3943 大石産業(株) の時系列データ [2017年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2017-12-29 | 2,300 | 2,300 | 2,300 | 2,300 | 100 | 2,300 |
| 2017-12-28 | 2,230 | 2,299 | 2,230 | 2,299 | 300 | 2,299 |
| 2017-12-27 | 2,289 | 2,289 | 2,280 | 2,280 | 200 | 2,280 |
| 2017-12-26 | 2,220 | 2,290 | 2,220 | 2,290 | 600 | 2,290 |
| 2017-12-25 | 2,220 | 2,220 | 2,220 | 2,220 | 100 | 2,220 |
| 2017-12-22 | 2,199 | 2,200 | 2,172 | 2,200 | 1,100 | 2,200 |
| 2017-12-21 | 2,259 | 2,259 | 2,200 | 2,200 | 1,200 | 2,200 |
| 2017-12-20 | 2,215 | 2,290 | 2,215 | 2,215 | 3,500 | 2,215 |
| 2017-12-19 | 2,122 | 2,172 | 2,113 | 2,172 | 3,100 | 2,172 |
| 2017-12-18 | 2,070 | 2,072 | 2,066 | 2,072 | 13,500 | 2,072 |
| 2017-12-15 | 1,972 | 2,020 | 1,942 | 1,942 | 2,400 | 1,942 |
| 2017-12-14 | 1,965 | 1,965 | 1,965 | 1,965 | 600 | 1,965 |
| 2017-12-13 | 1,973 | 1,973 | 1,973 | 1,973 | 200 | 1,973 |
| 2017-12-12 | 1,980 | 1,980 | 1,980 | 1,980 | 400 | 1,980 |
| 2017-12-11 | 2,015 | 2,020 | 1,980 | 1,980 | 1,100 | 1,980 |
| 2017-12-08 | 2,015 | 2,015 | 2,015 | 2,015 | 100 | 2,015 |
| 2017-12-07 | 2,017 | 2,019 | 2,017 | 2,019 | 300 | 2,019 |
| 2017-12-06 | 2,005 | 2,010 | 2,005 | 2,010 | 1,900 | 2,010 |
| 2017-12-05 | 1,950 | 2,005 | 1,950 | 2,005 | 1,500 | 2,005 |
| 2017-12-04 | 2,010 | 2,010 | 2,010 | 2,010 | 100 | 2,010 |
| 2017-12-01 | 1,978 | 1,980 | 1,978 | 1,978 | 700 | 1,978 |
| 2017-11-30 | 1,975 | 1,975 | 1,975 | 1,975 | 200 | 1,975 |
| 2017-11-29 | 2,010 | 2,010 | 1,952 | 1,965 | 1,300 | 1,965 |
| 2017-11-27 | 2,020 | 2,020 | 2,020 | 2,020 | 400 | 2,020 |
| 2017-11-24 | 2,030 | 2,030 | 2,030 | 2,030 | 1,000 | 2,030 |
| 2017-11-22 | 2,030 | 2,030 | 2,030 | 2,030 | 200 | 2,030 |
| 2017-11-21 | 2,030 | 2,050 | 2,030 | 2,050 | 400 | 2,050 |
| 2017-11-20 | 2,035 | 2,035 | 2,035 | 2,035 | 300 | 2,035 |
| 2017-11-17 | 2,030 | 2,030 | 2,030 | 2,030 | 1,100 | 2,030 |
| 2017-11-13 | 2,020 | 2,020 | 2,020 | 2,020 | 500 | 2,020 |
| 2017-11-10 | 1,905 | 1,949 | 1,902 | 1,949 | 1,400 | 1,949 |
| 2017-11-09 | 1,980 | 1,980 | 1,949 | 1,949 | 2,800 | 1,949 |
| 2017-11-08 | 1,984 | 1,984 | 1,979 | 1,979 | 1,000 | 1,979 |
| 2017-11-07 | 1,980 | 1,995 | 1,980 | 1,995 | 800 | 1,995 |
| 2017-11-06 | 1,990 | 2,009 | 1,980 | 1,980 | 1,200 | 1,980 |
| 2017-11-02 | 2,020 | 2,020 | 1,980 | 2,001 | 1,800 | 2,001 |
| 2017-11-01 | 2,020 | 2,048 | 2,020 | 2,020 | 1,300 | 2,020 |
| 2017-10-31 | 2,020 | 2,020 | 2,020 | 2,020 | 400 | 2,020 |
| 2017-10-30 | 2,040 | 2,070 | 2,020 | 2,020 | 800 | 2,020 |
| 2017-10-26 | 2,040 | 2,040 | 2,000 | 2,000 | 800 | 2,000 |
| 2017-10-25 | 2,040 | 2,040 | 2,040 | 2,040 | 1,300 | 2,040 |
| 2017-10-24 | 2,010 | 2,040 | 2,010 | 2,040 | 1,500 | 2,040 |
| 2017-10-23 | 2,029 | 2,029 | 2,000 | 2,000 | 1,300 | 2,000 |
| 2017-10-20 | 2,000 | 2,000 | 2,000 | 2,000 | 100 | 2,000 |
| 2017-10-18 | 2,028 | 2,028 | 2,000 | 2,000 | 800 | 2,000 |
| 2017-10-17 | 1,990 | 1,990 | 1,990 | 1,990 | 900 | 1,990 |
| 2017-10-16 | 1,990 | 1,990 | 1,990 | 1,990 | 400 | 1,990 |
| 2017-10-13 | 2,000 | 2,000 | 1,980 | 1,980 | 1,000 | 1,980 |
| 2017-10-12 | 1,998 | 2,000 | 1,998 | 2,000 | 2,200 | 2,000 |
| 2017-10-10 | 1,998 | 1,999 | 1,998 | 1,999 | 1,900 | 1,999 |
| 2017-10-06 | 1,999 | 1,999 | 1,998 | 1,998 | 200 | 1,998 |
| 2017-10-05 | 1,998 | 1,998 | 1,998 | 1,998 | 100 | 1,998 |
| 2017-10-04 | 1,950 | 1,950 | 1,950 | 1,950 | 2,400 | 1,950 |
| 2017-10-03 | 1,950 | 1,950 | 1,950 | 1,950 | 300 | 1,950 |
| 2017-10-02 | 1,999 | 1,999 | 1,950 | 1,950 | 500 | 1,950 |
| 2017-09-29 | 1,960 | 1,960 | 1,960 | 1,960 | 100 | 1,960 |
| 2017-09-28 | 2,000 | 2,000 | 1,901 | 1,960 | 1,300 | 1,960 |
| 2017-09-27 | 2,075 | 2,085 | 2,072 | 2,072 | 600 | 2,072 |
| 2017-09-25 | 1,050 | 1,065 | 1,050 | 1,050 | 3,000 | 2,100 |
| 2017-09-22 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 2,100 |
| 2017-09-21 | 1,055 | 1,058 | 1,020 | 1,058 | 6,000 | 2,116 |
| 2017-09-20 | 1,020 | 1,045 | 1,020 | 1,040 | 4,000 | 2,080 |
| 2017-09-19 | 995 | 1,000 | 995 | 1,000 | 2,000 | 2,000 |
| 2017-09-15 | 978 | 980 | 978 | 980 | 4,000 | 1,960 |
| 2017-09-12 | 935 | 935 | 935 | 935 | 1,000 | 1,870 |
| 2017-09-11 | 920 | 920 | 920 | 920 | 3,000 | 1,840 |
| 2017-09-08 | 935 | 935 | 921 | 921 | 3,000 | 1,842 |
| 2017-09-07 | 934 | 934 | 934 | 934 | 1,000 | 1,868 |
| 2017-09-06 | 921 | 921 | 921 | 921 | 2,000 | 1,842 |
| 2017-09-05 | 925 | 925 | 925 | 925 | 1,000 | 1,850 |
| 2017-09-04 | 925 | 925 | 925 | 925 | 1,000 | 1,850 |
| 2017-09-01 | 950 | 950 | 950 | 950 | 2,000 | 1,900 |
| 2017-08-30 | 950 | 950 | 950 | 950 | 1,000 | 1,900 |
| 2017-08-29 | 920 | 920 | 920 | 920 | 3,000 | 1,840 |
| 2017-08-28 | 950 | 950 | 950 | 950 | 6,000 | 1,900 |
| 2017-08-24 | 920 | 920 | 920 | 920 | 4,000 | 1,840 |
| 2017-08-23 | 920 | 920 | 920 | 920 | 2,000 | 1,840 |
| 2017-08-22 | 920 | 920 | 920 | 920 | 3,000 | 1,840 |
| 2017-08-21 | 920 | 920 | 920 | 920 | 2,000 | 1,840 |
| 2017-08-18 | 920 | 923 | 920 | 920 | 3,000 | 1,840 |
| 2017-08-17 | 905 | 905 | 905 | 905 | 2,000 | 1,810 |
| 2017-08-16 | 905 | 905 | 905 | 905 | 1,000 | 1,810 |
| 2017-08-14 | 890 | 890 | 890 | 890 | 1,000 | 1,780 |
| 2017-08-10 | 900 | 900 | 900 | 900 | 2,000 | 1,800 |
| 2017-08-09 | 901 | 901 | 901 | 901 | 1,000 | 1,802 |
| 2017-08-08 | 900 | 900 | 900 | 900 | 5,000 | 1,800 |
| 2017-08-03 | 930 | 930 | 901 | 901 | 6,000 | 1,802 |
| 2017-08-02 | 890 | 900 | 890 | 900 | 22,000 | 1,800 |
| 2017-07-31 | 877 | 877 | 876 | 876 | 2,000 | 1,752 |
| 2017-07-26 | 897 | 897 | 897 | 897 | 1,000 | 1,794 |
| 2017-07-25 | 897 | 897 | 897 | 897 | 1,000 | 1,794 |
| 2017-07-21 | 880 | 880 | 880 | 880 | 2,000 | 1,760 |
| 2017-07-20 | 900 | 900 | 900 | 900 | 2,000 | 1,800 |
| 2017-07-19 | 900 | 900 | 876 | 876 | 3,000 | 1,752 |
| 2017-07-18 | 898 | 898 | 898 | 898 | 6,000 | 1,796 |
| 2017-07-13 | 898 | 898 | 898 | 898 | 3,000 | 1,796 |
| 2017-07-12 | 873 | 873 | 873 | 873 | 1,000 | 1,746 |
| 2017-07-11 | 900 | 900 | 870 | 870 | 6,000 | 1,740 |
| 2017-07-10 | 888 | 888 | 888 | 888 | 1,000 | 1,776 |
| 2017-07-03 | 871 | 871 | 871 | 871 | 1,000 | 1,742 |
| 2017-06-29 | 885 | 885 | 885 | 885 | 1,000 | 1,770 |
| 2017-06-28 | 915 | 915 | 915 | 915 | 1,000 | 1,830 |
| 2017-06-26 | 918 | 918 | 918 | 918 | 1,000 | 1,836 |
| 2017-06-19 | 900 | 900 | 900 | 900 | 3,000 | 1,800 |
| 2017-06-15 | 900 | 900 | 900 | 900 | 1,000 | 1,800 |
| 2017-06-14 | 900 | 900 | 900 | 900 | 5,000 | 1,800 |
| 2017-06-12 | 900 | 900 | 900 | 900 | 1,000 | 1,800 |
| 2017-06-07 | 891 | 891 | 891 | 891 | 2,000 | 1,782 |
| 2017-06-06 | 891 | 905 | 891 | 891 | 8,000 | 1,782 |
| 2017-06-02 | 900 | 900 | 900 | 900 | 3,000 | 1,800 |
| 2017-06-01 | 915 | 915 | 915 | 915 | 3,000 | 1,830 |
| 2017-05-31 | 905 | 905 | 905 | 905 | 1,000 | 1,810 |
| 2017-05-26 | 894 | 894 | 894 | 894 | 1,000 | 1,788 |
| 2017-05-25 | 894 | 894 | 894 | 894 | 1,000 | 1,788 |
| 2017-05-24 | 877 | 877 | 877 | 877 | 1,000 | 1,754 |
| 2017-05-22 | 920 | 920 | 860 | 860 | 3,000 | 1,720 |
| 2017-05-18 | 907 | 907 | 907 | 907 | 3,000 | 1,814 |
| 2017-05-12 | 890 | 890 | 890 | 890 | 1,000 | 1,780 |
| 2017-05-11 | 870 | 915 | 870 | 900 | 4,000 | 1,800 |
| 2017-05-09 | 870 | 870 | 870 | 870 | 1,000 | 1,740 |
| 2017-04-28 | 825 | 830 | 810 | 830 | 8,000 | 1,660 |
| 2017-04-24 | 840 | 840 | 840 | 840 | 2,000 | 1,680 |
| 2017-04-21 | 840 | 840 | 840 | 840 | 1,000 | 1,680 |
| 2017-04-19 | 840 | 840 | 840 | 840 | 2,000 | 1,680 |
| 2017-04-18 | 840 | 840 | 840 | 840 | 2,000 | 1,680 |
| 2017-04-17 | 845 | 845 | 840 | 840 | 3,000 | 1,680 |
| 2017-04-14 | 860 | 860 | 845 | 845 | 3,000 | 1,690 |
| 2017-04-12 | 888 | 888 | 860 | 860 | 4,000 | 1,720 |
| 2017-04-06 | 901 | 901 | 888 | 888 | 5,000 | 1,776 |
| 2017-04-05 | 902 | 902 | 902 | 902 | 1,000 | 1,804 |
| 2017-04-04 | 947 | 947 | 947 | 947 | 5,000 | 1,894 |
| 2017-04-03 | 947 | 947 | 947 | 947 | 1,000 | 1,894 |
| 2017-03-30 | 947 | 947 | 947 | 947 | 1,000 | 1,894 |
| 2017-03-29 | 947 | 947 | 947 | 947 | 2,000 | 1,894 |
| 2017-03-27 | 951 | 951 | 947 | 947 | 6,000 | 1,894 |
| 2017-03-24 | 994 | 1,078 | 990 | 1,048 | 7,000 | 2,096 |
| 2017-03-23 | 994 | 994 | 994 | 994 | 1,000 | 1,988 |
| 2017-03-22 | 947 | 956 | 947 | 947 | 17,000 | 1,894 |
| 2017-03-21 | 925 | 930 | 925 | 929 | 4,000 | 1,858 |
| 2017-03-17 | 905 | 905 | 905 | 905 | 1,000 | 1,810 |
| 2017-03-16 | 897 | 900 | 897 | 900 | 4,000 | 1,800 |
| 2017-03-10 | 860 | 860 | 852 | 852 | 3,000 | 1,704 |
| 2017-03-09 | 850 | 850 | 850 | 850 | 1,000 | 1,700 |
| 2017-03-06 | 835 | 850 | 835 | 850 | 2,000 | 1,700 |
| 2017-03-03 | 850 | 850 | 850 | 850 | 1,000 | 1,700 |
| 2017-03-02 | 845 | 845 | 845 | 845 | 2,000 | 1,690 |
| 2017-03-01 | 847 | 847 | 845 | 845 | 3,000 | 1,690 |
| 2017-02-28 | 847 | 860 | 847 | 860 | 2,000 | 1,720 |
| 2017-02-23 | 877 | 877 | 877 | 877 | 1,000 | 1,754 |
| 2017-02-21 | 907 | 907 | 877 | 877 | 3,000 | 1,754 |
| 2017-02-20 | 877 | 880 | 877 | 877 | 4,000 | 1,754 |
| 2017-02-17 | 880 | 880 | 875 | 875 | 4,000 | 1,750 |
| 2017-02-16 | 875 | 875 | 875 | 875 | 1,000 | 1,750 |
| 2017-02-15 | 835 | 860 | 835 | 860 | 7,000 | 1,720 |
| 2017-02-14 | 820 | 820 | 808 | 820 | 7,000 | 1,640 |
| 2017-02-13 | 835 | 835 | 825 | 825 | 3,000 | 1,650 |
| 2017-02-10 | 835 | 835 | 835 | 835 | 3,000 | 1,670 |
| 2017-02-09 | 835 | 835 | 811 | 811 | 4,000 | 1,622 |
| 2017-02-08 | 815 | 825 | 815 | 825 | 6,000 | 1,650 |
| 2017-02-07 | 830 | 830 | 815 | 815 | 2,000 | 1,630 |
| 2017-02-03 | 818 | 818 | 818 | 818 | 3,000 | 1,636 |
| 2017-02-02 | 828 | 830 | 821 | 825 | 6,000 | 1,650 |
| 2017-02-01 | 830 | 860 | 816 | 816 | 10,000 | 1,632 |
| 2017-01-31 | 810 | 830 | 805 | 830 | 14,000 | 1,660 |
| 2017-01-30 | 745 | 780 | 745 | 780 | 13,000 | 1,560 |
| 2017-01-24 | 703 | 745 | 703 | 745 | 14,000 | 1,490 |
| 2017-01-23 | 715 | 715 | 695 | 710 | 9,000 | 1,420 |
| 2017-01-18 | 700 | 715 | 700 | 715 | 3,000 | 1,430 |
| 2017-01-17 | 705 | 705 | 690 | 700 | 6,000 | 1,400 |
| 2017-01-16 | 718 | 718 | 705 | 705 | 3,000 | 1,410 |
| 2017-01-13 | 718 | 718 | 718 | 718 | 2,000 | 1,436 |
| 2017-01-11 | 747 | 747 | 747 | 747 | 4,000 | 1,494 |
| 2017-01-10 | 720 | 720 | 720 | 720 | 1,000 | 1,440 |
| 2017-01-05 | 725 | 725 | 724 | 725 | 6,000 | 1,450 |
| 2017-01-04 | 713 | 713 | 713 | 713 | 1,000 | 1,426 |
分割・併合履歴 ： [2017-09-27]1株→0.5株
