3943 大石産業(株) の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-28 | 565 | 565 | 565 | 565 | 1,000 | 1,130 |
| 2010-12-24 | 560 | 560 | 550 | 550 | 2,000 | 1,100 |
| 2010-12-22 | 560 | 560 | 560 | 560 | 1,000 | 1,120 |
| 2010-12-21 | 590 | 590 | 590 | 590 | 1,000 | 1,180 |
| 2010-12-20 | 591 | 591 | 591 | 591 | 2,000 | 1,182 |
| 2010-12-15 | 591 | 591 | 591 | 591 | 5,000 | 1,182 |
| 2010-12-14 | 579 | 580 | 579 | 580 | 4,000 | 1,160 |
| 2010-12-13 | 568 | 568 | 568 | 568 | 1,000 | 1,136 |
| 2010-12-10 | 571 | 571 | 565 | 565 | 3,000 | 1,130 |
| 2010-12-08 | 601 | 601 | 601 | 601 | 2,000 | 1,202 |
| 2010-12-07 | 572 | 590 | 572 | 590 | 3,000 | 1,180 |
| 2010-12-06 | 561 | 561 | 561 | 561 | 6,000 | 1,122 |
| 2010-12-02 | 560 | 560 | 560 | 560 | 1,000 | 1,120 |
| 2010-11-30 | 560 | 560 | 560 | 560 | 1,000 | 1,120 |
| 2010-11-29 | 570 | 570 | 570 | 570 | 1,000 | 1,140 |
| 2010-11-22 | 575 | 575 | 575 | 575 | 3,000 | 1,150 |
| 2010-11-19 | 575 | 575 | 575 | 575 | 2,000 | 1,150 |
| 2010-11-15 | 575 | 575 | 575 | 575 | 2,000 | 1,150 |
| 2010-10-27 | 575 | 575 | 575 | 575 | 1,000 | 1,150 |
| 2010-10-20 | 584 | 584 | 584 | 584 | 2,000 | 1,168 |
| 2010-10-13 | 584 | 584 | 584 | 584 | 2,000 | 1,168 |
| 2010-09-22 | 591 | 591 | 591 | 591 | 1,000 | 1,182 |
| 2010-09-21 | 580 | 580 | 580 | 580 | 1,000 | 1,160 |
| 2010-09-13 | 594 | 594 | 594 | 594 | 3,000 | 1,188 |
| 2010-08-20 | 594 | 594 | 594 | 594 | 2,000 | 1,188 |
| 2010-08-16 | 573 | 600 | 573 | 600 | 3,000 | 1,200 |
| 2010-08-13 | 562 | 562 | 562 | 562 | 2,000 | 1,124 |
| 2010-08-06 | 562 | 562 | 562 | 562 | 1,000 | 1,124 |
| 2010-08-05 | 560 | 560 | 560 | 560 | 1,000 | 1,120 |
| 2010-07-20 | 601 | 601 | 601 | 601 | 1,000 | 1,202 |
| 2010-07-14 | 601 | 601 | 601 | 601 | 8,000 | 1,202 |
| 2010-07-13 | 564 | 590 | 564 | 590 | 5,000 | 1,180 |
| 2010-07-06 | 560 | 560 | 560 | 560 | 5,000 | 1,120 |
| 2010-06-29 | 560 | 560 | 560 | 560 | 1,000 | 1,120 |
| 2010-06-21 | 560 | 560 | 560 | 560 | 2,000 | 1,120 |
| 2010-06-15 | 560 | 560 | 560 | 560 | 1,000 | 1,120 |
| 2010-06-14 | 551 | 555 | 551 | 555 | 2,000 | 1,110 |
| 2010-06-11 | 551 | 551 | 551 | 551 | 1,000 | 1,102 |
| 2010-06-09 | 540 | 540 | 540 | 540 | 1,000 | 1,080 |
| 2010-05-26 | 541 | 541 | 541 | 541 | 1,000 | 1,082 |
| 2010-05-20 | 561 | 561 | 561 | 561 | 2,000 | 1,122 |
| 2010-05-19 | 561 | 561 | 561 | 561 | 1,000 | 1,122 |
| 2010-05-17 | 551 | 551 | 551 | 551 | 1,000 | 1,102 |
| 2010-05-14 | 550 | 550 | 550 | 550 | 1,000 | 1,100 |
| 2010-05-13 | 561 | 561 | 551 | 551 | 3,000 | 1,102 |
| 2010-05-12 | 550 | 561 | 550 | 561 | 9,000 | 1,122 |
| 2010-05-07 | 551 | 551 | 551 | 551 | 1,000 | 1,102 |
| 2010-04-20 | 567 | 567 | 547 | 547 | 3,000 | 1,094 |
| 2010-04-14 | 567 | 567 | 567 | 567 | 2,000 | 1,134 |
| 2010-03-26 | 554 | 554 | 554 | 554 | 1,000 | 1,108 |
| 2010-03-25 | 551 | 551 | 550 | 550 | 3,000 | 1,100 |
| 2010-03-19 | 540 | 540 | 540 | 540 | 1,000 | 1,080 |
| 2010-03-15 | 550 | 550 | 550 | 550 | 4,000 | 1,100 |
| 2010-03-11 | 550 | 550 | 550 | 550 | 1,000 | 1,100 |
| 2010-03-04 | 550 | 550 | 546 | 546 | 5,000 | 1,092 |
| 2010-03-02 | 546 | 546 | 546 | 546 | 1,000 | 1,092 |
| 2010-02-26 | 549 | 549 | 540 | 540 | 3,000 | 1,080 |
| 2010-02-22 | 579 | 579 | 579 | 579 | 2,000 | 1,158 |
| 2010-02-18 | 579 | 579 | 579 | 579 | 2,000 | 1,158 |
| 2010-02-17 | 566 | 568 | 566 | 568 | 2,000 | 1,136 |
| 2010-02-04 | 532 | 532 | 532 | 532 | 1,000 | 1,064 |
| 2010-01-25 | 530 | 530 | 530 | 530 | 1,000 | 1,060 |
| 2010-01-22 | 577 | 577 | 577 | 577 | 1,000 | 1,154 |
| 2010-01-14 | 566 | 566 | 566 | 566 | 2,000 | 1,132 |
| 2010-01-08 | 531 | 531 | 531 | 531 | 1,000 | 1,062 |
分割・併合履歴 ： [2017-09-27]1株→0.5株
