3943 大石産業(株) の時系列データ [2014年度]

日付始値高値安値終値出来高調整後終値
2014-12-295705705705701,0001,140
2014-12-265605605605601,0001,120
2014-12-255625625625621,0001,124
2014-12-225655655655653,0001,130
2014-12-165675675675677,0001,134
2014-12-155655655655651,0001,130
2014-12-115615615605614,0001,122
2014-12-105615615615611,0001,122
2014-12-095695695665667,0001,132
2014-12-085625665615666,0001,132
2014-12-055605605605601,0001,120
2014-12-045605605605601,0001,120
2014-12-025635635605602,0001,120
2014-11-285575635575605,0001,120
2014-11-275605605605601,0001,120
2014-11-265575605575604,0001,120
2014-11-255625625595604,0001,120
2014-11-215695695695692,0001,138
2014-11-185625625625622,0001,124
2014-11-175635635635631,0001,126
2014-11-135655655655653,0001,130
2014-11-115655655655651,0001,130
2014-11-105655655625622,0001,124
2014-11-055655655655651,0001,130
2014-10-305655655655653,0001,130
2014-10-235655655655651,0001,130
2014-10-205685685685681,0001,136
2014-10-175625685615683,0001,136
2014-10-165675675675672,0001,134
2014-10-155715715715711,0001,142
2014-10-145755755755753,0001,150
2014-10-095755755755751,0001,150
2014-10-075755755755751,0001,150
2014-10-065705705705701,0001,140
2014-10-035735735735731,0001,146
2014-09-305685685685681,0001,136
2014-09-255775775775772,0001,154
2014-09-245825825785783,0001,156
2014-09-225805805805801,0001,160
2014-09-195805805805801,0001,160
2014-09-185785785785781,0001,156
2014-09-175845845845843,0001,168
2014-09-105755765755762,0001,152
2014-09-085725725725721,0001,144
2014-09-045715715715711,0001,142
2014-09-035715715715711,0001,142
2014-08-295695695695691,0001,138
2014-08-285675675675671,0001,134
2014-08-265685685685681,0001,136
2014-08-215685685685681,0001,136
2014-08-205625625625621,0001,124
2014-08-185665665605606,0001,120
2014-08-155655655655656,0001,130
2014-08-145745745745742,0001,148
2014-08-135675675675671,0001,134
2014-08-125675675675671,0001,134
2014-08-085725725725721,0001,144
2014-08-075725725725721,0001,144
2014-08-065725725725722,0001,144
2014-08-045725805725723,0001,144
2014-07-305805805805801,0001,160
2014-07-285905905905901,0001,180
2014-07-225895895895892,0001,178
2014-07-155905905905908,0001,180
2014-07-145805845805843,0001,168
2014-07-115765765765761,0001,152
2014-07-105805805805801,0001,160
2014-07-095875875875871,0001,174
2014-07-085885885885884,0001,176
2014-07-075845845805804,0001,160
2014-07-045705805705803,0001,160
2014-07-035705705705703,0001,140
2014-06-255715715715711,0001,142
2014-06-235745745745742,0001,148
2014-06-205645645645641,0001,128
2014-06-165695695645645,0001,128
2014-06-105655655655651,0001,130
2014-06-095655655655652,0001,130
2014-06-065655655655651,0001,130
2014-06-055625625625621,0001,124
2014-06-045605605605601,0001,120
2014-05-265555555555552,0001,110
2014-05-205585585585581,0001,116
2014-05-165585585585581,0001,116
2014-05-145535535535533,0001,106
2014-05-095525525525521,0001,104
2014-05-015555555555551,0001,110
2014-04-285555555555551,0001,110
2014-04-255545545545542,0001,108
2014-04-245615615615611,0001,122
2014-04-225615615615612,0001,122
2014-04-165555555555552,0001,110
2014-04-155595605595602,0001,120
2014-04-145565565565561,0001,112
2014-04-045575575565563,0001,112
2014-04-035615615515555,0001,110
2014-04-025605605605601,0001,120
2014-03-245715715715712,0001,142
2014-03-185605605605601,0001,120
2014-03-145605605605601,0001,120
2014-03-135685685685683,0001,136
2014-03-125605685605682,0001,136
2014-03-115615635615634,0001,126
2014-03-065605605605602,0001,120
2014-03-035605605605606,0001,120
2014-02-245665665665661,0001,132
2014-02-215685705685703,0001,140
2014-02-205635635635632,0001,126
2014-02-195645645635633,0001,126
2014-02-185635635635631,0001,126
2014-02-175715715695692,0001,138
2014-02-145805805805803,0001,160
2014-02-125735735735731,0001,146
2014-02-105675675675671,0001,134
2014-02-075755755755752,0001,150
2014-02-055655655655651,0001,130
2014-02-045765765755753,0001,150
2014-02-035805805805801,0001,160
2014-01-315775775775771,0001,154
2014-01-305845845845841,0001,168
2014-01-295835835835831,0001,166
2014-01-275845845815815,0001,162
2014-01-235865865865861,0001,172
2014-01-215895895895892,0001,178
2014-01-175855855845842,0001,168
2014-01-165855855855856,0001,170
2014-01-145855855855852,0001,170
2014-01-105855855855851,0001,170
2014-01-0858558558058110,0001,162
2014-01-075865865865861,0001,172
2014-01-065915915915911,0001,182

分割・併合履歴 : [2017-09-27]1株→0.5株