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 |
|---|---|---|---|---|---|---|
| 2015-12-24 | 605 | 605 | 605 | 605 | 5,000 | 605 |
| 2015-12-22 | 624 | 624 | 624 | 624 | 1,000 | 624 |
| 2015-12-21 | 615 | 615 | 615 | 615 | 1,000 | 615 |
| 2015-12-16 | 608 | 608 | 605 | 605 | 2,000 | 605 |
| 2015-12-14 | 626 | 626 | 626 | 626 | 9,000 | 626 |
| 2015-12-11 | 626 | 626 | 626 | 626 | 1,000 | 626 |
| 2015-12-10 | 612 | 612 | 612 | 612 | 1,000 | 612 |
| 2015-12-08 | 612 | 612 | 612 | 612 | 1,000 | 612 |
| 2015-12-07 | 625 | 625 | 625 | 625 | 5,000 | 625 |
| 2015-12-04 | 625 | 625 | 625 | 625 | 2,000 | 625 |
| 2015-12-03 | 627 | 627 | 627 | 627 | 2,000 | 627 |
| 2015-11-27 | 620 | 620 | 620 | 620 | 2,000 | 620 |
| 2015-11-26 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 2015-11-20 | 613 | 615 | 613 | 615 | 8,000 | 615 |
| 2015-11-16 | 610 | 613 | 610 | 613 | 3,000 | 613 |
| 2015-11-10 | 605 | 605 | 589 | 599 | 3,000 | 599 |
| 2015-11-06 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2015-11-02 | 587 | 590 | 587 | 590 | 5,000 | 590 |
| 2015-10-30 | 587 | 587 | 587 | 587 | 1,000 | 587 |
| 2015-10-29 | 582 | 582 | 578 | 578 | 3,000 | 578 |
| 2015-10-26 | 582 | 582 | 580 | 580 | 2,000 | 580 |
| 2015-10-23 | 582 | 582 | 582 | 582 | 2,000 | 582 |
| 2015-10-22 | 572 | 575 | 572 | 575 | 2,000 | 575 |
| 2015-10-21 | 574 | 574 | 574 | 574 | 2,000 | 574 |
| 2015-10-20 | 584 | 584 | 584 | 584 | 1,000 | 584 |
| 2015-10-15 | 575 | 584 | 575 | 584 | 2,000 | 584 |
| 2015-10-13 | 574 | 578 | 574 | 575 | 12,000 | 575 |
| 2015-10-09 | 595 | 600 | 595 | 600 | 2,000 | 600 |
| 2015-10-06 | 585 | 585 | 581 | 581 | 2,000 | 581 |
| 2015-10-02 | 590 | 590 | 590 | 590 | 3,000 | 590 |
| 2015-09-30 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 2015-09-29 | 572 | 572 | 572 | 572 | 2,000 | 572 |
| 2015-09-28 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 2015-09-24 | 587 | 588 | 587 | 588 | 2,000 | 588 |
| 2015-09-18 | 587 | 587 | 587 | 587 | 1,000 | 587 |
| 2015-09-17 | 581 | 587 | 581 | 587 | 6,000 | 587 |
| 2015-09-16 | 580 | 581 | 580 | 581 | 2,000 | 581 |
| 2015-09-15 | 580 | 580 | 570 | 570 | 2,000 | 570 |
| 2015-09-14 | 585 | 585 | 556 | 556 | 15,000 | 556 |
| 2015-09-11 | 585 | 585 | 585 | 585 | 3,000 | 585 |
| 2015-09-09 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 2015-09-02 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 2015-08-28 | 619 | 619 | 619 | 619 | 1,000 | 619 |
| 2015-08-27 | 616 | 616 | 615 | 615 | 2,000 | 615 |
| 2015-08-20 | 649 | 649 | 649 | 649 | 1,000 | 649 |
| 2015-08-13 | 650 | 650 | 650 | 650 | 3,000 | 650 |
| 2015-08-11 | 649 | 650 | 649 | 650 | 2,000 | 650 |
| 2015-08-04 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 2015-08-03 | 623 | 623 | 623 | 623 | 1,000 | 623 |
| 2015-07-29 | 621 | 621 | 621 | 621 | 1,000 | 621 |
| 2015-07-24 | 621 | 621 | 621 | 621 | 1,000 | 621 |
| 2015-07-23 | 627 | 627 | 627 | 627 | 2,000 | 627 |
| 2015-07-21 | 647 | 647 | 647 | 647 | 1,000 | 647 |
| 2015-07-16 | 631 | 647 | 631 | 647 | 2,000 | 647 |
| 2015-07-14 | 628 | 650 | 628 | 650 | 6,000 | 650 |
| 2015-07-13 | 627 | 628 | 625 | 627 | 13,000 | 627 |
| 2015-07-10 | 627 | 627 | 627 | 627 | 1,000 | 627 |
| 2015-07-08 | 643 | 643 | 643 | 643 | 1,000 | 643 |
| 2015-07-07 | 667 | 667 | 667 | 667 | 4,000 | 667 |
| 2015-07-06 | 640 | 655 | 640 | 654 | 11,000 | 654 |
| 2015-07-03 | 640 | 640 | 640 | 640 | 3,000 | 640 |
| 2015-07-02 | 636 | 636 | 636 | 636 | 2,000 | 636 |
| 2015-06-29 | 641 | 641 | 636 | 636 | 2,000 | 636 |
| 2015-06-26 | 665 | 665 | 650 | 650 | 4,000 | 650 |
| 2015-06-25 | 635 | 635 | 635 | 635 | 1,000 | 635 |
| 2015-06-24 | 630 | 630 | 630 | 630 | 2,000 | 630 |
| 2015-06-23 | 629 | 629 | 629 | 629 | 1,000 | 629 |
| 2015-06-22 | 625 | 625 | 625 | 625 | 1,000 | 625 |
| 2015-06-17 | 625 | 625 | 625 | 625 | 1,000 | 625 |
| 2015-06-16 | 629 | 629 | 627 | 627 | 5,000 | 627 |
| 2015-06-12 | 615 | 615 | 615 | 615 | 1,000 | 615 |
| 2015-06-10 | 598 | 598 | 598 | 598 | 1,000 | 598 |
| 2015-06-09 | 618 | 618 | 618 | 618 | 2,000 | 618 |
| 2015-06-08 | 638 | 639 | 638 | 638 | 3,000 | 638 |
| 2015-06-05 | 618 | 630 | 618 | 630 | 5,000 | 630 |
| 2015-06-04 | 603 | 607 | 603 | 607 | 3,000 | 607 |
| 2015-06-03 | 605 | 605 | 605 | 605 | 2,000 | 605 |
| 2015-06-02 | 596 | 601 | 596 | 601 | 8,000 | 601 |
| 2015-06-01 | 586 | 586 | 586 | 586 | 1,000 | 586 |
| 2015-05-29 | 595 | 595 | 586 | 586 | 4,000 | 586 |
| 2015-05-28 | 600 | 600 | 600 | 600 | 2,000 | 600 |
| 2015-05-21 | 585 | 585 | 585 | 585 | 1,000 | 585 |
| 2015-05-20 | 595 | 595 | 595 | 595 | 1,000 | 595 |
| 2015-05-14 | 595 | 595 | 595 | 595 | 2,000 | 595 |
| 2015-05-13 | 588 | 588 | 588 | 588 | 1,000 | 588 |
| 2015-05-12 | 580 | 580 | 580 | 580 | 2,000 | 580 |
| 2015-05-11 | 578 | 579 | 578 | 578 | 8,000 | 578 |
| 2015-05-07 | 563 | 565 | 563 | 565 | 3,000 | 565 |
| 2015-04-30 | 563 | 563 | 563 | 563 | 1,000 | 563 |
| 2015-04-28 | 565 | 565 | 565 | 565 | 1,000 | 565 |
| 2015-04-27 | 563 | 563 | 563 | 563 | 1,000 | 563 |
| 2015-04-23 | 563 | 563 | 563 | 563 | 1,000 | 563 |
| 2015-04-21 | 570 | 570 | 570 | 570 | 2,000 | 570 |
| 2015-04-20 | 564 | 564 | 564 | 564 | 2,000 | 564 |
| 2015-04-17 | 564 | 564 | 561 | 561 | 6,000 | 561 |
| 2015-04-15 | 564 | 564 | 564 | 564 | 1,000 | 564 |
| 2015-04-13 | 569 | 569 | 569 | 569 | 2,000 | 569 |
| 2015-04-10 | 569 | 569 | 569 | 569 | 1,000 | 569 |
| 2015-04-06 | 569 | 570 | 568 | 569 | 9,000 | 569 |
| 2015-03-23 | 578 | 578 | 575 | 575 | 2,000 | 575 |
| 2015-03-20 | 578 | 578 | 578 | 578 | 2,000 | 578 |
| 2015-03-19 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 2015-03-16 | 574 | 574 | 574 | 574 | 3,000 | 574 |
| 2015-03-09 | 563 | 563 | 563 | 563 | 1,000 | 563 |
| 2015-03-04 | 564 | 564 | 563 | 563 | 2,000 | 563 |
| 2015-03-03 | 567 | 567 | 567 | 567 | 1,000 | 567 |
| 2015-03-02 | 567 | 567 | 567 | 567 | 1,000 | 567 |
| 2015-02-24 | 565 | 565 | 565 | 565 | 1,000 | 565 |
| 2015-02-23 | 572 | 572 | 572 | 572 | 2,000 | 572 |
| 2015-02-20 | 564 | 564 | 563 | 563 | 2,000 | 563 |
| 2015-02-17 | 561 | 561 | 561 | 561 | 5,000 | 561 |
| 2015-02-13 | 560 | 560 | 560 | 560 | 7,000 | 560 |
| 2015-02-12 | 560 | 560 | 560 | 560 | 3,000 | 560 |
| 2015-02-09 | 561 | 561 | 561 | 561 | 3,000 | 561 |
| 2015-02-06 | 563 | 563 | 562 | 562 | 4,000 | 562 |
| 2015-01-28 | 562 | 562 | 561 | 561 | 2,000 | 561 |
| 2015-01-27 | 561 | 561 | 561 | 561 | 1,000 | 561 |
| 2015-01-26 | 562 | 562 | 562 | 562 | 1,000 | 562 |
| 2015-01-23 | 562 | 562 | 562 | 562 | 1,000 | 562 |
| 2015-01-21 | 566 | 566 | 562 | 562 | 3,000 | 562 |
| 2015-01-20 | 562 | 562 | 562 | 562 | 1,000 | 562 |
| 2015-01-19 | 561 | 561 | 561 | 561 | 1,000 | 561 |
| 2015-01-16 | 561 | 561 | 561 | 561 | 2,000 | 561 |
| 2015-01-15 | 561 | 561 | 561 | 561 | 1,000 | 561 |
| 2015-01-14 | 561 | 561 | 561 | 561 | 1,000 | 561 |
| 2015-01-13 | 564 | 564 | 564 | 564 | 3,000 | 564 |
| 2015-01-09 | 564 | 564 | 564 | 564 | 1,000 | 564 |
| 2015-01-08 | 564 | 564 | 564 | 564 | 1,000 | 564 |
| 2015-01-07 | 565 | 565 | 564 | 564 | 3,000 | 564 |
| 2015-01-06 | 567 | 567 | 558 | 558 | 3,000 | 558 |
分割・併合履歴 ： [2024-09-27]1株→2株 [2017-09-27]1株→0.5株