3943 大石産業(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-21	550	550	550	550	2,000	1,100
2011-12-19	540	540	540	540	1,000	1,080
2011-12-16	541	541	540	540	10,000	1,080
2011-12-15	530	530	530	530	1,000	1,060
2011-12-09	519	519	519	519	3,000	1,038
2011-12-08	519	519	519	519	1,000	1,038
2011-12-07	519	519	519	519	4,000	1,038
2011-12-06	510	510	510	510	2,000	1,020
2011-12-05	502	502	502	502	3,000	1,004
2011-11-30	490	492	490	492	4,000	984
2011-11-28	475	475	475	475	1,000	950
2011-11-24	510	510	510	510	1,000	1,020
2011-11-21	510	510	510	510	2,000	1,020
2011-11-14	510	510	510	510	3,000	1,020
2011-11-11	510	510	510	510	1,000	1,020
2011-11-09	502	518	502	518	3,000	1,036
2011-10-27	502	502	502	502	2,000	1,004
2011-10-24	506	506	506	506	1,000	1,012
2011-10-21	506	506	506	506	1,000	1,012
2011-10-20	525	525	525	525	2,000	1,050
2011-10-13	530	530	530	530	2,000	1,060
2011-10-05	539	539	539	539	1,000	1,078
2011-09-20	539	539	539	539	2,000	1,078
2011-09-13	539	539	539	539	3,000	1,078
2011-09-07	520	520	520	520	1,000	1,040
2011-08-30	520	520	520	520	1,000	1,040
2011-08-23	530	530	530	530	2,000	1,060
2011-08-17	530	530	520	520	4,000	1,040
2011-08-16	540	540	540	540	1,000	1,080
2011-08-15	541	541	540	540	4,000	1,080
2011-08-12	541	541	540	540	2,000	1,080
2011-08-11	540	540	540	540	2,000	1,080
2011-08-02	549	549	546	546	2,000	1,092
2011-07-21	559	559	559	559	2,000	1,118
2011-07-19	550	550	550	550	2,000	1,100
2011-07-14	580	580	580	580	8,000	1,160
2011-07-13	570	570	570	570	3,000	1,140
2011-07-07	570	570	560	560	5,000	1,120
2011-07-06	560	560	560	560	1,000	1,120
2011-06-20	550	550	550	550	2,000	1,100
2011-06-16	550	550	550	550	1,000	1,100
2011-06-13	530	530	530	530	4,000	1,060
2011-06-06	530	530	530	530	1,000	1,060
2011-06-03	520	520	520	520	1,000	1,040
2011-05-20	570	570	570	570	2,000	1,140
2011-05-13	570	570	570	570	2,000	1,140
2011-04-20	573	573	570	570	3,000	1,140
2011-04-13	586	586	570	570	6,000	1,140
2011-03-23	594	594	594	594	1,000	1,188
2011-03-18	583	583	583	583	1,000	1,166
2011-03-14	585	585	585	585	3,000	1,170
2011-03-08	570	570	570	570	1,000	1,140
2011-03-01	575	575	575	575	1,000	1,150
2011-02-28	575	575	575	575	1,000	1,150
2011-02-22	595	595	595	595	1,000	1,190
2011-02-21	590	590	590	590	2,000	1,180
2011-02-14	590	590	590	590	2,000	1,180
2011-02-08	575	575	575	575	1,000	1,150
2011-01-20	595	595	595	595	2,000	1,190
2011-01-17	595	595	595	595	1,000	1,190
2011-01-14	587	587	587	587	2,000	1,174
2011-01-07	565	565	565	565	1,000	1,130
2011-01-04	575	575	575	575	2,000	1,150

分割・併合履歴： [2017-09-27]1株→0.5株