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 | 679 |
| 2012-12-20 | 679 | 679 | 679 | 679 | 1,000 | 679 |
| 2012-12-19 | 679 | 679 | 679 | 679 | 3,000 | 679 |
| 2012-12-18 | 679 | 679 | 679 | 679 | 4,000 | 679 |
| 2012-12-17 | 666 | 666 | 666 | 666 | 1,000 | 666 |
| 2012-12-14 | 649 | 649 | 649 | 649 | 1,000 | 649 |
| 2012-12-13 | 637 | 637 | 637 | 637 | 1,000 | 637 |
| 2012-12-11 | 637 | 637 | 637 | 637 | 3,000 | 637 |
| 2012-12-10 | 624 | 625 | 624 | 625 | 2,000 | 625 |
| 2012-12-03 | 612 | 612 | 612 | 612 | 1,000 | 612 |
| 2012-11-30 | 612 | 612 | 612 | 612 | 3,000 | 612 |
| 2012-11-21 | 624 | 624 | 612 | 612 | 3,000 | 612 |
| 2012-11-15 | 612 | 612 | 612 | 612 | 1,000 | 612 |
| 2012-11-07 | 616 | 616 | 577 | 577 | 4,000 | 577 |
| 2012-10-23 | 616 | 616 | 616 | 616 | 2,000 | 616 |
| 2012-10-19 | 604 | 604 | 604 | 604 | 2,000 | 604 |
| 2012-10-17 | 604 | 604 | 604 | 604 | 1,000 | 604 |
| 2012-10-16 | 604 | 604 | 604 | 604 | 2,000 | 604 |
| 2012-09-28 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 2012-09-27 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 2012-09-26 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 2012-09-21 | 635 | 635 | 635 | 635 | 1,000 | 635 |
| 2012-09-18 | 630 | 630 | 630 | 630 | 3,000 | 630 |
| 2012-09-14 | 630 | 630 | 630 | 630 | 3,000 | 630 |
| 2012-09-13 | 630 | 630 | 630 | 630 | 2,000 | 630 |
| 2012-09-11 | 630 | 630 | 630 | 630 | 6,000 | 630 |
| 2012-09-04 | 630 | 630 | 630 | 630 | 2,000 | 630 |
| 2012-08-31 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 2012-08-30 | 630 | 630 | 630 | 630 | 3,000 | 630 |
| 2012-08-28 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 2012-08-27 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 2012-08-24 | 630 | 630 | 630 | 630 | 3,000 | 630 |
| 2012-08-23 | 642 | 642 | 642 | 642 | 3,000 | 642 |
| 2012-08-22 | 642 | 642 | 642 | 642 | 2,000 | 642 |
| 2012-08-21 | 642 | 642 | 642 | 642 | 2,000 | 642 |
| 2012-08-14 | 630 | 630 | 630 | 630 | 2,000 | 630 |
| 2012-08-08 | 624 | 624 | 624 | 624 | 3,000 | 624 |
| 2012-08-07 | 624 | 624 | 624 | 624 | 3,000 | 624 |
| 2012-08-06 | 624 | 624 | 624 | 624 | 3,000 | 624 |
| 2012-07-27 | 624 | 624 | 624 | 624 | 3,000 | 624 |
| 2012-07-26 | 624 | 624 | 624 | 624 | 3,000 | 624 |
| 2012-07-25 | 624 | 624 | 624 | 624 | 3,000 | 624 |
| 2012-07-23 | 624 | 624 | 624 | 624 | 3,000 | 624 |
| 2012-07-20 | 624 | 624 | 624 | 624 | 2,000 | 624 |
| 2012-07-17 | 624 | 624 | 624 | 624 | 6,000 | 624 |
| 2012-07-13 | 612 | 612 | 612 | 612 | 1,000 | 612 |
| 2012-07-11 | 607 | 607 | 607 | 607 | 3,000 | 607 |
| 2012-07-10 | 607 | 607 | 607 | 607 | 2,000 | 607 |
| 2012-07-09 | 607 | 607 | 607 | 607 | 3,000 | 607 |
| 2012-07-06 | 604 | 604 | 604 | 604 | 4,000 | 604 |
| 2012-07-05 | 593 | 593 | 593 | 593 | 1,000 | 593 |
| 2012-07-02 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 2012-06-27 | 580 | 580 | 580 | 580 | 2,000 | 580 |
| 2012-06-22 | 612 | 612 | 612 | 612 | 3,000 | 612 |
| 2012-06-21 | 612 | 612 | 612 | 612 | 1,000 | 612 |
| 2012-06-18 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2012-06-15 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2012-06-14 | 600 | 600 | 600 | 600 | 2,000 | 600 |
| 2012-06-12 | 590 | 590 | 590 | 590 | 3,000 | 590 |
| 2012-06-11 | 590 | 590 | 590 | 590 | 3,000 | 590 |
| 2012-06-08 | 590 | 590 | 590 | 590 | 3,000 | 590 |
| 2012-06-07 | 590 | 590 | 590 | 590 | 3,000 | 590 |
| 2012-06-06 | 590 | 590 | 590 | 590 | 3,000 | 590 |
| 2012-06-05 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 2012-05-30 | 590 | 590 | 590 | 590 | 2,000 | 590 |
| 2012-05-29 | 590 | 590 | 590 | 590 | 3,000 | 590 |
| 2012-05-28 | 590 | 590 | 590 | 590 | 3,000 | 590 |
| 2012-05-25 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 2012-05-24 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 2012-05-22 | 590 | 590 | 590 | 590 | 2,000 | 590 |
| 2012-05-21 | 590 | 590 | 590 | 590 | 2,000 | 590 |
| 2012-05-18 | 590 | 590 | 590 | 590 | 2,000 | 590 |
| 2012-05-16 | 590 | 590 | 590 | 590 | 2,000 | 590 |
| 2012-05-15 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 2012-05-14 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 2012-05-11 | 580 | 580 | 580 | 580 | 2,000 | 580 |
| 2012-05-10 | 580 | 580 | 580 | 580 | 3,000 | 580 |
| 2012-04-25 | 567 | 567 | 567 | 567 | 1,000 | 567 |
| 2012-04-24 | 574 | 574 | 566 | 566 | 4,000 | 566 |
| 2012-04-23 | 574 | 574 | 574 | 574 | 2,000 | 574 |
| 2012-04-18 | 561 | 562 | 561 | 562 | 2,000 | 562 |
| 2012-04-17 | 561 | 561 | 561 | 561 | 2,000 | 561 |
| 2012-04-13 | 556 | 560 | 556 | 560 | 4,000 | 560 |
| 2012-04-06 | 583 | 583 | 583 | 583 | 1,000 | 583 |
| 2012-04-05 | 583 | 583 | 583 | 583 | 1,000 | 583 |
| 2012-04-04 | 583 | 583 | 583 | 583 | 1,000 | 583 |
| 2012-03-21 | 600 | 600 | 591 | 591 | 3,000 | 591 |
| 2012-03-19 | 600 | 600 | 600 | 600 | 3,000 | 600 |
| 2012-03-16 | 600 | 600 | 600 | 600 | 3,000 | 600 |
| 2012-03-14 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2012-03-13 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2012-03-09 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2012-03-08 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2012-03-06 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 2012-03-05 | 590 | 590 | 590 | 590 | 2,000 | 590 |
| 2012-03-02 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 2012-03-01 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 2012-02-29 | 590 | 590 | 590 | 590 | 3,000 | 590 |
| 2012-02-28 | 590 | 590 | 590 | 590 | 2,000 | 590 |
| 2012-02-27 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 2012-02-22 | 590 | 590 | 590 | 590 | 3,000 | 590 |
| 2012-02-21 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 2012-02-16 | 580 | 580 | 580 | 580 | 2,000 | 580 |
| 2012-02-15 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 2012-02-14 | 580 | 580 | 580 | 580 | 2,000 | 580 |
| 2012-02-13 | 573 | 573 | 573 | 573 | 1,000 | 573 |
| 2012-02-10 | 573 | 573 | 573 | 573 | 2,000 | 573 |
| 2012-02-09 | 573 | 573 | 573 | 573 | 1,000 | 573 |
| 2012-02-08 | 573 | 573 | 573 | 573 | 1,000 | 573 |
| 2012-02-06 | 573 | 573 | 573 | 573 | 2,000 | 573 |
| 2012-01-27 | 573 | 573 | 573 | 573 | 2,000 | 573 |
| 2012-01-26 | 573 | 573 | 573 | 573 | 1,000 | 573 |
| 2012-01-25 | 573 | 573 | 573 | 573 | 2,000 | 573 |
| 2012-01-24 | 573 | 573 | 573 | 573 | 1,000 | 573 |
| 2012-01-23 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 2012-01-19 | 559 | 559 | 559 | 559 | 2,000 | 559 |
| 2012-01-17 | 559 | 559 | 559 | 559 | 1,000 | 559 |
| 2012-01-16 | 559 | 559 | 559 | 559 | 1,000 | 559 |
| 2012-01-13 | 559 | 559 | 559 | 559 | 3,000 | 559 |
| 2012-01-12 | 559 | 559 | 559 | 559 | 3,000 | 559 |
| 2012-01-10 | 559 | 559 | 559 | 559 | 1,000 | 559 |
| 2012-01-05 | 550 | 550 | 550 | 550 | 3,000 | 550 |
| 2012-01-04 | 550 | 550 | 550 | 550 | 3,000 | 550 |
分割・併合履歴 ： [2024-09-27]1株→2株 [2017-09-27]1株→0.5株