3943 大石産業(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-25	679	679	679	679	1,000	1,358
2012-12-20	679	679	679	679	1,000	1,358
2012-12-19	679	679	679	679	3,000	1,358
2012-12-18	679	679	679	679	4,000	1,358
2012-12-17	666	666	666	666	1,000	1,332
2012-12-14	649	649	649	649	1,000	1,298
2012-12-13	637	637	637	637	1,000	1,274
2012-12-11	637	637	637	637	3,000	1,274
2012-12-10	624	625	624	625	2,000	1,250
2012-12-03	612	612	612	612	1,000	1,224
2012-11-30	612	612	612	612	3,000	1,224
2012-11-21	624	624	612	612	3,000	1,224
2012-11-15	612	612	612	612	1,000	1,224
2012-11-07	616	616	577	577	4,000	1,154
2012-10-23	616	616	616	616	2,000	1,232
2012-10-19	604	604	604	604	2,000	1,208
2012-10-17	604	604	604	604	1,000	1,208
2012-10-16	604	604	604	604	2,000	1,208
2012-09-28	560	560	560	560	1,000	1,120
2012-09-27	570	570	570	570	1,000	1,140
2012-09-26	580	580	580	580	1,000	1,160
2012-09-21	635	635	635	635	1,000	1,270
2012-09-18	630	630	630	630	3,000	1,260
2012-09-14	630	630	630	630	3,000	1,260
2012-09-13	630	630	630	630	2,000	1,260
2012-09-11	630	630	630	630	6,000	1,260
2012-09-04	630	630	630	630	2,000	1,260
2012-08-31	630	630	630	630	1,000	1,260
2012-08-30	630	630	630	630	3,000	1,260
2012-08-28	630	630	630	630	1,000	1,260
2012-08-27	630	630	630	630	1,000	1,260
2012-08-24	630	630	630	630	3,000	1,260
2012-08-23	642	642	642	642	3,000	1,284
2012-08-22	642	642	642	642	2,000	1,284
2012-08-21	642	642	642	642	2,000	1,284
2012-08-14	630	630	630	630	2,000	1,260
2012-08-08	624	624	624	624	3,000	1,248
2012-08-07	624	624	624	624	3,000	1,248
2012-08-06	624	624	624	624	3,000	1,248
2012-07-27	624	624	624	624	3,000	1,248
2012-07-26	624	624	624	624	3,000	1,248
2012-07-25	624	624	624	624	3,000	1,248
2012-07-23	624	624	624	624	3,000	1,248
2012-07-20	624	624	624	624	2,000	1,248
2012-07-17	624	624	624	624	6,000	1,248
2012-07-13	612	612	612	612	1,000	1,224
2012-07-11	607	607	607	607	3,000	1,214
2012-07-10	607	607	607	607	2,000	1,214
2012-07-09	607	607	607	607	3,000	1,214
2012-07-06	604	604	604	604	4,000	1,208
2012-07-05	593	593	593	593	1,000	1,186
2012-07-02	580	580	580	580	1,000	1,160
2012-06-27	580	580	580	580	2,000	1,160
2012-06-22	612	612	612	612	3,000	1,224
2012-06-21	612	612	612	612	1,000	1,224
2012-06-18	600	600	600	600	1,000	1,200
2012-06-15	600	600	600	600	1,000	1,200
2012-06-14	600	600	600	600	2,000	1,200
2012-06-12	590	590	590	590	3,000	1,180
2012-06-11	590	590	590	590	3,000	1,180
2012-06-08	590	590	590	590	3,000	1,180
2012-06-07	590	590	590	590	3,000	1,180
2012-06-06	590	590	590	590	3,000	1,180
2012-06-05	590	590	590	590	1,000	1,180
2012-05-30	590	590	590	590	2,000	1,180
2012-05-29	590	590	590	590	3,000	1,180
2012-05-28	590	590	590	590	3,000	1,180
2012-05-25	590	590	590	590	1,000	1,180
2012-05-24	590	590	590	590	1,000	1,180
2012-05-22	590	590	590	590	2,000	1,180
2012-05-21	590	590	590	590	2,000	1,180
2012-05-18	590	590	590	590	2,000	1,180
2012-05-16	590	590	590	590	2,000	1,180
2012-05-15	590	590	590	590	1,000	1,180
2012-05-14	580	580	580	580	1,000	1,160
2012-05-11	580	580	580	580	2,000	1,160
2012-05-10	580	580	580	580	3,000	1,160
2012-04-25	567	567	567	567	1,000	1,134
2012-04-24	574	574	566	566	4,000	1,132
2012-04-23	574	574	574	574	2,000	1,148
2012-04-18	561	562	561	562	2,000	1,124
2012-04-17	561	561	561	561	2,000	1,122
2012-04-13	556	560	556	560	4,000	1,120
2012-04-06	583	583	583	583	1,000	1,166
2012-04-05	583	583	583	583	1,000	1,166
2012-04-04	583	583	583	583	1,000	1,166
2012-03-21	600	600	591	591	3,000	1,182
2012-03-19	600	600	600	600	3,000	1,200
2012-03-16	600	600	600	600	3,000	1,200
2012-03-14	600	600	600	600	1,000	1,200
2012-03-13	600	600	600	600	1,000	1,200
2012-03-09	600	600	600	600	1,000	1,200
2012-03-08	600	600	600	600	1,000	1,200
2012-03-06	590	590	590	590	1,000	1,180
2012-03-05	590	590	590	590	2,000	1,180
2012-03-02	590	590	590	590	1,000	1,180
2012-03-01	590	590	590	590	1,000	1,180
2012-02-29	590	590	590	590	3,000	1,180
2012-02-28	590	590	590	590	2,000	1,180
2012-02-27	590	590	590	590	1,000	1,180
2012-02-22	590	590	590	590	3,000	1,180
2012-02-21	590	590	590	590	1,000	1,180
2012-02-16	580	580	580	580	2,000	1,160
2012-02-15	580	580	580	580	1,000	1,160
2012-02-14	580	580	580	580	2,000	1,160
2012-02-13	573	573	573	573	1,000	1,146
2012-02-10	573	573	573	573	2,000	1,146
2012-02-09	573	573	573	573	1,000	1,146
2012-02-08	573	573	573	573	1,000	1,146
2012-02-06	573	573	573	573	2,000	1,146
2012-01-27	573	573	573	573	2,000	1,146
2012-01-26	573	573	573	573	1,000	1,146
2012-01-25	573	573	573	573	2,000	1,146
2012-01-24	573	573	573	573	1,000	1,146
2012-01-23	570	570	570	570	1,000	1,140
2012-01-19	559	559	559	559	2,000	1,118
2012-01-17	559	559	559	559	1,000	1,118
2012-01-16	559	559	559	559	1,000	1,118
2012-01-13	559	559	559	559	3,000	1,118
2012-01-12	559	559	559	559	3,000	1,118
2012-01-10	559	559	559	559	1,000	1,118
2012-01-05	550	550	550	550	3,000	1,100
2012-01-04	550	550	550	550	3,000	1,100

分割・併合履歴： [2017-09-27]1株→0.5株