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 |
|---|---|---|---|---|---|---|
| 2014-12-29 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 2014-12-26 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 2014-12-25 | 562 | 562 | 562 | 562 | 1,000 | 562 |
| 2014-12-22 | 565 | 565 | 565 | 565 | 3,000 | 565 |
| 2014-12-16 | 567 | 567 | 567 | 567 | 7,000 | 567 |
| 2014-12-15 | 565 | 565 | 565 | 565 | 1,000 | 565 |
| 2014-12-11 | 561 | 561 | 560 | 561 | 4,000 | 561 |
| 2014-12-10 | 561 | 561 | 561 | 561 | 1,000 | 561 |
| 2014-12-09 | 569 | 569 | 566 | 566 | 7,000 | 566 |
| 2014-12-08 | 562 | 566 | 561 | 566 | 6,000 | 566 |
| 2014-12-05 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 2014-12-04 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 2014-12-02 | 563 | 563 | 560 | 560 | 2,000 | 560 |
| 2014-11-28 | 557 | 563 | 557 | 560 | 5,000 | 560 |
| 2014-11-27 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 2014-11-26 | 557 | 560 | 557 | 560 | 4,000 | 560 |
| 2014-11-25 | 562 | 562 | 559 | 560 | 4,000 | 560 |
| 2014-11-21 | 569 | 569 | 569 | 569 | 2,000 | 569 |
| 2014-11-18 | 562 | 562 | 562 | 562 | 2,000 | 562 |
| 2014-11-17 | 563 | 563 | 563 | 563 | 1,000 | 563 |
| 2014-11-13 | 565 | 565 | 565 | 565 | 3,000 | 565 |
| 2014-11-11 | 565 | 565 | 565 | 565 | 1,000 | 565 |
| 2014-11-10 | 565 | 565 | 562 | 562 | 2,000 | 562 |
| 2014-11-05 | 565 | 565 | 565 | 565 | 1,000 | 565 |
| 2014-10-30 | 565 | 565 | 565 | 565 | 3,000 | 565 |
| 2014-10-23 | 565 | 565 | 565 | 565 | 1,000 | 565 |
| 2014-10-20 | 568 | 568 | 568 | 568 | 1,000 | 568 |
| 2014-10-17 | 562 | 568 | 561 | 568 | 3,000 | 568 |
| 2014-10-16 | 567 | 567 | 567 | 567 | 2,000 | 567 |
| 2014-10-15 | 571 | 571 | 571 | 571 | 1,000 | 571 |
| 2014-10-14 | 575 | 575 | 575 | 575 | 3,000 | 575 |
| 2014-10-09 | 575 | 575 | 575 | 575 | 1,000 | 575 |
| 2014-10-07 | 575 | 575 | 575 | 575 | 1,000 | 575 |
| 2014-10-06 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 2014-10-03 | 573 | 573 | 573 | 573 | 1,000 | 573 |
| 2014-09-30 | 568 | 568 | 568 | 568 | 1,000 | 568 |
| 2014-09-25 | 577 | 577 | 577 | 577 | 2,000 | 577 |
| 2014-09-24 | 582 | 582 | 578 | 578 | 3,000 | 578 |
| 2014-09-22 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 2014-09-19 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 2014-09-18 | 578 | 578 | 578 | 578 | 1,000 | 578 |
| 2014-09-17 | 584 | 584 | 584 | 584 | 3,000 | 584 |
| 2014-09-10 | 575 | 576 | 575 | 576 | 2,000 | 576 |
| 2014-09-08 | 572 | 572 | 572 | 572 | 1,000 | 572 |
| 2014-09-04 | 571 | 571 | 571 | 571 | 1,000 | 571 |
| 2014-09-03 | 571 | 571 | 571 | 571 | 1,000 | 571 |
| 2014-08-29 | 569 | 569 | 569 | 569 | 1,000 | 569 |
| 2014-08-28 | 567 | 567 | 567 | 567 | 1,000 | 567 |
| 2014-08-26 | 568 | 568 | 568 | 568 | 1,000 | 568 |
| 2014-08-21 | 568 | 568 | 568 | 568 | 1,000 | 568 |
| 2014-08-20 | 562 | 562 | 562 | 562 | 1,000 | 562 |
| 2014-08-18 | 566 | 566 | 560 | 560 | 6,000 | 560 |
| 2014-08-15 | 565 | 565 | 565 | 565 | 6,000 | 565 |
| 2014-08-14 | 574 | 574 | 574 | 574 | 2,000 | 574 |
| 2014-08-13 | 567 | 567 | 567 | 567 | 1,000 | 567 |
| 2014-08-12 | 567 | 567 | 567 | 567 | 1,000 | 567 |
| 2014-08-08 | 572 | 572 | 572 | 572 | 1,000 | 572 |
| 2014-08-07 | 572 | 572 | 572 | 572 | 1,000 | 572 |
| 2014-08-06 | 572 | 572 | 572 | 572 | 2,000 | 572 |
| 2014-08-04 | 572 | 580 | 572 | 572 | 3,000 | 572 |
| 2014-07-30 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 2014-07-28 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 2014-07-22 | 589 | 589 | 589 | 589 | 2,000 | 589 |
| 2014-07-15 | 590 | 590 | 590 | 590 | 8,000 | 590 |
| 2014-07-14 | 580 | 584 | 580 | 584 | 3,000 | 584 |
| 2014-07-11 | 576 | 576 | 576 | 576 | 1,000 | 576 |
| 2014-07-10 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 2014-07-09 | 587 | 587 | 587 | 587 | 1,000 | 587 |
| 2014-07-08 | 588 | 588 | 588 | 588 | 4,000 | 588 |
| 2014-07-07 | 584 | 584 | 580 | 580 | 4,000 | 580 |
| 2014-07-04 | 570 | 580 | 570 | 580 | 3,000 | 580 |
| 2014-07-03 | 570 | 570 | 570 | 570 | 3,000 | 570 |
| 2014-06-25 | 571 | 571 | 571 | 571 | 1,000 | 571 |
| 2014-06-23 | 574 | 574 | 574 | 574 | 2,000 | 574 |
| 2014-06-20 | 564 | 564 | 564 | 564 | 1,000 | 564 |
| 2014-06-16 | 569 | 569 | 564 | 564 | 5,000 | 564 |
| 2014-06-10 | 565 | 565 | 565 | 565 | 1,000 | 565 |
| 2014-06-09 | 565 | 565 | 565 | 565 | 2,000 | 565 |
| 2014-06-06 | 565 | 565 | 565 | 565 | 1,000 | 565 |
| 2014-06-05 | 562 | 562 | 562 | 562 | 1,000 | 562 |
| 2014-06-04 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 2014-05-26 | 555 | 555 | 555 | 555 | 2,000 | 555 |
| 2014-05-20 | 558 | 558 | 558 | 558 | 1,000 | 558 |
| 2014-05-16 | 558 | 558 | 558 | 558 | 1,000 | 558 |
| 2014-05-14 | 553 | 553 | 553 | 553 | 3,000 | 553 |
| 2014-05-09 | 552 | 552 | 552 | 552 | 1,000 | 552 |
| 2014-05-01 | 555 | 555 | 555 | 555 | 1,000 | 555 |
| 2014-04-28 | 555 | 555 | 555 | 555 | 1,000 | 555 |
| 2014-04-25 | 554 | 554 | 554 | 554 | 2,000 | 554 |
| 2014-04-24 | 561 | 561 | 561 | 561 | 1,000 | 561 |
| 2014-04-22 | 561 | 561 | 561 | 561 | 2,000 | 561 |
| 2014-04-16 | 555 | 555 | 555 | 555 | 2,000 | 555 |
| 2014-04-15 | 559 | 560 | 559 | 560 | 2,000 | 560 |
| 2014-04-14 | 556 | 556 | 556 | 556 | 1,000 | 556 |
| 2014-04-04 | 557 | 557 | 556 | 556 | 3,000 | 556 |
| 2014-04-03 | 561 | 561 | 551 | 555 | 5,000 | 555 |
| 2014-04-02 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 2014-03-24 | 571 | 571 | 571 | 571 | 2,000 | 571 |
| 2014-03-18 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 2014-03-14 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 2014-03-13 | 568 | 568 | 568 | 568 | 3,000 | 568 |
| 2014-03-12 | 560 | 568 | 560 | 568 | 2,000 | 568 |
| 2014-03-11 | 561 | 563 | 561 | 563 | 4,000 | 563 |
| 2014-03-06 | 560 | 560 | 560 | 560 | 2,000 | 560 |
| 2014-03-03 | 560 | 560 | 560 | 560 | 6,000 | 560 |
| 2014-02-24 | 566 | 566 | 566 | 566 | 1,000 | 566 |
| 2014-02-21 | 568 | 570 | 568 | 570 | 3,000 | 570 |
| 2014-02-20 | 563 | 563 | 563 | 563 | 2,000 | 563 |
| 2014-02-19 | 564 | 564 | 563 | 563 | 3,000 | 563 |
| 2014-02-18 | 563 | 563 | 563 | 563 | 1,000 | 563 |
| 2014-02-17 | 571 | 571 | 569 | 569 | 2,000 | 569 |
| 2014-02-14 | 580 | 580 | 580 | 580 | 3,000 | 580 |
| 2014-02-12 | 573 | 573 | 573 | 573 | 1,000 | 573 |
| 2014-02-10 | 567 | 567 | 567 | 567 | 1,000 | 567 |
| 2014-02-07 | 575 | 575 | 575 | 575 | 2,000 | 575 |
| 2014-02-05 | 565 | 565 | 565 | 565 | 1,000 | 565 |
| 2014-02-04 | 576 | 576 | 575 | 575 | 3,000 | 575 |
| 2014-02-03 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 2014-01-31 | 577 | 577 | 577 | 577 | 1,000 | 577 |
| 2014-01-30 | 584 | 584 | 584 | 584 | 1,000 | 584 |
| 2014-01-29 | 583 | 583 | 583 | 583 | 1,000 | 583 |
| 2014-01-27 | 584 | 584 | 581 | 581 | 5,000 | 581 |
| 2014-01-23 | 586 | 586 | 586 | 586 | 1,000 | 586 |
| 2014-01-21 | 589 | 589 | 589 | 589 | 2,000 | 589 |
| 2014-01-17 | 585 | 585 | 584 | 584 | 2,000 | 584 |
| 2014-01-16 | 585 | 585 | 585 | 585 | 6,000 | 585 |
| 2014-01-14 | 585 | 585 | 585 | 585 | 2,000 | 585 |
| 2014-01-10 | 585 | 585 | 585 | 585 | 1,000 | 585 |
| 2014-01-08 | 585 | 585 | 580 | 581 | 10,000 | 581 |
| 2014-01-07 | 586 | 586 | 586 | 586 | 1,000 | 586 |
| 2014-01-06 | 591 | 591 | 591 | 591 | 1,000 | 591 |
分割・併合履歴 ： [2024-09-27]1株→2株 [2017-09-27]1株→0.5株