3943 大石産業(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-24 | 591 | 591 | 591 | 591 | 2,000 | 1,182 |
| 2008-12-19 | 580 | 580 | 580 | 580 | 1,000 | 1,160 |
| 2008-12-18 | 580 | 580 | 580 | 580 | 2,000 | 1,160 |
| 2008-12-17 | 580 | 580 | 580 | 580 | 3,000 | 1,160 |
| 2008-12-16 | 580 | 580 | 580 | 580 | 7,000 | 1,160 |
| 2008-12-15 | 550 | 569 | 550 | 569 | 4,000 | 1,138 |
| 2008-12-12 | 550 | 550 | 549 | 549 | 4,000 | 1,098 |
| 2008-12-11 | 550 | 550 | 550 | 550 | 1,000 | 1,100 |
| 2008-12-10 | 550 | 550 | 550 | 550 | 1,000 | 1,100 |
| 2008-12-09 | 540 | 540 | 540 | 540 | 2,000 | 1,080 |
| 2008-12-08 | 530 | 530 | 530 | 530 | 1,000 | 1,060 |
| 2008-12-05 | 530 | 530 | 530 | 530 | 3,000 | 1,060 |
| 2008-12-04 | 530 | 530 | 530 | 530 | 3,000 | 1,060 |
| 2008-12-03 | 530 | 530 | 530 | 530 | 3,000 | 1,060 |
| 2008-12-02 | 530 | 530 | 530 | 530 | 3,000 | 1,060 |
| 2008-12-01 | 530 | 530 | 530 | 530 | 1,000 | 1,060 |
| 2008-11-28 | 530 | 530 | 530 | 530 | 3,000 | 1,060 |
| 2008-11-27 | 530 | 530 | 530 | 530 | 1,000 | 1,060 |
| 2008-11-26 | 516 | 530 | 516 | 530 | 5,000 | 1,060 |
| 2008-11-25 | 535 | 535 | 515 | 515 | 2,000 | 1,030 |
| 2008-11-20 | 515 | 515 | 515 | 515 | 1,000 | 1,030 |
| 2008-11-18 | 515 | 515 | 515 | 515 | 2,000 | 1,030 |
| 2008-11-17 | 515 | 515 | 515 | 515 | 3,000 | 1,030 |
| 2008-11-14 | 519 | 519 | 519 | 519 | 1,000 | 1,038 |
| 2008-11-13 | 509 | 509 | 509 | 509 | 2,000 | 1,018 |
| 2008-11-07 | 509 | 509 | 509 | 509 | 2,000 | 1,018 |
| 2008-11-06 | 509 | 509 | 509 | 509 | 2,000 | 1,018 |
| 2008-11-05 | 490 | 490 | 490 | 490 | 5,000 | 980 |
| 2008-11-04 | 490 | 490 | 490 | 490 | 3,000 | 980 |
| 2008-10-31 | 490 | 490 | 490 | 490 | 3,000 | 980 |
| 2008-10-30 | 490 | 490 | 490 | 490 | 3,000 | 980 |
| 2008-10-29 | 490 | 490 | 490 | 490 | 3,000 | 980 |
| 2008-10-28 | 472 | 490 | 472 | 490 | 3,000 | 980 |
| 2008-10-23 | 470 | 470 | 470 | 470 | 1,000 | 940 |
| 2008-10-21 | 470 | 470 | 470 | 470 | 3,000 | 940 |
| 2008-10-20 | 470 | 470 | 470 | 470 | 4,000 | 940 |
| 2008-10-16 | 471 | 471 | 470 | 470 | 4,000 | 940 |
| 2008-10-14 | 489 | 489 | 469 | 469 | 4,000 | 938 |
| 2008-10-10 | 489 | 489 | 489 | 489 | 3,000 | 978 |
| 2008-10-09 | 489 | 489 | 489 | 489 | 3,000 | 978 |
| 2008-10-08 | 489 | 489 | 489 | 489 | 3,000 | 978 |
| 2008-10-07 | 489 | 489 | 489 | 489 | 5,000 | 978 |
| 2008-10-06 | 600 | 600 | 600 | 600 | 3,000 | 1,200 |
| 2008-10-03 | 600 | 600 | 600 | 600 | 3,000 | 1,200 |
| 2008-10-02 | 608 | 608 | 608 | 608 | 3,000 | 1,216 |
| 2008-10-01 | 609 | 609 | 609 | 609 | 3,000 | 1,218 |
| 2008-09-24 | 609 | 609 | 609 | 609 | 2,000 | 1,218 |
| 2008-09-19 | 598 | 598 | 598 | 598 | 1,000 | 1,196 |
| 2008-09-18 | 598 | 598 | 598 | 598 | 2,000 | 1,196 |
| 2008-09-17 | 600 | 600 | 600 | 600 | 1,000 | 1,200 |
| 2008-09-16 | 597 | 597 | 597 | 597 | 2,000 | 1,194 |
| 2008-09-12 | 597 | 597 | 597 | 597 | 3,000 | 1,194 |
| 2008-09-09 | 597 | 597 | 597 | 597 | 1,000 | 1,194 |
| 2008-09-08 | 597 | 597 | 597 | 597 | 1,000 | 1,194 |
| 2008-09-05 | 597 | 597 | 597 | 597 | 3,000 | 1,194 |
| 2008-09-04 | 597 | 597 | 597 | 597 | 3,000 | 1,194 |
| 2008-09-03 | 597 | 597 | 597 | 597 | 1,000 | 1,194 |
| 2008-09-02 | 597 | 597 | 597 | 597 | 3,000 | 1,194 |
| 2008-09-01 | 597 | 597 | 597 | 597 | 1,000 | 1,194 |
| 2008-08-29 | 597 | 597 | 597 | 597 | 3,000 | 1,194 |
| 2008-08-28 | 597 | 597 | 597 | 597 | 3,000 | 1,194 |
| 2008-08-27 | 597 | 597 | 597 | 597 | 3,000 | 1,194 |
| 2008-08-26 | 597 | 597 | 597 | 597 | 3,000 | 1,194 |
| 2008-08-25 | 597 | 597 | 597 | 597 | 3,000 | 1,194 |
| 2008-08-22 | 597 | 597 | 597 | 597 | 3,000 | 1,194 |
| 2008-08-21 | 597 | 597 | 597 | 597 | 3,000 | 1,194 |
| 2008-08-20 | 603 | 603 | 597 | 597 | 3,000 | 1,194 |
| 2008-08-19 | 603 | 603 | 603 | 603 | 3,000 | 1,206 |
| 2008-08-18 | 603 | 603 | 603 | 603 | 3,000 | 1,206 |
| 2008-08-13 | 603 | 603 | 603 | 603 | 2,000 | 1,206 |
| 2008-08-11 | 603 | 603 | 603 | 603 | 3,000 | 1,206 |
| 2008-08-08 | 603 | 603 | 603 | 603 | 3,000 | 1,206 |
| 2008-08-07 | 603 | 603 | 603 | 603 | 3,000 | 1,206 |
| 2008-08-06 | 605 | 605 | 605 | 605 | 3,000 | 1,210 |
| 2008-08-05 | 605 | 605 | 605 | 605 | 3,000 | 1,210 |
| 2008-08-04 | 605 | 605 | 605 | 605 | 3,000 | 1,210 |
| 2008-08-01 | 605 | 605 | 605 | 605 | 3,000 | 1,210 |
| 2008-07-31 | 605 | 605 | 605 | 605 | 3,000 | 1,210 |
| 2008-07-30 | 605 | 605 | 605 | 605 | 1,000 | 1,210 |
| 2008-07-29 | 605 | 605 | 605 | 605 | 1,000 | 1,210 |
| 2008-07-25 | 605 | 605 | 605 | 605 | 3,000 | 1,210 |
| 2008-07-24 | 608 | 608 | 608 | 608 | 3,000 | 1,216 |
| 2008-07-23 | 610 | 610 | 610 | 610 | 3,000 | 1,220 |
| 2008-07-22 | 614 | 614 | 614 | 614 | 2,000 | 1,228 |
| 2008-07-18 | 615 | 615 | 615 | 615 | 3,000 | 1,230 |
| 2008-07-17 | 619 | 619 | 619 | 619 | 3,000 | 1,238 |
| 2008-07-16 | 622 | 622 | 622 | 622 | 3,000 | 1,244 |
| 2008-07-15 | 610 | 610 | 610 | 610 | 3,000 | 1,220 |
| 2008-07-14 | 599 | 599 | 599 | 599 | 1,000 | 1,198 |
| 2008-07-10 | 599 | 599 | 599 | 599 | 3,000 | 1,198 |
| 2008-07-09 | 599 | 599 | 599 | 599 | 3,000 | 1,198 |
| 2008-07-08 | 599 | 599 | 599 | 599 | 3,000 | 1,198 |
| 2008-07-07 | 599 | 599 | 599 | 599 | 5,000 | 1,198 |
| 2008-07-04 | 599 | 599 | 599 | 599 | 3,000 | 1,198 |
| 2008-07-03 | 585 | 600 | 585 | 600 | 6,000 | 1,200 |
| 2008-07-01 | 581 | 581 | 581 | 581 | 3,000 | 1,162 |
| 2008-06-24 | 581 | 581 | 581 | 581 | 1,000 | 1,162 |
| 2008-06-20 | 559 | 559 | 559 | 559 | 1,000 | 1,118 |
| 2008-06-18 | 559 | 559 | 559 | 559 | 1,000 | 1,118 |
| 2008-06-17 | 559 | 559 | 559 | 559 | 1,000 | 1,118 |
| 2008-06-16 | 559 | 559 | 559 | 559 | 2,000 | 1,118 |
| 2008-06-13 | 559 | 559 | 559 | 559 | 2,000 | 1,118 |
| 2008-06-12 | 560 | 560 | 560 | 560 | 1,000 | 1,120 |
| 2008-06-11 | 542 | 542 | 541 | 541 | 3,000 | 1,082 |
| 2008-06-09 | 541 | 541 | 541 | 541 | 2,000 | 1,082 |
| 2008-06-05 | 541 | 541 | 541 | 541 | 1,000 | 1,082 |
| 2008-06-04 | 541 | 541 | 541 | 541 | 2,000 | 1,082 |
| 2008-06-02 | 541 | 541 | 541 | 541 | 1,000 | 1,082 |
| 2008-05-30 | 541 | 541 | 541 | 541 | 3,000 | 1,082 |
| 2008-05-29 | 542 | 542 | 542 | 542 | 3,000 | 1,084 |
| 2008-05-28 | 542 | 542 | 542 | 542 | 1,000 | 1,084 |
| 2008-05-26 | 542 | 542 | 542 | 542 | 1,000 | 1,084 |
| 2008-05-23 | 542 | 542 | 542 | 542 | 2,000 | 1,084 |
| 2008-05-22 | 542 | 542 | 542 | 542 | 3,000 | 1,084 |
| 2008-05-21 | 550 | 550 | 550 | 550 | 2,000 | 1,100 |
| 2008-05-16 | 540 | 540 | 540 | 540 | 1,000 | 1,080 |
| 2008-05-14 | 540 | 540 | 540 | 540 | 1,000 | 1,080 |
| 2008-05-13 | 530 | 530 | 530 | 530 | 2,000 | 1,060 |
| 2008-05-12 | 530 | 530 | 530 | 530 | 1,000 | 1,060 |
| 2008-05-02 | 533 | 533 | 533 | 533 | 2,000 | 1,066 |
| 2008-05-01 | 533 | 533 | 533 | 533 | 1,000 | 1,066 |
| 2008-04-30 | 533 | 533 | 533 | 533 | 3,000 | 1,066 |
| 2008-04-28 | 533 | 533 | 533 | 533 | 3,000 | 1,066 |
| 2008-04-25 | 533 | 533 | 533 | 533 | 1,000 | 1,066 |
| 2008-04-24 | 533 | 533 | 533 | 533 | 2,000 | 1,066 |
| 2008-04-22 | 533 | 533 | 533 | 533 | 2,000 | 1,066 |
| 2008-04-18 | 523 | 523 | 523 | 523 | 2,000 | 1,046 |
| 2008-04-17 | 523 | 523 | 523 | 523 | 3,000 | 1,046 |
| 2008-04-16 | 523 | 523 | 523 | 523 | 3,000 | 1,046 |
| 2008-04-15 | 523 | 523 | 523 | 523 | 3,000 | 1,046 |
| 2008-04-14 | 523 | 523 | 523 | 523 | 2,000 | 1,046 |
| 2008-04-11 | 523 | 523 | 523 | 523 | 3,000 | 1,046 |
| 2008-04-09 | 523 | 523 | 523 | 523 | 1,000 | 1,046 |
| 2008-04-08 | 523 | 523 | 523 | 523 | 1,000 | 1,046 |
| 2008-04-04 | 523 | 523 | 523 | 523 | 3,000 | 1,046 |
| 2008-04-03 | 523 | 523 | 523 | 523 | 1,000 | 1,046 |
| 2008-04-02 | 523 | 523 | 523 | 523 | 2,000 | 1,046 |
| 2008-03-24 | 531 | 531 | 530 | 530 | 3,000 | 1,060 |
| 2008-03-21 | 530 | 530 | 530 | 530 | 1,000 | 1,060 |
| 2008-03-19 | 530 | 530 | 530 | 530 | 3,000 | 1,060 |
| 2008-03-18 | 530 | 530 | 530 | 530 | 3,000 | 1,060 |
| 2008-03-17 | 530 | 530 | 530 | 530 | 2,000 | 1,060 |
| 2008-03-14 | 520 | 520 | 520 | 520 | 1,000 | 1,040 |
| 2008-03-10 | 510 | 510 | 510 | 510 | 1,000 | 1,020 |
| 2008-03-07 | 510 | 510 | 510 | 510 | 1,000 | 1,020 |
| 2008-03-06 | 510 | 510 | 510 | 510 | 1,000 | 1,020 |
| 2008-03-05 | 510 | 510 | 510 | 510 | 2,000 | 1,020 |
| 2008-03-03 | 510 | 510 | 510 | 510 | 3,000 | 1,020 |
| 2008-02-29 | 511 | 511 | 511 | 511 | 4,000 | 1,022 |
| 2008-02-28 | 510 | 510 | 510 | 510 | 3,000 | 1,020 |
| 2008-02-25 | 510 | 510 | 510 | 510 | 1,000 | 1,020 |
| 2008-02-21 | 499 | 499 | 499 | 499 | 1,000 | 998 |
| 2008-02-18 | 490 | 490 | 490 | 490 | 1,000 | 980 |
| 2008-02-14 | 489 | 489 | 489 | 489 | 3,000 | 978 |
| 2008-02-12 | 480 | 480 | 480 | 480 | 1,000 | 960 |
| 2008-02-01 | 490 | 490 | 490 | 490 | 3,000 | 980 |
| 2008-01-30 | 490 | 490 | 490 | 490 | 5,000 | 980 |
| 2008-01-29 | 479 | 479 | 479 | 479 | 1,000 | 958 |
| 2008-01-28 | 479 | 479 | 479 | 479 | 1,000 | 958 |
| 2008-01-25 | 479 | 479 | 479 | 479 | 1,000 | 958 |
| 2008-01-23 | 479 | 479 | 479 | 479 | 2,000 | 958 |
| 2008-01-22 | 479 | 479 | 479 | 479 | 2,000 | 958 |
| 2008-01-21 | 470 | 470 | 470 | 470 | 1,000 | 940 |
| 2008-01-18 | 470 | 470 | 470 | 470 | 1,000 | 940 |
| 2008-01-17 | 469 | 469 | 469 | 469 | 1,000 | 938 |
| 2008-01-16 | 470 | 470 | 470 | 470 | 1,000 | 940 |
| 2008-01-15 | 490 | 490 | 490 | 490 | 3,000 | 980 |
| 2008-01-11 | 490 | 490 | 490 | 490 | 1,000 | 980 |
| 2008-01-08 | 490 | 490 | 490 | 490 | 1,000 | 980 |
分割・併合履歴 ： [2017-09-27]1株→0.5株
