3943 大石産業(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-27 | 492 | 492 | 492 | 492 | 2,000 | 984 |
| 2007-12-21 | 492 | 492 | 492 | 492 | 2,000 | 984 |
| 2007-12-20 | 500 | 500 | 500 | 500 | 2,000 | 1,000 |
| 2007-12-17 | 500 | 500 | 500 | 500 | 1,000 | 1,000 |
| 2007-12-14 | 535 | 535 | 535 | 535 | 3,000 | 1,070 |
| 2007-12-13 | 525 | 525 | 525 | 525 | 4,000 | 1,050 |
| 2007-12-12 | 500 | 525 | 500 | 525 | 4,000 | 1,050 |
| 2007-12-11 | 499 | 500 | 499 | 500 | 3,000 | 1,000 |
| 2007-12-07 | 499 | 499 | 499 | 499 | 6,000 | 998 |
| 2007-12-04 | 490 | 490 | 490 | 490 | 1,000 | 980 |
| 2007-11-29 | 500 | 500 | 500 | 500 | 1,000 | 1,000 |
| 2007-11-28 | 500 | 500 | 500 | 500 | 1,000 | 1,000 |
| 2007-11-21 | 500 | 500 | 500 | 500 | 1,000 | 1,000 |
| 2007-11-20 | 530 | 530 | 505 | 505 | 4,000 | 1,010 |
| 2007-11-13 | 531 | 531 | 530 | 530 | 4,000 | 1,060 |
| 2007-10-29 | 530 | 530 | 530 | 530 | 1,000 | 1,060 |
| 2007-10-23 | 530 | 530 | 530 | 530 | 2,000 | 1,060 |
| 2007-10-16 | 520 | 520 | 520 | 520 | 2,000 | 1,040 |
| 2007-10-15 | 510 | 510 | 510 | 510 | 1,000 | 1,020 |
| 2007-10-11 | 500 | 500 | 500 | 500 | 2,000 | 1,000 |
| 2007-10-10 | 500 | 500 | 500 | 500 | 3,000 | 1,000 |
| 2007-10-03 | 520 | 530 | 520 | 530 | 4,000 | 1,060 |
| 2007-10-02 | 520 | 520 | 520 | 520 | 1,000 | 1,040 |
| 2007-10-01 | 523 | 523 | 523 | 523 | 1,000 | 1,046 |
| 2007-09-28 | 530 | 530 | 530 | 530 | 1,000 | 1,060 |
| 2007-09-21 | 550 | 550 | 550 | 550 | 2,000 | 1,100 |
| 2007-09-13 | 540 | 540 | 540 | 540 | 3,000 | 1,080 |
| 2007-09-11 | 540 | 540 | 540 | 540 | 1,000 | 1,080 |
| 2007-09-06 | 560 | 560 | 560 | 560 | 1,000 | 1,120 |
| 2007-09-04 | 520 | 520 | 520 | 520 | 1,000 | 1,040 |
| 2007-09-03 | 520 | 520 | 520 | 520 | 1,000 | 1,040 |
| 2007-08-31 | 550 | 550 | 550 | 550 | 1,000 | 1,100 |
| 2007-08-23 | 570 | 570 | 570 | 570 | 1,000 | 1,140 |
| 2007-08-21 | 561 | 561 | 561 | 561 | 2,000 | 1,122 |
| 2007-08-17 | 550 | 550 | 550 | 550 | 1,000 | 1,100 |
| 2007-08-15 | 555 | 555 | 555 | 555 | 1,000 | 1,110 |
| 2007-08-14 | 570 | 570 | 570 | 570 | 1,000 | 1,140 |
| 2007-08-13 | 560 | 560 | 560 | 560 | 1,000 | 1,120 |
| 2007-08-08 | 560 | 560 | 560 | 560 | 1,000 | 1,120 |
| 2007-07-31 | 590 | 590 | 590 | 590 | 1,000 | 1,180 |
| 2007-07-23 | 596 | 596 | 596 | 596 | 2,000 | 1,192 |
| 2007-07-19 | 595 | 595 | 585 | 585 | 2,000 | 1,170 |
| 2007-07-18 | 592 | 592 | 592 | 592 | 1,000 | 1,184 |
| 2007-07-17 | 581 | 581 | 581 | 581 | 1,000 | 1,162 |
| 2007-07-13 | 570 | 570 | 570 | 570 | 3,000 | 1,140 |
| 2007-07-12 | 585 | 585 | 570 | 570 | 3,000 | 1,140 |
| 2007-07-11 | 585 | 585 | 585 | 585 | 1,000 | 1,170 |
| 2007-07-10 | 582 | 582 | 582 | 582 | 1,000 | 1,164 |
| 2007-07-09 | 572 | 572 | 571 | 571 | 4,000 | 1,142 |
| 2007-07-05 | 560 | 560 | 559 | 559 | 2,000 | 1,118 |
| 2007-06-28 | 569 | 569 | 569 | 569 | 1,000 | 1,138 |
| 2007-06-21 | 570 | 570 | 570 | 570 | 1,000 | 1,140 |
| 2007-06-20 | 580 | 580 | 580 | 580 | 1,000 | 1,160 |
| 2007-06-15 | 581 | 581 | 581 | 581 | 3,000 | 1,162 |
| 2007-06-12 | 543 | 543 | 543 | 543 | 1,000 | 1,086 |
| 2007-06-07 | 543 | 543 | 543 | 543 | 3,000 | 1,086 |
| 2007-06-01 | 561 | 561 | 561 | 561 | 1,000 | 1,122 |
| 2007-05-29 | 542 | 542 | 542 | 542 | 2,000 | 1,084 |
| 2007-05-28 | 532 | 552 | 532 | 552 | 3,000 | 1,104 |
| 2007-05-21 | 552 | 552 | 552 | 552 | 3,000 | 1,104 |
| 2007-05-18 | 560 | 560 | 552 | 552 | 3,000 | 1,104 |
| 2007-05-17 | 570 | 570 | 570 | 570 | 1,000 | 1,140 |
| 2007-05-16 | 579 | 579 | 579 | 579 | 1,000 | 1,158 |
| 2007-05-15 | 596 | 596 | 586 | 586 | 3,000 | 1,172 |
| 2007-05-09 | 580 | 580 | 580 | 580 | 1,000 | 1,160 |
| 2007-04-26 | 600 | 600 | 600 | 600 | 1,000 | 1,200 |
| 2007-04-25 | 600 | 600 | 600 | 600 | 1,000 | 1,200 |
| 2007-04-24 | 582 | 582 | 582 | 582 | 1,000 | 1,164 |
| 2007-04-23 | 600 | 600 | 595 | 595 | 3,000 | 1,190 |
| 2007-04-20 | 610 | 610 | 610 | 610 | 2,000 | 1,220 |
| 2007-04-19 | 610 | 610 | 610 | 610 | 1,000 | 1,220 |
| 2007-04-18 | 606 | 606 | 600 | 600 | 3,000 | 1,200 |
| 2007-04-17 | 610 | 610 | 610 | 610 | 1,000 | 1,220 |
| 2007-04-16 | 612 | 612 | 612 | 612 | 2,000 | 1,224 |
| 2007-04-12 | 601 | 601 | 601 | 601 | 2,000 | 1,202 |
| 2007-04-09 | 615 | 615 | 615 | 615 | 1,000 | 1,230 |
| 2007-04-06 | 606 | 606 | 606 | 606 | 1,000 | 1,212 |
| 2007-04-04 | 620 | 620 | 620 | 620 | 1,000 | 1,240 |
| 2007-03-29 | 604 | 604 | 604 | 604 | 3,000 | 1,208 |
| 2007-03-27 | 607 | 607 | 607 | 607 | 1,000 | 1,214 |
| 2007-03-22 | 637 | 637 | 637 | 637 | 1,000 | 1,274 |
| 2007-03-20 | 636 | 636 | 636 | 636 | 1,000 | 1,272 |
| 2007-03-16 | 636 | 636 | 636 | 636 | 1,000 | 1,272 |
| 2007-03-14 | 637 | 637 | 637 | 637 | 3,000 | 1,274 |
| 2007-03-09 | 610 | 626 | 610 | 625 | 3,000 | 1,250 |
| 2007-03-08 | 600 | 600 | 600 | 600 | 2,000 | 1,200 |
| 2007-03-07 | 620 | 620 | 609 | 609 | 6,000 | 1,218 |
| 2007-03-06 | 619 | 619 | 619 | 619 | 1,000 | 1,238 |
| 2007-03-02 | 610 | 610 | 600 | 600 | 7,000 | 1,200 |
| 2007-03-01 | 602 | 602 | 600 | 600 | 4,000 | 1,200 |
| 2007-02-28 | 600 | 600 | 600 | 600 | 2,000 | 1,200 |
| 2007-02-27 | 658 | 658 | 658 | 658 | 1,000 | 1,316 |
| 2007-02-22 | 649 | 649 | 649 | 649 | 1,000 | 1,298 |
| 2007-02-21 | 650 | 650 | 650 | 650 | 1,000 | 1,300 |
| 2007-02-20 | 635 | 635 | 635 | 635 | 1,000 | 1,270 |
| 2007-02-16 | 639 | 639 | 639 | 639 | 2,000 | 1,278 |
| 2007-02-05 | 610 | 610 | 610 | 610 | 3,000 | 1,220 |
| 2007-01-31 | 620 | 620 | 620 | 620 | 1,000 | 1,240 |
| 2007-01-26 | 601 | 601 | 601 | 601 | 1,000 | 1,202 |
| 2007-01-25 | 650 | 650 | 600 | 600 | 5,000 | 1,200 |
| 2007-01-23 | 650 | 650 | 650 | 650 | 1,000 | 1,300 |
| 2007-01-19 | 650 | 650 | 650 | 650 | 1,000 | 1,300 |
| 2007-01-16 | 651 | 651 | 651 | 651 | 1,000 | 1,302 |
| 2007-01-15 | 650 | 650 | 650 | 650 | 2,000 | 1,300 |
| 2007-01-12 | 650 | 650 | 650 | 650 | 1,000 | 1,300 |
| 2007-01-11 | 660 | 660 | 660 | 660 | 1,000 | 1,320 |
分割・併合履歴 ： [2017-09-27]1株→0.5株
