3943 大石産業(株) の時系列データ [2013年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2013-12-30 | 586 | 586 | 585 | 585 | 3,000 | 1,170 |
| 2013-12-25 | 576 | 576 | 576 | 576 | 2,000 | 1,152 |
| 2013-12-24 | 575 | 575 | 575 | 575 | 1,000 | 1,150 |
| 2013-12-20 | 582 | 582 | 582 | 582 | 2,000 | 1,164 |
| 2013-12-19 | 575 | 582 | 575 | 582 | 3,000 | 1,164 |
| 2013-12-18 | 582 | 582 | 575 | 575 | 5,000 | 1,150 |
| 2013-12-17 | 590 | 590 | 590 | 590 | 2,000 | 1,180 |
| 2013-12-16 | 600 | 600 | 600 | 600 | 9,000 | 1,200 |
| 2013-12-12 | 590 | 590 | 590 | 590 | 10,000 | 1,180 |
| 2013-12-11 | 597 | 597 | 597 | 597 | 1,000 | 1,194 |
| 2013-12-10 | 596 | 596 | 596 | 596 | 1,000 | 1,192 |
| 2013-12-09 | 601 | 601 | 601 | 601 | 2,000 | 1,202 |
| 2013-12-06 | 592 | 592 | 592 | 592 | 3,000 | 1,184 |
| 2013-12-05 | 593 | 593 | 592 | 592 | 6,000 | 1,184 |
| 2013-12-04 | 600 | 600 | 593 | 594 | 10,000 | 1,188 |
| 2013-12-03 | 602 | 602 | 602 | 602 | 1,000 | 1,204 |
| 2013-12-02 | 605 | 605 | 605 | 605 | 1,000 | 1,210 |
| 2013-11-29 | 606 | 606 | 605 | 605 | 5,000 | 1,210 |
| 2013-11-28 | 609 | 609 | 605 | 605 | 5,000 | 1,210 |
| 2013-11-27 | 609 | 609 | 609 | 609 | 3,000 | 1,218 |
| 2013-11-26 | 609 | 609 | 609 | 609 | 3,000 | 1,218 |
| 2013-11-25 | 609 | 609 | 609 | 609 | 3,000 | 1,218 |
| 2013-11-21 | 609 | 609 | 609 | 609 | 2,000 | 1,218 |
| 2013-11-19 | 600 | 600 | 600 | 600 | 5,000 | 1,200 |
| 2013-11-18 | 600 | 600 | 600 | 600 | 1,000 | 1,200 |
| 2013-11-15 | 600 | 600 | 600 | 600 | 3,000 | 1,200 |
| 2013-11-14 | 605 | 605 | 600 | 600 | 6,000 | 1,200 |
| 2013-11-13 | 605 | 605 | 605 | 605 | 3,000 | 1,210 |
| 2013-11-12 | 606 | 606 | 605 | 605 | 4,000 | 1,210 |
| 2013-11-11 | 605 | 606 | 605 | 606 | 6,000 | 1,212 |
| 2013-11-08 | 605 | 605 | 605 | 605 | 3,000 | 1,210 |
| 2013-11-07 | 605 | 605 | 605 | 605 | 3,000 | 1,210 |
| 2013-11-06 | 605 | 605 | 605 | 605 | 3,000 | 1,210 |
| 2013-11-05 | 605 | 605 | 605 | 605 | 3,000 | 1,210 |
| 2013-11-01 | 605 | 605 | 605 | 605 | 2,000 | 1,210 |
| 2013-10-31 | 606 | 606 | 600 | 600 | 3,000 | 1,200 |
| 2013-10-29 | 610 | 610 | 610 | 610 | 1,000 | 1,220 |
| 2013-10-28 | 610 | 610 | 610 | 610 | 1,000 | 1,220 |
| 2013-10-25 | 617 | 617 | 610 | 610 | 4,000 | 1,220 |
| 2013-10-24 | 617 | 617 | 617 | 617 | 3,000 | 1,234 |
| 2013-10-23 | 617 | 617 | 617 | 617 | 3,000 | 1,234 |
| 2013-10-22 | 617 | 617 | 617 | 617 | 1,000 | 1,234 |
| 2013-10-21 | 608 | 610 | 608 | 610 | 2,000 | 1,220 |
| 2013-10-17 | 606 | 606 | 606 | 606 | 5,000 | 1,212 |
| 2013-10-16 | 616 | 616 | 606 | 606 | 5,000 | 1,212 |
| 2013-10-15 | 606 | 606 | 606 | 606 | 1,000 | 1,212 |
| 2013-10-11 | 607 | 607 | 605 | 605 | 4,000 | 1,210 |
| 2013-10-10 | 607 | 607 | 607 | 607 | 3,000 | 1,214 |
| 2013-10-09 | 607 | 607 | 607 | 607 | 3,000 | 1,214 |
| 2013-10-08 | 607 | 607 | 607 | 607 | 3,000 | 1,214 |
| 2013-10-07 | 607 | 607 | 607 | 607 | 3,000 | 1,214 |
| 2013-10-04 | 607 | 607 | 607 | 607 | 3,000 | 1,214 |
| 2013-10-03 | 610 | 610 | 606 | 607 | 6,000 | 1,214 |
| 2013-10-02 | 606 | 616 | 606 | 610 | 6,000 | 1,220 |
| 2013-10-01 | 608 | 608 | 605 | 605 | 4,000 | 1,210 |
| 2013-09-24 | 616 | 616 | 616 | 616 | 1,000 | 1,232 |
| 2013-09-20 | 606 | 606 | 606 | 606 | 2,000 | 1,212 |
| 2013-09-19 | 617 | 617 | 606 | 606 | 6,000 | 1,212 |
| 2013-09-18 | 617 | 617 | 617 | 617 | 3,000 | 1,234 |
| 2013-09-17 | 617 | 617 | 617 | 617 | 2,000 | 1,234 |
| 2013-09-12 | 605 | 605 | 605 | 605 | 3,000 | 1,210 |
| 2013-09-11 | 605 | 605 | 605 | 605 | 3,000 | 1,210 |
| 2013-09-10 | 607 | 607 | 605 | 605 | 5,000 | 1,210 |
| 2013-09-09 | 607 | 607 | 607 | 607 | 3,000 | 1,214 |
| 2013-09-06 | 607 | 607 | 607 | 607 | 3,000 | 1,214 |
| 2013-09-05 | 607 | 607 | 607 | 607 | 5,000 | 1,214 |
| 2013-09-04 | 606 | 606 | 606 | 606 | 5,000 | 1,212 |
| 2013-09-03 | 613 | 613 | 603 | 603 | 4,000 | 1,206 |
| 2013-09-02 | 613 | 613 | 613 | 613 | 4,000 | 1,226 |
| 2013-08-30 | 613 | 613 | 613 | 613 | 3,000 | 1,226 |
| 2013-08-29 | 613 | 613 | 613 | 613 | 3,000 | 1,226 |
| 2013-08-28 | 613 | 613 | 613 | 613 | 3,000 | 1,226 |
| 2013-08-27 | 613 | 613 | 613 | 613 | 3,000 | 1,226 |
| 2013-08-26 | 613 | 613 | 613 | 613 | 3,000 | 1,226 |
| 2013-08-23 | 613 | 613 | 613 | 613 | 3,000 | 1,226 |
| 2013-08-22 | 613 | 613 | 613 | 613 | 3,000 | 1,226 |
| 2013-08-21 | 613 | 613 | 613 | 613 | 2,000 | 1,226 |
| 2013-08-19 | 605 | 605 | 605 | 605 | 4,000 | 1,210 |
| 2013-08-16 | 616 | 616 | 601 | 601 | 4,000 | 1,202 |
| 2013-08-15 | 616 | 616 | 616 | 616 | 3,000 | 1,232 |
| 2013-08-14 | 616 | 616 | 616 | 616 | 3,000 | 1,232 |
| 2013-08-13 | 607 | 607 | 607 | 607 | 4,000 | 1,214 |
| 2013-08-12 | 605 | 606 | 605 | 606 | 6,000 | 1,212 |
| 2013-08-09 | 605 | 605 | 605 | 605 | 5,000 | 1,210 |
| 2013-08-08 | 612 | 612 | 605 | 605 | 4,000 | 1,210 |
| 2013-08-07 | 612 | 612 | 612 | 612 | 3,000 | 1,224 |
| 2013-08-06 | 612 | 612 | 612 | 612 | 2,000 | 1,224 |
| 2013-08-05 | 612 | 612 | 612 | 612 | 4,000 | 1,224 |
| 2013-08-02 | 606 | 606 | 605 | 605 | 3,000 | 1,210 |
| 2013-07-30 | 600 | 600 | 600 | 600 | 6,000 | 1,200 |
| 2013-07-29 | 615 | 615 | 615 | 615 | 1,000 | 1,230 |
| 2013-07-26 | 629 | 629 | 629 | 629 | 3,000 | 1,258 |
| 2013-07-25 | 629 | 629 | 629 | 629 | 8,000 | 1,258 |
| 2013-07-24 | 629 | 629 | 629 | 629 | 4,000 | 1,258 |
| 2013-07-23 | 616 | 620 | 615 | 620 | 9,000 | 1,240 |
| 2013-07-22 | 650 | 650 | 610 | 610 | 3,000 | 1,220 |
| 2013-07-19 | 635 | 650 | 635 | 650 | 6,000 | 1,300 |
| 2013-07-18 | 634 | 635 | 634 | 635 | 4,000 | 1,270 |
| 2013-07-17 | 634 | 634 | 634 | 634 | 4,000 | 1,268 |
| 2013-07-16 | 634 | 634 | 634 | 634 | 9,000 | 1,268 |
| 2013-07-12 | 634 | 634 | 634 | 634 | 8,000 | 1,268 |
| 2013-07-11 | 629 | 629 | 629 | 629 | 3,000 | 1,258 |
| 2013-07-10 | 624 | 629 | 624 | 629 | 4,000 | 1,258 |
| 2013-07-09 | 624 | 624 | 624 | 624 | 4,000 | 1,248 |
| 2013-07-08 | 610 | 615 | 610 | 615 | 5,000 | 1,230 |
| 2013-07-05 | 600 | 600 | 600 | 600 | 4,000 | 1,200 |
| 2013-07-04 | 600 | 600 | 600 | 600 | 4,000 | 1,200 |
| 2013-07-03 | 600 | 600 | 600 | 600 | 4,000 | 1,200 |
| 2013-07-02 | 600 | 600 | 600 | 600 | 3,000 | 1,200 |
| 2013-07-01 | 600 | 600 | 600 | 600 | 3,000 | 1,200 |
| 2013-06-28 | 600 | 600 | 600 | 600 | 2,000 | 1,200 |
| 2013-06-27 | 595 | 595 | 595 | 595 | 1,000 | 1,190 |
| 2013-06-21 | 591 | 591 | 591 | 591 | 1,000 | 1,182 |
| 2013-06-19 | 581 | 581 | 581 | 581 | 2,000 | 1,162 |
| 2013-06-18 | 581 | 581 | 581 | 581 | 3,000 | 1,162 |
| 2013-06-17 | 581 | 581 | 581 | 581 | 4,000 | 1,162 |
| 2013-06-14 | 581 | 581 | 581 | 581 | 2,000 | 1,162 |
| 2013-06-13 | 570 | 570 | 570 | 570 | 1,000 | 1,140 |
| 2013-06-12 | 570 | 570 | 570 | 570 | 1,000 | 1,140 |
| 2013-06-11 | 570 | 570 | 570 | 570 | 5,000 | 1,140 |
| 2013-06-10 | 571 | 571 | 571 | 571 | 1,000 | 1,142 |
| 2013-06-07 | 572 | 572 | 570 | 570 | 7,000 | 1,140 |
| 2013-06-06 | 572 | 572 | 572 | 572 | 4,000 | 1,144 |
| 2013-06-05 | 572 | 572 | 572 | 572 | 1,000 | 1,144 |
| 2013-06-04 | 570 | 570 | 570 | 570 | 4,000 | 1,140 |
| 2013-06-03 | 581 | 581 | 570 | 570 | 5,000 | 1,140 |
| 2013-05-31 | 585 | 585 | 581 | 581 | 5,000 | 1,162 |
| 2013-05-30 | 590 | 590 | 581 | 581 | 5,000 | 1,162 |
| 2013-05-29 | 601 | 601 | 590 | 590 | 7,000 | 1,180 |
| 2013-05-28 | 601 | 601 | 600 | 600 | 6,000 | 1,200 |
| 2013-05-27 | 608 | 608 | 601 | 601 | 8,000 | 1,202 |
| 2013-05-24 | 608 | 609 | 608 | 608 | 4,000 | 1,216 |
| 2013-05-23 | 610 | 610 | 608 | 608 | 6,000 | 1,216 |
| 2013-05-22 | 610 | 611 | 610 | 610 | 7,000 | 1,220 |
| 2013-05-21 | 622 | 622 | 610 | 610 | 6,000 | 1,220 |
| 2013-05-20 | 630 | 630 | 610 | 615 | 12,000 | 1,230 |
| 2013-05-17 | 630 | 630 | 610 | 610 | 9,000 | 1,220 |
| 2013-05-16 | 630 | 630 | 630 | 630 | 3,000 | 1,260 |
| 2013-05-15 | 630 | 630 | 630 | 630 | 9,000 | 1,260 |
| 2013-05-14 | 630 | 630 | 630 | 630 | 6,000 | 1,260 |
| 2013-05-13 | 634 | 634 | 630 | 630 | 7,000 | 1,260 |
| 2013-05-10 | 645 | 645 | 634 | 634 | 4,000 | 1,268 |
| 2013-05-09 | 680 | 680 | 645 | 645 | 12,000 | 1,290 |
| 2013-05-07 | 670 | 680 | 670 | 680 | 3,000 | 1,360 |
| 2013-05-02 | 640 | 640 | 640 | 640 | 1,000 | 1,280 |
| 2013-04-24 | 650 | 650 | 650 | 650 | 1,000 | 1,300 |
| 2013-04-23 | 638 | 638 | 638 | 638 | 1,000 | 1,276 |
| 2013-04-22 | 626 | 626 | 626 | 626 | 2,000 | 1,252 |
| 2013-04-19 | 637 | 637 | 624 | 624 | 7,000 | 1,248 |
| 2013-04-18 | 637 | 637 | 637 | 637 | 3,000 | 1,274 |
| 2013-04-17 | 637 | 637 | 637 | 637 | 4,000 | 1,274 |
| 2013-04-16 | 637 | 637 | 637 | 637 | 2,000 | 1,274 |
| 2013-04-15 | 627 | 627 | 627 | 627 | 2,000 | 1,254 |
| 2013-04-12 | 626 | 626 | 626 | 626 | 3,000 | 1,252 |
| 2013-04-11 | 626 | 626 | 626 | 626 | 3,000 | 1,252 |
| 2013-04-10 | 626 | 626 | 626 | 626 | 4,000 | 1,252 |
| 2013-04-09 | 625 | 626 | 625 | 626 | 6,000 | 1,252 |
| 2013-04-08 | 625 | 625 | 625 | 625 | 6,000 | 1,250 |
| 2013-04-05 | 625 | 625 | 625 | 625 | 7,000 | 1,250 |
| 2013-04-04 | 625 | 626 | 625 | 625 | 5,000 | 1,250 |
| 2013-04-03 | 661 | 661 | 623 | 623 | 5,000 | 1,246 |
| 2013-04-02 | 661 | 661 | 661 | 661 | 3,000 | 1,322 |
| 2013-04-01 | 661 | 661 | 661 | 661 | 3,000 | 1,322 |
| 2013-03-26 | 669 | 669 | 669 | 669 | 2,000 | 1,338 |
| 2013-03-25 | 660 | 660 | 660 | 660 | 3,000 | 1,320 |
| 2013-03-14 | 647 | 647 | 647 | 647 | 3,000 | 1,294 |
| 2013-03-07 | 700 | 700 | 700 | 700 | 3,000 | 1,400 |
| 2013-03-06 | 700 | 700 | 700 | 700 | 3,000 | 1,400 |
| 2013-03-04 | 700 | 700 | 700 | 700 | 2,000 | 1,400 |
| 2013-03-01 | 700 | 700 | 700 | 700 | 3,000 | 1,400 |
| 2013-02-28 | 700 | 700 | 700 | 700 | 3,000 | 1,400 |
| 2013-02-27 | 700 | 700 | 700 | 700 | 1,000 | 1,400 |
| 2013-02-21 | 700 | 700 | 700 | 700 | 4,000 | 1,400 |
| 2013-02-20 | 700 | 700 | 700 | 700 | 1,000 | 1,400 |
| 2013-02-19 | 700 | 700 | 700 | 700 | 3,000 | 1,400 |
| 2013-02-18 | 700 | 700 | 700 | 700 | 3,000 | 1,400 |
| 2013-02-15 | 700 | 700 | 700 | 700 | 3,000 | 1,400 |
| 2013-02-14 | 700 | 700 | 700 | 700 | 3,000 | 1,400 |
| 2013-02-13 | 700 | 700 | 700 | 700 | 2,000 | 1,400 |
| 2013-02-12 | 700 | 700 | 700 | 700 | 3,000 | 1,400 |
| 2013-02-08 | 700 | 700 | 700 | 700 | 3,000 | 1,400 |
| 2013-02-07 | 700 | 700 | 700 | 700 | 3,000 | 1,400 |
| 2013-02-06 | 700 | 700 | 700 | 700 | 3,000 | 1,400 |
| 2013-02-05 | 700 | 700 | 700 | 700 | 3,000 | 1,400 |
| 2013-02-04 | 700 | 700 | 700 | 700 | 4,000 | 1,400 |
| 2013-01-24 | 700 | 700 | 700 | 700 | 2,000 | 1,400 |
| 2013-01-22 | 700 | 700 | 700 | 700 | 1,000 | 1,400 |
| 2013-01-21 | 700 | 700 | 700 | 700 | 2,000 | 1,400 |
| 2013-01-18 | 700 | 700 | 700 | 700 | 1,000 | 1,400 |
| 2013-01-17 | 692 | 692 | 692 | 692 | 1,000 | 1,384 |
| 2013-01-16 | 692 | 692 | 692 | 692 | 6,000 | 1,384 |
| 2013-01-04 | 679 | 679 | 679 | 679 | 3,000 | 1,358 |
分割・併合履歴 ： [2017-09-27]1株→0.5株
