20 | 500 | 500 | 500 | 500 | 1,000 | 1,000 |
| 2005-04-18 | 500 | 500 | 500 | 500 | 1,000 | 1,000 |
| 2005-04-15 | 520 | 520 | 510 | 510 | 2,000 | 1,020 |
| 2005-04-13 | 500 | 500 | 500 | 500 | 1,000 | 1,000 |
| 2005-04-07 | 500 | 500 | 500 | 500 | 1,000 | 1,000 |
| 2005-04-04 | 500 | 500 | 500 | 500 | 1,000 | 1,000 |
| 2005-03-31 | 500 | 500 | 500 | 500 | 1,000 | 1,000 |
| 2005-03-30 | 501 | 501 | 500 | 500 | 5,000 | 1,000 |
| 2005-03-29 | 502 | 502 | 502 | 502 | 1,000 | 1,004 |
| 2005-03-28 | 500 | 500 | 500 | 500 | 1,000 | 1,000 |
| 2005-03-24 | 525 | 525 | 525 | 525 | 2,000 | 1,050 |
| 2005-03-23 | 539 | 540 | 539 | 540 | 2,000 | 1,080 |
| 2005-03-22 | 530 | 540 | 523 | 540 | 8,000 | 1,080 |
| 2005-03-18 | 520 | 525 | 520 | 525 | 2,000 | 1,050 |
| 2005-03-17 | 520 | 520 | 520 | 520 | 2,000 | 1,040 |
| 2005-03-16 | 518 | 520 | 518 | 520 | 5,000 | 1,040 |
| 2005-03-15 | 517 | 517 | 517 | 517 | 1,000 | 1,034 |
| 2005-03-14 | 510 | 515 | 510 | 515 | 4,000 | 1,030 |
| 2005-03-11 | 510 | 510 | 510 | 510 | 2,000 | 1,020 |
| 2005-03-09 | 510 | 510 | 510 | 510 | 2,000 | 1,020 |
| 2005-03-07 | 505 | 523 | 505 | 523 | 7,000 | 1,046 |
| 2005-03-04 | 500 | 500 | 500 | 500 | 5,000 | 1,000 |
| 2005-02-28 | 500 | 500 | 495 | 495 | 3,000 | 990 |
| 2005-02-25 | 500 | 500 | 500 | 500 | 1,000 | 1,000 |
| 2005-02-23 | 495 | 500 | 495 | 500 | 2,000 | 1,000 |
| 2005-02-22 | 505 | 505 | 505 | 505 | 2,000 | 1,010 |
| 2005-02-21 | 505 | 505 | 505 | 505 | 1,000 | 1,010 |
| 2005-02-18 | 500 | 500 | 500 | 500 | 2,000 | 1,000 |
| 2005-02-16 | 500 | 500 | 495 | 500 | 5,000 | 1,000 |
| 2005-02-15 | 500 | 500 | 500 | 500 | 6,000 | 1,000 |
| 2005-02-14 | 495 | 495 | 495 | 495 | 3,000 | 990 |
| 2005-02-08 | 495 | 495 | 495 | 495 | 1,000 | 990 |
| 2005-02-07 | 500 | 500 | 500 | 500 | 2,000 | 1,000 |
| 2005-02-04 | 480 | 500 | 480 | 500 | 5,000 | 1,000 |
| 2005-01-21 | 480 | 480 | 477 | 477 | 2,000 | 954 |
| 2005-01-17 | 476 | 476 | 476 | 476 | 1,000 | 952 |
| 2005-01-13 | 471 | 471 | 471 | 471 | 3,000 | 942 |
| 2005-01-12 | 471 | 471 | 470 | 470 | 3,000 | 940 |
| 2005-01-07 | 470 | 470 | 470 | 470 | 1,000 | 940 |
| 2005-01-06 | 470 | 470 | 470 | 470 | 1,000 | 940 |
分割・併合履歴 ： [2017-09-27]1株→0.5株
