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 | 550 |
| 2011-12-19 | 540 | 540 | 540 | 540 | 1,000 | 540 |
| 2011-12-16 | 541 | 541 | 540 | 540 | 10,000 | 540 |
| 2011-12-15 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 2011-12-09 | 519 | 519 | 519 | 519 | 3,000 | 519 |
| 2011-12-08 | 519 | 519 | 519 | 519 | 1,000 | 519 |
| 2011-12-07 | 519 | 519 | 519 | 519 | 4,000 | 519 |
| 2011-12-06 | 510 | 510 | 510 | 510 | 2,000 | 510 |
| 2011-12-05 | 502 | 502 | 502 | 502 | 3,000 | 502 |
| 2011-11-30 | 490 | 492 | 490 | 492 | 4,000 | 492 |
| 2011-11-28 | 475 | 475 | 475 | 475 | 1,000 | 475 |
| 2011-11-24 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 2011-11-21 | 510 | 510 | 510 | 510 | 2,000 | 510 |
| 2011-11-14 | 510 | 510 | 510 | 510 | 3,000 | 510 |
| 2011-11-11 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 2011-11-09 | 502 | 518 | 502 | 518 | 3,000 | 518 |
| 2011-10-27 | 502 | 502 | 502 | 502 | 2,000 | 502 |
| 2011-10-24 | 506 | 506 | 506 | 506 | 1,000 | 506 |
| 2011-10-21 | 506 | 506 | 506 | 506 | 1,000 | 506 |
| 2011-10-20 | 525 | 525 | 525 | 525 | 2,000 | 525 |
| 2011-10-13 | 530 | 530 | 530 | 530 | 2,000 | 530 |
| 2011-10-05 | 539 | 539 | 539 | 539 | 1,000 | 539 |
| 2011-09-20 | 539 | 539 | 539 | 539 | 2,000 | 539 |
| 2011-09-13 | 539 | 539 | 539 | 539 | 3,000 | 539 |
| 2011-09-07 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 2011-08-30 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 2011-08-23 | 530 | 530 | 530 | 530 | 2,000 | 530 |
| 2011-08-17 | 530 | 530 | 520 | 520 | 4,000 | 520 |
| 2011-08-16 | 540 | 540 | 540 | 540 | 1,000 | 540 |
| 2011-08-15 | 541 | 541 | 540 | 540 | 4,000 | 540 |
| 2011-08-12 | 541 | 541 | 540 | 540 | 2,000 | 540 |
| 2011-08-11 | 540 | 540 | 540 | 540 | 2,000 | 540 |
| 2011-08-02 | 549 | 549 | 546 | 546 | 2,000 | 546 |
| 2011-07-21 | 559 | 559 | 559 | 559 | 2,000 | 559 |
| 2011-07-19 | 550 | 550 | 550 | 550 | 2,000 | 550 |
| 2011-07-14 | 580 | 580 | 580 | 580 | 8,000 | 580 |
| 2011-07-13 | 570 | 570 | 570 | 570 | 3,000 | 570 |
| 2011-07-07 | 570 | 570 | 560 | 560 | 5,000 | 560 |
| 2011-07-06 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 2011-06-20 | 550 | 550 | 550 | 550 | 2,000 | 550 |
| 2011-06-16 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 2011-06-13 | 530 | 530 | 530 | 530 | 4,000 | 530 |
| 2011-06-06 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 2011-06-03 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 2011-05-20 | 570 | 570 | 570 | 570 | 2,000 | 570 |
| 2011-05-13 | 570 | 570 | 570 | 570 | 2,000 | 570 |
| 2011-04-20 | 573 | 573 | 570 | 570 | 3,000 | 570 |
| 2011-04-13 | 586 | 586 | 570 | 570 | 6,000 | 570 |
| 2011-03-23 | 594 | 594 | 594 | 594 | 1,000 | 594 |
| 2011-03-18 | 583 | 583 | 583 | 583 | 1,000 | 583 |
| 2011-03-14 | 585 | 585 | 585 | 585 | 3,000 | 585 |
| 2011-03-08 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 2011-03-01 | 575 | 575 | 575 | 575 | 1,000 | 575 |
| 2011-02-28 | 575 | 575 | 575 | 575 | 1,000 | 575 |
| 2011-02-22 | 595 | 595 | 595 | 595 | 1,000 | 595 |
| 2011-02-21 | 590 | 590 | 590 | 590 | 2,000 | 590 |
| 2011-02-14 | 590 | 590 | 590 | 590 | 2,000 | 590 |
| 2011-02-08 | 575 | 575 | 575 | 575 | 1,000 | 575 |
| 2011-01-20 | 595 | 595 | 595 | 595 | 2,000 | 595 |
| 2011-01-17 | 595 | 595 | 595 | 595 | 1,000 | 595 |
| 2011-01-14 | 587 | 587 | 587 | 587 | 2,000 | 587 |
| 2011-01-07 | 565 | 565 | 565 | 565 | 1,000 | 565 |
| 2011-01-04 | 575 | 575 | 575 | 575 | 2,000 | 575 |
分割・併合履歴 ： [2024-09-27]1株→2株 [2017-09-27]1株→0.5株