3943 大石産業(株) の時系列データ [2016年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2016-12-30 | 724 | 724 | 724 | 724 | 1,000 | 724 |
| 2016-12-29 | 720 | 724 | 720 | 724 | 3,000 | 724 |
| 2016-12-28 | 710 | 720 | 710 | 720 | 12,000 | 720 |
| 2016-12-27 | 716 | 719 | 716 | 719 | 6,000 | 719 |
| 2016-12-26 | 705 | 705 | 705 | 705 | 1,000 | 705 |
| 2016-12-22 | 705 | 705 | 705 | 705 | 1,000 | 705 |
| 2016-12-21 | 706 | 710 | 706 | 710 | 2,000 | 710 |
| 2016-12-20 | 743 | 743 | 706 | 706 | 10,000 | 706 |
| 2016-12-19 | 715 | 730 | 715 | 730 | 2,000 | 730 |
| 2016-12-16 | 705 | 705 | 705 | 705 | 1,000 | 705 |
| 2016-12-15 | 700 | 710 | 700 | 705 | 5,000 | 705 |
| 2016-12-14 | 680 | 700 | 680 | 700 | 11,000 | 700 |
| 2016-12-13 | 680 | 680 | 680 | 680 | 1,000 | 680 |
| 2016-12-12 | 691 | 691 | 680 | 680 | 4,000 | 680 |
| 2016-12-08 | 696 | 696 | 696 | 696 | 2,000 | 696 |
| 2016-12-07 | 683 | 683 | 683 | 683 | 6,000 | 683 |
| 2016-12-06 | 665 | 670 | 665 | 670 | 3,000 | 670 |
| 2016-12-05 | 660 | 660 | 660 | 660 | 3,000 | 660 |
| 2016-12-01 | 655 | 660 | 655 | 660 | 3,000 | 660 |
| 2016-11-29 | 642 | 642 | 642 | 642 | 1,000 | 642 |
| 2016-11-25 | 657 | 657 | 657 | 657 | 1,000 | 657 |
| 2016-11-24 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 2016-11-22 | 651 | 651 | 650 | 650 | 3,000 | 650 |
| 2016-11-11 | 636 | 636 | 636 | 636 | 2,000 | 636 |
| 2016-11-09 | 650 | 650 | 645 | 645 | 3,000 | 645 |
| 2016-11-08 | 650 | 650 | 650 | 650 | 2,000 | 650 |
| 2016-11-04 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 2016-11-02 | 650 | 656 | 650 | 650 | 5,000 | 650 |
| 2016-11-01 | 640 | 650 | 640 | 650 | 7,000 | 650 |
| 2016-10-27 | 645 | 645 | 645 | 645 | 1,000 | 645 |
| 2016-10-25 | 635 | 635 | 617 | 617 | 9,000 | 617 |
| 2016-10-21 | 614 | 616 | 614 | 616 | 3,000 | 616 |
| 2016-10-20 | 629 | 629 | 624 | 624 | 5,000 | 624 |
| 2016-10-18 | 630 | 630 | 629 | 629 | 4,000 | 629 |
| 2016-10-17 | 629 | 629 | 629 | 629 | 3,000 | 629 |
| 2016-10-13 | 629 | 629 | 629 | 629 | 1,000 | 629 |
| 2016-09-29 | 619 | 619 | 616 | 616 | 5,000 | 616 |
| 2016-09-28 | 610 | 615 | 610 | 615 | 3,000 | 615 |
| 2016-09-27 | 610 | 611 | 610 | 611 | 3,000 | 611 |
| 2016-09-26 | 611 | 611 | 611 | 611 | 1,000 | 611 |
| 2016-09-23 | 603 | 604 | 603 | 604 | 2,000 | 604 |
| 2016-09-21 | 603 | 603 | 603 | 603 | 3,000 | 603 |
| 2016-09-16 | 594 | 594 | 594 | 594 | 1,000 | 594 |
| 2016-09-15 | 600 | 600 | 594 | 594 | 3,000 | 594 |
| 2016-09-14 | 600 | 600 | 600 | 600 | 2,000 | 600 |
| 2016-09-06 | 600 | 600 | 600 | 600 | 3,000 | 600 |
| 2016-09-02 | 605 | 605 | 605 | 605 | 2,000 | 605 |
| 2016-08-31 | 609 | 610 | 609 | 610 | 2,000 | 610 |
| 2016-08-30 | 614 | 614 | 610 | 610 | 6,000 | 610 |
| 2016-08-29 | 633 | 633 | 633 | 633 | 1,000 | 633 |
| 2016-08-22 | 623 | 623 | 623 | 623 | 1,000 | 623 |
| 2016-08-15 | 623 | 623 | 623 | 623 | 3,000 | 623 |
| 2016-08-04 | 624 | 624 | 624 | 624 | 1,000 | 624 |
| 2016-08-03 | 616 | 616 | 607 | 607 | 5,000 | 607 |
| 2016-08-02 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 2016-07-20 | 630 | 630 | 630 | 630 | 2,000 | 630 |
| 2016-07-15 | 630 | 630 | 630 | 630 | 10,000 | 630 |
| 2016-07-14 | 614 | 620 | 614 | 620 | 3,000 | 620 |
| 2016-07-13 | 610 | 610 | 602 | 602 | 2,000 | 602 |
| 2016-07-11 | 600 | 600 | 600 | 600 | 3,000 | 600 |
| 2016-07-08 | 619 | 619 | 614 | 614 | 6,000 | 614 |
| 2016-07-07 | 616 | 616 | 616 | 616 | 3,000 | 616 |
| 2016-06-24 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2016-06-22 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 2016-06-21 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 2016-06-20 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 2016-06-16 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 2016-06-13 | 608 | 610 | 605 | 610 | 6,000 | 610 |
| 2016-06-10 | 604 | 605 | 604 | 605 | 2,000 | 605 |
| 2016-06-03 | 597 | 597 | 597 | 597 | 1,000 | 597 |
| 2016-05-31 | 600 | 600 | 600 | 600 | 2,000 | 600 |
| 2016-05-27 | 605 | 605 | 600 | 600 | 3,000 | 600 |
| 2016-05-23 | 615 | 615 | 615 | 615 | 1,000 | 615 |
| 2016-05-20 | 611 | 611 | 611 | 611 | 2,000 | 611 |
| 2016-05-18 | 610 | 630 | 610 | 611 | 3,000 | 611 |
| 2016-05-16 | 600 | 600 | 600 | 600 | 4,000 | 600 |
| 2016-05-10 | 590 | 590 | 590 | 590 | 2,000 | 590 |
| 2016-04-21 | 601 | 601 | 600 | 600 | 4,000 | 600 |
| 2016-04-13 | 610 | 610 | 610 | 610 | 3,000 | 610 |
| 2016-04-04 | 611 | 611 | 610 | 610 | 2,000 | 610 |
| 2016-03-29 | 639 | 639 | 639 | 639 | 1,000 | 639 |
| 2016-03-28 | 631 | 631 | 631 | 631 | 1,000 | 631 |
| 2016-03-25 | 624 | 625 | 624 | 625 | 2,000 | 625 |
| 2016-03-23 | 616 | 624 | 616 | 624 | 5,000 | 624 |
| 2016-03-22 | 604 | 604 | 604 | 604 | 2,000 | 604 |
| 2016-03-18 | 610 | 610 | 604 | 604 | 3,000 | 604 |
| 2016-03-17 | 620 | 621 | 611 | 611 | 4,000 | 611 |
| 2016-03-16 | 624 | 624 | 615 | 615 | 3,000 | 615 |
| 2016-03-15 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 2016-03-14 | 604 | 604 | 604 | 604 | 4,000 | 604 |
| 2016-03-11 | 600 | 604 | 600 | 604 | 5,000 | 604 |
| 2016-03-08 | 600 | 630 | 600 | 630 | 6,000 | 630 |
| 2016-03-07 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2016-03-04 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2016-03-02 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2016-02-26 | 608 | 608 | 608 | 608 | 1,000 | 608 |
| 2016-02-25 | 604 | 604 | 604 | 604 | 1,000 | 604 |
| 2016-02-23 | 608 | 608 | 608 | 608 | 1,000 | 608 |
| 2016-02-22 | 598 | 598 | 598 | 598 | 1,000 | 598 |
| 2016-02-18 | 586 | 586 | 586 | 586 | 1,000 | 586 |
| 2016-02-16 | 606 | 606 | 606 | 606 | 3,000 | 606 |
| 2016-02-15 | 590 | 595 | 590 | 595 | 2,000 | 595 |
| 2016-02-10 | 590 | 590 | 590 | 590 | 2,000 | 590 |
| 2016-02-09 | 603 | 603 | 590 | 590 | 3,000 | 590 |
| 2016-02-08 | 608 | 608 | 608 | 608 | 1,000 | 608 |
| 2016-02-05 | 608 | 608 | 608 | 608 | 1,000 | 608 |
| 2016-02-04 | 595 | 595 | 595 | 595 | 2,000 | 595 |
| 2016-02-02 | 605 | 605 | 605 | 605 | 1,000 | 605 |
| 2016-01-29 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 2016-01-20 | 598 | 598 | 598 | 598 | 2,000 | 598 |
| 2016-01-18 | 598 | 598 | 598 | 598 | 1,000 | 598 |
| 2016-01-14 | 609 | 609 | 609 | 609 | 1,000 | 609 |
| 2016-01-13 | 598 | 598 | 598 | 598 | 1,000 | 598 |
| 2016-01-12 | 598 | 598 | 598 | 598 | 2,000 | 598 |
| 2016-01-04 | 595 | 595 | 595 | 595 | 2,000 | 595 |
分割・併合履歴 ： [2024-09-27]1株→2株 [2017-09-27]1株→0.5株