3943 大石産業(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-20 | 667 | 667 | 667 | 667 | 2,000 | 1,334 |
| 2006-12-19 | 667 | 667 | 667 | 667 | 1,000 | 1,334 |
| 2006-12-18 | 657 | 657 | 657 | 657 | 5,000 | 1,314 |
| 2006-12-15 | 645 | 645 | 645 | 645 | 1,000 | 1,290 |
| 2006-12-14 | 632 | 632 | 632 | 632 | 1,000 | 1,264 |
| 2006-12-07 | 620 | 620 | 620 | 620 | 2,000 | 1,240 |
| 2006-12-06 | 610 | 610 | 610 | 610 | 2,000 | 1,220 |
| 2006-12-04 | 610 | 610 | 610 | 610 | 1,000 | 1,220 |
| 2006-11-29 | 590 | 590 | 590 | 590 | 1,000 | 1,180 |
| 2006-11-27 | 590 | 590 | 590 | 590 | 1,000 | 1,180 |
| 2006-11-20 | 610 | 610 | 600 | 600 | 3,000 | 1,200 |
| 2006-11-16 | 610 | 610 | 610 | 610 | 1,000 | 1,220 |
| 2006-11-15 | 610 | 610 | 610 | 610 | 1,000 | 1,220 |
| 2006-11-14 | 610 | 610 | 610 | 610 | 2,000 | 1,220 |
| 2006-11-13 | 600 | 600 | 600 | 600 | 3,000 | 1,200 |
| 2006-11-08 | 600 | 600 | 600 | 600 | 2,000 | 1,200 |
| 2006-11-07 | 600 | 602 | 600 | 602 | 2,000 | 1,204 |
| 2006-10-26 | 610 | 610 | 610 | 610 | 2,000 | 1,220 |
| 2006-10-20 | 610 | 610 | 610 | 610 | 1,000 | 1,220 |
| 2006-10-19 | 610 | 610 | 610 | 610 | 1,000 | 1,220 |
| 2006-10-16 | 593 | 593 | 593 | 593 | 1,000 | 1,186 |
| 2006-10-13 | 592 | 592 | 592 | 592 | 2,000 | 1,184 |
| 2006-10-12 | 592 | 592 | 592 | 592 | 1,000 | 1,184 |
| 2006-10-02 | 620 | 620 | 620 | 620 | 1,000 | 1,240 |
| 2006-09-25 | 615 | 620 | 615 | 620 | 2,000 | 1,240 |
| 2006-09-22 | 610 | 610 | 610 | 610 | 2,000 | 1,220 |
| 2006-09-21 | 595 | 595 | 595 | 595 | 1,000 | 1,190 |
| 2006-09-20 | 618 | 618 | 618 | 618 | 2,000 | 1,236 |
| 2006-09-13 | 618 | 618 | 618 | 618 | 3,000 | 1,236 |
| 2006-09-11 | 618 | 618 | 618 | 618 | 1,000 | 1,236 |
| 2006-09-05 | 620 | 620 | 620 | 620 | 1,000 | 1,240 |
| 2006-09-04 | 597 | 597 | 597 | 597 | 1,000 | 1,194 |
| 2006-08-30 | 591 | 591 | 591 | 591 | 1,000 | 1,182 |
| 2006-08-29 | 591 | 591 | 591 | 591 | 2,000 | 1,182 |
| 2006-08-25 | 590 | 593 | 590 | 590 | 10,000 | 1,180 |
| 2006-08-22 | 600 | 600 | 600 | 600 | 1,000 | 1,200 |
| 2006-08-21 | 600 | 610 | 600 | 610 | 9,000 | 1,220 |
| 2006-08-18 | 600 | 600 | 600 | 600 | 1,000 | 1,200 |
| 2006-08-17 | 590 | 600 | 590 | 600 | 3,000 | 1,200 |
| 2006-08-16 | 590 | 590 | 590 | 590 | 2,000 | 1,180 |
| 2006-08-15 | 583 | 583 | 583 | 583 | 1,000 | 1,166 |
| 2006-08-14 | 610 | 610 | 610 | 610 | 4,000 | 1,220 |
| 2006-08-10 | 610 | 610 | 610 | 610 | 1,000 | 1,220 |
| 2006-08-03 | 614 | 614 | 614 | 614 | 1,000 | 1,228 |
| 2006-07-31 | 595 | 595 | 595 | 595 | 1,000 | 1,190 |
| 2006-07-25 | 610 | 610 | 591 | 591 | 3,000 | 1,182 |
| 2006-07-24 | 596 | 610 | 596 | 610 | 2,000 | 1,220 |
| 2006-07-21 | 620 | 620 | 620 | 620 | 1,000 | 1,240 |
| 2006-07-20 | 620 | 620 | 620 | 620 | 2,000 | 1,240 |
| 2006-07-19 | 620 | 620 | 620 | 620 | 1,000 | 1,240 |
| 2006-07-14 | 624 | 624 | 624 | 624 | 7,000 | 1,248 |
| 2006-07-12 | 615 | 615 | 610 | 610 | 3,000 | 1,220 |
| 2006-07-11 | 630 | 630 | 630 | 630 | 2,000 | 1,260 |
| 2006-07-10 | 610 | 630 | 610 | 630 | 2,000 | 1,260 |
| 2006-07-07 | 627 | 630 | 627 | 630 | 5,000 | 1,260 |
| 2006-07-05 | 615 | 615 | 615 | 615 | 1,000 | 1,230 |
| 2006-07-04 | 620 | 620 | 620 | 620 | 1,000 | 1,240 |
| 2006-07-03 | 611 | 611 | 611 | 611 | 3,000 | 1,222 |
| 2006-06-30 | 630 | 630 | 621 | 621 | 4,000 | 1,242 |
| 2006-06-28 | 640 | 650 | 640 | 650 | 2,000 | 1,300 |
| 2006-06-27 | 630 | 630 | 630 | 630 | 1,000 | 1,260 |
| 2006-06-22 | 633 | 633 | 633 | 633 | 3,000 | 1,266 |
| 2006-06-21 | 643 | 643 | 643 | 643 | 1,000 | 1,286 |
| 2006-06-15 | 630 | 630 | 630 | 630 | 1,000 | 1,260 |
| 2006-06-14 | 636 | 636 | 636 | 636 | 2,000 | 1,272 |
| 2006-06-13 | 640 | 640 | 640 | 640 | 2,000 | 1,280 |
| 2006-06-07 | 655 | 655 | 655 | 655 | 1,000 | 1,310 |
| 2006-05-23 | 665 | 665 | 665 | 665 | 1,000 | 1,330 |
| 2006-05-22 | 660 | 660 | 660 | 660 | 1,000 | 1,320 |
| 2006-05-18 | 650 | 660 | 650 | 660 | 3,000 | 1,320 |
| 2006-05-16 | 655 | 655 | 620 | 620 | 3,000 | 1,240 |
| 2006-05-15 | 650 | 650 | 650 | 650 | 2,000 | 1,300 |
| 2006-05-12 | 630 | 630 | 630 | 630 | 1,000 | 1,260 |
| 2006-05-11 | 630 | 630 | 630 | 630 | 1,000 | 1,260 |
| 2006-05-10 | 630 | 630 | 620 | 630 | 4,000 | 1,260 |
| 2006-04-24 | 655 | 655 | 650 | 650 | 2,000 | 1,300 |
| 2006-04-20 | 670 | 670 | 660 | 660 | 2,000 | 1,320 |
| 2006-04-19 | 660 | 660 | 660 | 660 | 3,000 | 1,320 |
| 2006-04-14 | 660 | 660 | 660 | 660 | 3,000 | 1,320 |
| 2006-04-13 | 660 | 660 | 660 | 660 | 2,000 | 1,320 |
| 2006-04-11 | 670 | 670 | 660 | 660 | 2,000 | 1,320 |
| 2006-04-06 | 660 | 660 | 660 | 660 | 2,000 | 1,320 |
| 2006-04-05 | 660 | 660 | 660 | 660 | 1,000 | 1,320 |
| 2006-04-04 | 690 | 690 | 660 | 660 | 2,000 | 1,320 |
| 2006-03-31 | 672 | 672 | 672 | 672 | 1,000 | 1,344 |
| 2006-03-28 | 671 | 671 | 671 | 671 | 1,000 | 1,342 |
| 2006-03-27 | 700 | 700 | 697 | 697 | 2,000 | 1,394 |
| 2006-03-23 | 685 | 700 | 685 | 700 | 2,000 | 1,400 |
| 2006-03-22 | 690 | 690 | 690 | 690 | 1,000 | 1,380 |
| 2006-03-20 | 690 | 690 | 690 | 690 | 3,000 | 1,380 |
| 2006-03-15 | 685 | 685 | 685 | 685 | 2,000 | 1,370 |
| 2006-03-13 | 681 | 681 | 681 | 681 | 2,000 | 1,362 |
| 2006-03-07 | 685 | 685 | 685 | 685 | 1,000 | 1,370 |
| 2006-02-28 | 670 | 670 | 670 | 670 | 2,000 | 1,340 |
| 2006-02-24 | 657 | 657 | 657 | 657 | 1,000 | 1,314 |
| 2006-02-22 | 645 | 646 | 645 | 646 | 2,000 | 1,292 |
| 2006-02-20 | 657 | 657 | 657 | 657 | 1,000 | 1,314 |
| 2006-02-15 | 655 | 665 | 655 | 665 | 3,000 | 1,330 |
| 2006-02-14 | 660 | 660 | 650 | 650 | 4,000 | 1,300 |
| 2006-02-13 | 680 | 680 | 665 | 665 | 5,000 | 1,330 |
| 2006-02-10 | 680 | 680 | 680 | 680 | 1,000 | 1,360 |
| 2006-02-09 | 687 | 687 | 687 | 687 | 1,000 | 1,374 |
| 2006-02-08 | 700 | 700 | 700 | 700 | 5,000 | 1,400 |
| 2006-02-07 | 650 | 670 | 650 | 670 | 3,000 | 1,340 |
| 2006-02-06 | 660 | 660 | 660 | 660 | 1,000 | 1,320 |
| 2006-02-03 | 661 | 661 | 660 | 660 | 2,000 | 1,320 |
| 2006-02-02 | 670 | 670 | 670 | 670 | 1,000 | 1,340 |
| 2006-02-01 | 670 | 670 | 670 | 670 | 2,000 | 1,340 |
| 2006-01-31 | 670 | 670 | 670 | 670 | 6,000 | 1,340 |
| 2006-01-30 | 660 | 660 | 660 | 660 | 3,000 | 1,320 |
| 2006-01-27 | 660 | 660 | 660 | 660 | 1,000 | 1,320 |
| 2006-01-26 | 660 | 660 | 660 | 660 | 1,000 | 1,320 |
| 2006-01-25 | 660 | 660 | 660 | 660 | 1,000 | 1,320 |
| 2006-01-23 | 650 | 660 | 645 | 660 | 3,000 | 1,320 |
| 2006-01-20 | 660 | 660 | 660 | 660 | 2,000 | 1,320 |
| 2006-01-19 | 640 | 660 | 640 | 660 | 3,000 | 1,320 |
| 2006-01-18 | 660 | 660 | 660 | 660 | 1,000 | 1,320 |
| 2006-01-17 | 684 | 685 | 684 | 685 | 3,000 | 1,370 |
| 2006-01-16 | 690 | 690 | 683 | 683 | 2,000 | 1,366 |
| 2006-01-12 | 670 | 670 | 670 | 670 | 1,000 | 1,340 |
| 2006-01-11 | 670 | 670 | 670 | 670 | 1,000 | 1,340 |
| 2006-01-10 | 670 | 670 | 670 | 670 | 1,000 | 1,340 |
| 2006-01-06 | 660 | 665 | 660 | 660 | 7,000 | 1,320 |
| 2006-01-04 | 645 | 645 | 645 | 645 | 1,000 | 1,290 |
分割・併合履歴 ： [2017-09-27]1株→0.5株
