3943 大石産業(株) の時系列データ [2015年度]

日付始値高値安値終値出来高調整後終値
2015-12-246056056056055,0001,210
2015-12-226246246246241,0001,248
2015-12-216156156156151,0001,230
2015-12-166086086056052,0001,210
2015-12-146266266266269,0001,252
2015-12-116266266266261,0001,252
2015-12-106126126126121,0001,224
2015-12-086126126126121,0001,224
2015-12-076256256256255,0001,250
2015-12-046256256256252,0001,250
2015-12-036276276276272,0001,254
2015-11-276206206206202,0001,240
2015-11-266206206206201,0001,240
2015-11-206136156136158,0001,230
2015-11-166106136106133,0001,226
2015-11-106056055895993,0001,198
2015-11-066006006006001,0001,200
2015-11-025875905875905,0001,180
2015-10-305875875875871,0001,174
2015-10-295825825785783,0001,156
2015-10-265825825805802,0001,160
2015-10-235825825825822,0001,164
2015-10-225725755725752,0001,150
2015-10-215745745745742,0001,148
2015-10-205845845845841,0001,168
2015-10-155755845755842,0001,168
2015-10-1357457857457512,0001,150
2015-10-095956005956002,0001,200
2015-10-065855855815812,0001,162
2015-10-025905905905903,0001,180
2015-09-305905905905901,0001,180
2015-09-295725725725722,0001,144
2015-09-285905905905901,0001,180
2015-09-245875885875882,0001,176
2015-09-185875875875871,0001,174
2015-09-175815875815876,0001,174
2015-09-165805815805812,0001,162
2015-09-155805805705702,0001,140
2015-09-1458558555655615,0001,112
2015-09-115855855855853,0001,170
2015-09-096106106106101,0001,220
2015-09-026106106106101,0001,220
2015-08-286196196196191,0001,238
2015-08-276166166156152,0001,230
2015-08-206496496496491,0001,298
2015-08-136506506506503,0001,300
2015-08-116496506496502,0001,300
2015-08-046306306306301,0001,260
2015-08-036236236236231,0001,246
2015-07-296216216216211,0001,242
2015-07-246216216216211,0001,242
2015-07-236276276276272,0001,254
2015-07-216476476476471,0001,294
2015-07-166316476316472,0001,294
2015-07-146286506286506,0001,300
2015-07-1362762862562713,0001,254
2015-07-106276276276271,0001,254
2015-07-086436436436431,0001,286
2015-07-076676676676674,0001,334
2015-07-0664065564065411,0001,308
2015-07-036406406406403,0001,280
2015-07-026366366366362,0001,272
2015-06-296416416366362,0001,272
2015-06-266656656506504,0001,300
2015-06-256356356356351,0001,270
2015-06-246306306306302,0001,260
2015-06-236296296296291,0001,258
2015-06-226256256256251,0001,250
2015-06-176256256256251,0001,250
2015-06-166296296276275,0001,254
2015-06-126156156156151,0001,230
2015-06-105985985985981,0001,196
2015-06-096186186186182,0001,236
2015-06-086386396386383,0001,276
2015-06-056186306186305,0001,260
2015-06-046036076036073,0001,214
2015-06-036056056056052,0001,210
2015-06-025966015966018,0001,202
2015-06-015865865865861,0001,172
2015-05-295955955865864,0001,172
2015-05-286006006006002,0001,200
2015-05-215855855855851,0001,170
2015-05-205955955955951,0001,190
2015-05-145955955955952,0001,190
2015-05-135885885885881,0001,176
2015-05-125805805805802,0001,160
2015-05-115785795785788,0001,156
2015-05-075635655635653,0001,130
2015-04-305635635635631,0001,126
2015-04-285655655655651,0001,130
2015-04-275635635635631,0001,126
2015-04-235635635635631,0001,126
2015-04-215705705705702,0001,140
2015-04-205645645645642,0001,128
2015-04-175645645615616,0001,122
2015-04-155645645645641,0001,128
2015-04-135695695695692,0001,138
2015-04-105695695695691,0001,138
2015-04-065695705685699,0001,138
2015-03-235785785755752,0001,150
2015-03-205785785785782,0001,156
2015-03-195705705705701,0001,140
2015-03-165745745745743,0001,148
2015-03-095635635635631,0001,126
2015-03-045645645635632,0001,126
2015-03-035675675675671,0001,134
2015-03-025675675675671,0001,134
2015-02-245655655655651,0001,130
2015-02-235725725725722,0001,144
2015-02-205645645635632,0001,126
2015-02-175615615615615,0001,122
2015-02-135605605605607,0001,120
2015-02-125605605605603,0001,120
2015-02-095615615615613,0001,122
2015-02-065635635625624,0001,124
2015-01-285625625615612,0001,122
2015-01-275615615615611,0001,122
2015-01-265625625625621,0001,124
2015-01-235625625625621,0001,124
2015-01-215665665625623,0001,124
2015-01-205625625625621,0001,124
2015-01-195615615615611,0001,122
2015-01-165615615615612,0001,122
2015-01-155615615615611,0001,122
2015-01-145615615615611,0001,122
2015-01-135645645645643,0001,128
2015-01-095645645645641,0001,128
2015-01-085645645645641,0001,128
2015-01-075655655645643,0001,128
2015-01-065675675585583,0001,116

分割・併合履歴 : [2017-09-27]1株→0.5株