1. HOME >
  2. 株価時系列 >
  3. 3943 >
  4. 2016年

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
2016-12-307247247247241,0001,448
2016-12-297207247207243,0001,448
2016-12-2871072071072012,0001,440
2016-12-277167197167196,0001,438
2016-12-267057057057051,0001,410
2016-12-227057057057051,0001,410
2016-12-217067107067102,0001,420
2016-12-2074374370670610,0001,412
2016-12-197157307157302,0001,460
2016-12-167057057057051,0001,410
2016-12-157007107007055,0001,410
2016-12-1468070068070011,0001,400
2016-12-136806806806801,0001,360
2016-12-126916916806804,0001,360
2016-12-086966966966962,0001,392
2016-12-076836836836836,0001,366
2016-12-066656706656703,0001,340
2016-12-056606606606603,0001,320
2016-12-016556606556603,0001,320
2016-11-296426426426421,0001,284
2016-11-256576576576571,0001,314
2016-11-246506506506501,0001,300
2016-11-226516516506503,0001,300
2016-11-116366366366362,0001,272
2016-11-096506506456453,0001,290
2016-11-086506506506502,0001,300
2016-11-046506506506501,0001,300
2016-11-026506566506505,0001,300
2016-11-016406506406507,0001,300
2016-10-276456456456451,0001,290
2016-10-256356356176179,0001,234
2016-10-216146166146163,0001,232
2016-10-206296296246245,0001,248
2016-10-186306306296294,0001,258
2016-10-176296296296293,0001,258
2016-10-136296296296291,0001,258
2016-09-296196196166165,0001,232
2016-09-286106156106153,0001,230
2016-09-276106116106113,0001,222
2016-09-266116116116111,0001,222
2016-09-236036046036042,0001,208
2016-09-216036036036033,0001,206
2016-09-165945945945941,0001,188
2016-09-156006005945943,0001,188
2016-09-146006006006002,0001,200
2016-09-066006006006003,0001,200
2016-09-026056056056052,0001,210
2016-08-316096106096102,0001,220
2016-08-306146146106106,0001,220
2016-08-296336336336331,0001,266
2016-08-226236236236231,0001,246
2016-08-156236236236233,0001,246
2016-08-046246246246241,0001,248
2016-08-036166166076075,0001,214
2016-08-026306306306301,0001,260
2016-07-206306306306302,0001,260
2016-07-1563063063063010,0001,260
2016-07-146146206146203,0001,240
2016-07-136106106026022,0001,204
2016-07-116006006006003,0001,200
2016-07-086196196146146,0001,228
2016-07-076166166166163,0001,232
2016-06-246006006006001,0001,200
2016-06-226106106106101,0001,220
2016-06-216106106106101,0001,220
2016-06-206106106106101,0001,220
2016-06-166106106106101,0001,220
2016-06-136086106056106,0001,220
2016-06-106046056046052,0001,210
2016-06-035975975975971,0001,194
2016-05-316006006006002,0001,200
2016-05-276056056006003,0001,200
2016-05-236156156156151,0001,230
2016-05-206116116116112,0001,222
2016-05-186106306106113,0001,222
2016-05-166006006006004,0001,200
2016-05-105905905905902,0001,180
2016-04-216016016006004,0001,200
2016-04-136106106106103,0001,220
2016-04-046116116106102,0001,220
2016-03-296396396396391,0001,278
2016-03-286316316316311,0001,262
2016-03-256246256246252,0001,250
2016-03-236166246166245,0001,248
2016-03-226046046046042,0001,208
2016-03-186106106046043,0001,208
2016-03-176206216116114,0001,222
2016-03-166246246156153,0001,230
2016-03-156206206206201,0001,240
2016-03-146046046046044,0001,208
2016-03-116006046006045,0001,208
2016-03-086006306006306,0001,260
2016-03-076006006006001,0001,200
2016-03-046006006006001,0001,200
2016-03-026006006006001,0001,200
2016-02-266086086086081,0001,216
2016-02-256046046046041,0001,208
2016-02-236086086086081,0001,216
2016-02-225985985985981,0001,196
2016-02-185865865865861,0001,172
2016-02-166066066066063,0001,212
2016-02-155905955905952,0001,190
2016-02-105905905905902,0001,180
2016-02-096036035905903,0001,180
2016-02-086086086086081,0001,216
2016-02-056086086086081,0001,216
2016-02-045955955955952,0001,190
2016-02-026056056056051,0001,210
2016-01-295705705705701,0001,140
2016-01-205985985985982,0001,196
2016-01-185985985985981,0001,196
2016-01-146096096096091,0001,218
2016-01-135985985985981,0001,196
2016-01-125985985985982,0001,196
2016-01-045955955955952,0001,190

分割・併合履歴 ： [2017-09-27]1株→0.5株