3943 大石産業(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-29 | 540 | 540 | 540 | 540 | 1,000 | 1,080 |
| 2009-12-22 | 571 | 571 | 571 | 571 | 2,000 | 1,142 |
| 2009-12-15 | 560 | 560 | 560 | 560 | 9,000 | 1,120 |
| 2009-12-14 | 531 | 560 | 531 | 560 | 2,000 | 1,120 |
| 2009-12-09 | 526 | 530 | 525 | 530 | 3,000 | 1,060 |
| 2009-12-08 | 536 | 536 | 535 | 535 | 2,000 | 1,070 |
| 2009-12-07 | 550 | 550 | 550 | 550 | 5,000 | 1,100 |
| 2009-12-03 | 550 | 550 | 550 | 550 | 1,000 | 1,100 |
| 2009-11-30 | 524 | 524 | 524 | 524 | 1,000 | 1,048 |
| 2009-11-20 | 544 | 544 | 544 | 544 | 2,000 | 1,088 |
| 2009-11-13 | 545 | 545 | 545 | 545 | 2,000 | 1,090 |
| 2009-11-11 | 521 | 521 | 521 | 521 | 1,000 | 1,042 |
| 2009-10-30 | 510 | 510 | 490 | 490 | 3,000 | 980 |
| 2009-10-29 | 520 | 520 | 520 | 520 | 5,000 | 1,040 |
| 2009-10-28 | 550 | 550 | 520 | 520 | 2,000 | 1,040 |
| 2009-10-20 | 577 | 577 | 577 | 577 | 2,000 | 1,154 |
| 2009-10-13 | 577 | 578 | 577 | 578 | 3,000 | 1,156 |
| 2009-09-28 | 592 | 592 | 592 | 592 | 2,000 | 1,184 |
| 2009-09-16 | 570 | 570 | 570 | 570 | 1,000 | 1,140 |
| 2009-09-15 | 563 | 563 | 563 | 563 | 2,000 | 1,126 |
| 2009-09-14 | 552 | 552 | 552 | 552 | 1,000 | 1,104 |
| 2009-09-03 | 560 | 560 | 550 | 550 | 2,000 | 1,100 |
| 2009-08-24 | 570 | 570 | 570 | 570 | 1,000 | 1,140 |
| 2009-08-21 | 589 | 589 | 589 | 589 | 1,000 | 1,178 |
| 2009-08-19 | 578 | 578 | 578 | 578 | 3,000 | 1,156 |
| 2009-08-18 | 578 | 578 | 578 | 578 | 3,000 | 1,156 |
| 2009-08-17 | 579 | 579 | 579 | 579 | 2,000 | 1,158 |
| 2009-08-11 | 550 | 550 | 540 | 540 | 2,000 | 1,080 |
| 2009-08-06 | 560 | 560 | 555 | 555 | 3,000 | 1,110 |
| 2009-07-29 | 567 | 567 | 567 | 567 | 1,000 | 1,134 |
| 2009-07-24 | 569 | 569 | 567 | 567 | 2,000 | 1,134 |
| 2009-07-21 | 599 | 599 | 599 | 599 | 2,000 | 1,198 |
| 2009-07-15 | 600 | 600 | 600 | 600 | 2,000 | 1,200 |
| 2009-07-13 | 578 | 578 | 578 | 578 | 5,000 | 1,156 |
| 2009-07-06 | 579 | 579 | 579 | 579 | 5,000 | 1,158 |
| 2009-07-03 | 570 | 579 | 570 | 579 | 5,000 | 1,158 |
| 2009-07-02 | 568 | 590 | 568 | 590 | 2,000 | 1,180 |
| 2009-06-25 | 599 | 599 | 599 | 599 | 1,000 | 1,198 |
| 2009-06-23 | 578 | 578 | 578 | 578 | 1,000 | 1,156 |
| 2009-06-16 | 591 | 591 | 561 | 561 | 3,000 | 1,122 |
| 2009-06-11 | 580 | 580 | 580 | 580 | 2,000 | 1,160 |
| 2009-06-10 | 580 | 580 | 580 | 580 | 2,000 | 1,160 |
| 2009-06-04 | 552 | 552 | 552 | 552 | 1,000 | 1,104 |
| 2009-05-29 | 545 | 590 | 545 | 590 | 2,000 | 1,180 |
| 2009-05-21 | 595 | 595 | 595 | 595 | 1,000 | 1,190 |
| 2009-05-20 | 595 | 595 | 595 | 595 | 3,000 | 1,190 |
| 2009-05-19 | 595 | 595 | 595 | 595 | 4,000 | 1,190 |
| 2009-05-18 | 588 | 588 | 588 | 588 | 1,000 | 1,176 |
| 2009-05-15 | 588 | 588 | 588 | 588 | 1,000 | 1,176 |
| 2009-05-14 | 588 | 588 | 588 | 588 | 1,000 | 1,176 |
| 2009-04-23 | 575 | 575 | 575 | 575 | 1,000 | 1,150 |
| 2009-04-15 | 538 | 538 | 538 | 538 | 3,000 | 1,076 |
| 2009-04-13 | 538 | 538 | 538 | 538 | 2,000 | 1,076 |
| 2009-03-23 | 547 | 547 | 547 | 547 | 2,000 | 1,094 |
| 2009-03-13 | 549 | 549 | 549 | 549 | 3,000 | 1,098 |
| 2009-03-12 | 550 | 550 | 550 | 550 | 3,000 | 1,100 |
| 2009-03-11 | 550 | 550 | 550 | 550 | 3,000 | 1,100 |
| 2009-03-09 | 550 | 550 | 550 | 550 | 1,000 | 1,100 |
| 2009-02-20 | 598 | 598 | 598 | 598 | 2,000 | 1,196 |
| 2009-02-13 | 599 | 599 | 599 | 599 | 1,000 | 1,198 |
| 2009-01-30 | 600 | 600 | 600 | 600 | 3,000 | 1,200 |
| 2009-01-29 | 600 | 600 | 600 | 600 | 3,000 | 1,200 |
| 2009-01-28 | 600 | 600 | 600 | 600 | 3,000 | 1,200 |
| 2009-01-27 | 600 | 600 | 600 | 600 | 3,000 | 1,200 |
| 2009-01-26 | 600 | 600 | 600 | 600 | 3,000 | 1,200 |
| 2009-01-23 | 600 | 600 | 600 | 600 | 3,000 | 1,200 |
| 2009-01-22 | 600 | 600 | 600 | 600 | 3,000 | 1,200 |
| 2009-01-21 | 600 | 600 | 600 | 600 | 2,000 | 1,200 |
| 2009-01-19 | 591 | 591 | 591 | 591 | 3,000 | 1,182 |
| 2009-01-15 | 591 | 591 | 591 | 591 | 2,000 | 1,182 |
| 2009-01-14 | 591 | 591 | 591 | 591 | 2,000 | 1,182 |
| 2009-01-13 | 591 | 591 | 591 | 591 | 2,000 | 1,182 |
| 2009-01-07 | 591 | 591 | 591 | 591 | 3,000 | 1,182 |
| 2009-01-05 | 591 | 591 | 591 | 591 | 1,000 | 1,182 |
分割・併合履歴 ： [2017-09-27]1株→0.5株
