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 | 1,150 |
| 2017-12-28 | 2,230 | 2,299 | 2,230 | 2,299 | 300 | 1,149.50 |
| 2017-12-27 | 2,289 | 2,289 | 2,280 | 2,280 | 200 | 1,140 |
| 2017-12-26 | 2,220 | 2,290 | 2,220 | 2,290 | 600 | 1,145 |
| 2017-12-25 | 2,220 | 2,220 | 2,220 | 2,220 | 100 | 1,110 |
| 2017-12-22 | 2,199 | 2,200 | 2,172 | 2,200 | 1,100 | 1,100 |
| 2017-12-21 | 2,259 | 2,259 | 2,200 | 2,200 | 1,200 | 1,100 |
| 2017-12-20 | 2,215 | 2,290 | 2,215 | 2,215 | 3,500 | 1,107.50 |
| 2017-12-19 | 2,122 | 2,172 | 2,113 | 2,172 | 3,100 | 1,086 |
| 2017-12-18 | 2,070 | 2,072 | 2,066 | 2,072 | 13,500 | 1,036 |
| 2017-12-15 | 1,972 | 2,020 | 1,942 | 1,942 | 2,400 | 971 |
| 2017-12-14 | 1,965 | 1,965 | 1,965 | 1,965 | 600 | 982.50 |
| 2017-12-13 | 1,973 | 1,973 | 1,973 | 1,973 | 200 | 986.50 |
| 2017-12-12 | 1,980 | 1,980 | 1,980 | 1,980 | 400 | 990 |
| 2017-12-11 | 2,015 | 2,020 | 1,980 | 1,980 | 1,100 | 990 |
| 2017-12-08 | 2,015 | 2,015 | 2,015 | 2,015 | 100 | 1,007.50 |
| 2017-12-07 | 2,017 | 2,019 | 2,017 | 2,019 | 300 | 1,009.50 |
| 2017-12-06 | 2,005 | 2,010 | 2,005 | 2,010 | 1,900 | 1,005 |
| 2017-12-05 | 1,950 | 2,005 | 1,950 | 2,005 | 1,500 | 1,002.50 |
| 2017-12-04 | 2,010 | 2,010 | 2,010 | 2,010 | 100 | 1,005 |
| 2017-12-01 | 1,978 | 1,980 | 1,978 | 1,978 | 700 | 989 |
| 2017-11-30 | 1,975 | 1,975 | 1,975 | 1,975 | 200 | 987.50 |
| 2017-11-29 | 2,010 | 2,010 | 1,952 | 1,965 | 1,300 | 982.50 |
| 2017-11-27 | 2,020 | 2,020 | 2,020 | 2,020 | 400 | 1,010 |
| 2017-11-24 | 2,030 | 2,030 | 2,030 | 2,030 | 1,000 | 1,015 |
| 2017-11-22 | 2,030 | 2,030 | 2,030 | 2,030 | 200 | 1,015 |
| 2017-11-21 | 2,030 | 2,050 | 2,030 | 2,050 | 400 | 1,025 |
| 2017-11-20 | 2,035 | 2,035 | 2,035 | 2,035 | 300 | 1,017.50 |
| 2017-11-17 | 2,030 | 2,030 | 2,030 | 2,030 | 1,100 | 1,015 |
| 2017-11-13 | 2,020 | 2,020 | 2,020 | 2,020 | 500 | 1,010 |
| 2017-11-10 | 1,905 | 1,949 | 1,902 | 1,949 | 1,400 | 974.50 |
| 2017-11-09 | 1,980 | 1,980 | 1,949 | 1,949 | 2,800 | 974.50 |
| 2017-11-08 | 1,984 | 1,984 | 1,979 | 1,979 | 1,000 | 989.50 |
| 2017-11-07 | 1,980 | 1,995 | 1,980 | 1,995 | 800 | 997.50 |
| 2017-11-06 | 1,990 | 2,009 | 1,980 | 1,980 | 1,200 | 990 |
| 2017-11-02 | 2,020 | 2,020 | 1,980 | 2,001 | 1,800 | 1,000.50 |
| 2017-11-01 | 2,020 | 2,048 | 2,020 | 2,020 | 1,300 | 1,010 |
| 2017-10-31 | 2,020 | 2,020 | 2,020 | 2,020 | 400 | 1,010 |
| 2017-10-30 | 2,040 | 2,070 | 2,020 | 2,020 | 800 | 1,010 |
| 2017-10-26 | 2,040 | 2,040 | 2,000 | 2,000 | 800 | 1,000 |
| 2017-10-25 | 2,040 | 2,040 | 2,040 | 2,040 | 1,300 | 1,020 |
| 2017-10-24 | 2,010 | 2,040 | 2,010 | 2,040 | 1,500 | 1,020 |
| 2017-10-23 | 2,029 | 2,029 | 2,000 | 2,000 | 1,300 | 1,000 |
| 2017-10-20 | 2,000 | 2,000 | 2,000 | 2,000 | 100 | 1,000 |
| 2017-10-18 | 2,028 | 2,028 | 2,000 | 2,000 | 800 | 1,000 |
| 2017-10-17 | 1,990 | 1,990 | 1,990 | 1,990 | 900 | 995 |
| 2017-10-16 | 1,990 | 1,990 | 1,990 | 1,990 | 400 | 995 |
| 2017-10-13 | 2,000 | 2,000 | 1,980 | 1,980 | 1,000 | 990 |
| 2017-10-12 | 1,998 | 2,000 | 1,998 | 2,000 | 2,200 | 1,000 |
| 2017-10-10 | 1,998 | 1,999 | 1,998 | 1,999 | 1,900 | 999.50 |
| 2017-10-06 | 1,999 | 1,999 | 1,998 | 1,998 | 200 | 999 |
| 2017-10-05 | 1,998 | 1,998 | 1,998 | 1,998 | 100 | 999 |
| 2017-10-04 | 1,950 | 1,950 | 1,950 | 1,950 | 2,400 | 975 |
| 2017-10-03 | 1,950 | 1,950 | 1,950 | 1,950 | 300 | 975 |
| 2017-10-02 | 1,999 | 1,999 | 1,950 | 1,950 | 500 | 975 |
| 2017-09-29 | 1,960 | 1,960 | 1,960 | 1,960 | 100 | 980 |
| 2017-09-28 | 2,000 | 2,000 | 1,901 | 1,960 | 1,300 | 980 |
| 2017-09-27 | 2,075 | 2,085 | 2,072 | 2,072 | 600 | 1,036 |
| 2017-09-25 | 1,050 | 1,065 | 1,050 | 1,050 | 3,000 | 1,050 |
| 2017-09-22 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 1,050 |
| 2017-09-21 | 1,055 | 1,058 | 1,020 | 1,058 | 6,000 | 1,058 |
| 2017-09-20 | 1,020 | 1,045 | 1,020 | 1,040 | 4,000 | 1,040 |
| 2017-09-19 | 995 | 1,000 | 995 | 1,000 | 2,000 | 1,000 |
| 2017-09-15 | 978 | 980 | 978 | 980 | 4,000 | 980 |
| 2017-09-12 | 935 | 935 | 935 | 935 | 1,000 | 935 |
| 2017-09-11 | 920 | 920 | 920 | 920 | 3,000 | 920 |
| 2017-09-08 | 935 | 935 | 921 | 921 | 3,000 | 921 |
| 2017-09-07 | 934 | 934 | 934 | 934 | 1,000 | 934 |
| 2017-09-06 | 921 | 921 | 921 | 921 | 2,000 | 921 |
| 2017-09-05 | 925 | 925 | 925 | 925 | 1,000 | 925 |
| 2017-09-04 | 925 | 925 | 925 | 925 | 1,000 | 925 |
| 2017-09-01 | 950 | 950 | 950 | 950 | 2,000 | 950 |
| 2017-08-30 | 950 | 950 | 950 | 950 | 1,000 | 950 |
| 2017-08-29 | 920 | 920 | 920 | 920 | 3,000 | 920 |
| 2017-08-28 | 950 | 950 | 950 | 950 | 6,000 | 950 |
| 2017-08-24 | 920 | 920 | 920 | 920 | 4,000 | 920 |
| 2017-08-23 | 920 | 920 | 920 | 920 | 2,000 | 920 |
| 2017-08-22 | 920 | 920 | 920 | 920 | 3,000 | 920 |
| 2017-08-21 | 920 | 920 | 920 | 920 | 2,000 | 920 |
| 2017-08-18 | 920 | 923 | 920 | 920 | 3,000 | 920 |
| 2017-08-17 | 905 | 905 | 905 | 905 | 2,000 | 905 |
| 2017-08-16 | 905 | 905 | 905 | 905 | 1,000 | 905 |
| 2017-08-14 | 890 | 890 | 890 | 890 | 1,000 | 890 |
| 2017-08-10 | 900 | 900 | 900 | 900 | 2,000 | 900 |
| 2017-08-09 | 901 | 901 | 901 | 901 | 1,000 | 901 |
| 2017-08-08 | 900 | 900 | 900 | 900 | 5,000 | 900 |
| 2017-08-03 | 930 | 930 | 901 | 901 | 6,000 | 901 |
| 2017-08-02 | 890 | 900 | 890 | 900 | 22,000 | 900 |
| 2017-07-31 | 877 | 877 | 876 | 876 | 2,000 | 876 |
| 2017-07-26 | 897 | 897 | 897 | 897 | 1,000 | 897 |
| 2017-07-25 | 897 | 897 | 897 | 897 | 1,000 | 897 |
| 2017-07-21 | 880 | 880 | 880 | 880 | 2,000 | 880 |
| 2017-07-20 | 900 | 900 | 900 | 900 | 2,000 | 900 |
| 2017-07-19 | 900 | 900 | 876 | 876 | 3,000 | 876 |
| 2017-07-18 | 898 | 898 | 898 | 898 | 6,000 | 898 |
| 2017-07-13 | 898 | 898 | 898 | 898 | 3,000 | 898 |
| 2017-07-12 | 873 | 873 | 873 | 873 | 1,000 | 873 |
| 2017-07-11 | 900 | 900 | 870 | 870 | 6,000 | 870 |
| 2017-07-10 | 888 | 888 | 888 | 888 | 1,000 | 888 |
| 2017-07-03 | 871 | 871 | 871 | 871 | 1,000 | 871 |
| 2017-06-29 | 885 | 885 | 885 | 885 | 1,000 | 885 |
| 2017-06-28 | 915 | 915 | 915 | 915 | 1,000 | 915 |
| 2017-06-26 | 918 | 918 | 918 | 918 | 1,000 | 918 |
| 2017-06-19 | 900 | 900 | 900 | 900 | 3,000 | 900 |
| 2017-06-15 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 2017-06-14 | 900 | 900 | 900 | 900 | 5,000 | 900 |
| 2017-06-12 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 2017-06-07 | 891 | 891 | 891 | 891 | 2,000 | 891 |
| 2017-06-06 | 891 | 905 | 891 | 891 | 8,000 | 891 |
| 2017-06-02 | 900 | 900 | 900 | 900 | 3,000 | 900 |
| 2017-06-01 | 915 | 915 | 915 | 915 | 3,000 | 915 |
| 2017-05-31 | 905 | 905 | 905 | 905 | 1,000 | 905 |
| 2017-05-26 | 894 | 894 | 894 | 894 | 1,000 | 894 |
| 2017-05-25 | 894 | 894 | 894 | 894 | 1,000 | 894 |
| 2017-05-24 | 877 | 877 | 877 | 877 | 1,000 | 877 |
| 2017-05-22 | 920 | 920 | 860 | 860 | 3,000 | 860 |
| 2017-05-18 | 907 | 907 | 907 | 907 | 3,000 | 907 |
| 2017-05-12 | 890 | 890 | 890 | 890 | 1,000 | 890 |
| 2017-05-11 | 870 | 915 | 870 | 900 | 4,000 | 900 |
| 2017-05-09 | 870 | 870 | 870 | 870 | 1,000 | 870 |
| 2017-04-28 | 825 | 830 | 810 | 830 | 8,000 | 830 |
| 2017-04-24 | 840 | 840 | 840 | 840 | 2,000 | 840 |
| 2017-04-21 | 840 | 840 | 840 | 840 | 1,000 | 840 |
| 2017-04-19 | 840 | 840 | 840 | 840 | 2,000 | 840 |
| 2017-04-18 | 840 | 840 | 840 | 840 | 2,000 | 840 |
| 2017-04-17 | 845 | 845 | 840 | 840 | 3,000 | 840 |
| 2017-04-14 | 860 | 860 | 845 | 845 | 3,000 | 845 |
| 2017-04-12 | 888 | 888 | 860 | 860 | 4,000 | 860 |
| 2017-04-06 | 901 | 901 | 888 | 888 | 5,000 | 888 |
| 2017-04-05 | 902 | 902 | 902 | 902 | 1,000 | 902 |
| 2017-04-04 | 947 | 947 | 947 | 947 | 5,000 | 947 |
| 2017-04-03 | 947 | 947 | 947 | 947 | 1,000 | 947 |
| 2017-03-30 | 947 | 947 | 947 | 947 | 1,000 | 947 |
| 2017-03-29 | 947 | 947 | 947 | 947 | 2,000 | 947 |
| 2017-03-27 | 951 | 951 | 947 | 947 | 6,000 | 947 |
| 2017-03-24 | 994 | 1,078 | 990 | 1,048 | 7,000 | 1,048 |
| 2017-03-23 | 994 | 994 | 994 | 994 | 1,000 | 994 |
| 2017-03-22 | 947 | 956 | 947 | 947 | 17,000 | 947 |
| 2017-03-21 | 925 | 930 | 925 | 929 | 4,000 | 929 |
| 2017-03-17 | 905 | 905 | 905 | 905 | 1,000 | 905 |
| 2017-03-16 | 897 | 900 | 897 | 900 | 4,000 | 900 |
| 2017-03-10 | 860 | 860 | 852 | 852 | 3,000 | 852 |
| 2017-03-09 | 850 | 850 | 850 | 850 | 1,000 | 850 |
| 2017-03-06 | 835 | 850 | 835 | 850 | 2,000 | 850 |
| 2017-03-03 | 850 | 850 | 850 | 850 | 1,000 | 850 |
| 2017-03-02 | 845 | 845 | 845 | 845 | 2,000 | 845 |
| 2017-03-01 | 847 | 847 | 845 | 845 | 3,000 | 845 |
| 2017-02-28 | 847 | 860 | 847 | 860 | 2,000 | 860 |
| 2017-02-23 | 877 | 877 | 877 | 877 | 1,000 | 877 |
| 2017-02-21 | 907 | 907 | 877 | 877 | 3,000 | 877 |
| 2017-02-20 | 877 | 880 | 877 | 877 | 4,000 | 877 |
| 2017-02-17 | 880 | 880 | 875 | 875 | 4,000 | 875 |
| 2017-02-16 | 875 | 875 | 875 | 875 | 1,000 | 875 |
| 2017-02-15 | 835 | 860 | 835 | 860 | 7,000 | 860 |
| 2017-02-14 | 820 | 820 | 808 | 820 | 7,000 | 820 |
| 2017-02-13 | 835 | 835 | 825 | 825 | 3,000 | 825 |
| 2017-02-10 | 835 | 835 | 835 | 835 | 3,000 | 835 |
| 2017-02-09 | 835 | 835 | 811 | 811 | 4,000 | 811 |
| 2017-02-08 | 815 | 825 | 815 | 825 | 6,000 | 825 |
| 2017-02-07 | 830 | 830 | 815 | 815 | 2,000 | 815 |
| 2017-02-03 | 818 | 818 | 818 | 818 | 3,000 | 818 |
| 2017-02-02 | 828 | 830 | 821 | 825 | 6,000 | 825 |
| 2017-02-01 | 830 | 860 | 816 | 816 | 10,000 | 816 |
| 2017-01-31 | 810 | 830 | 805 | 830 | 14,000 | 830 |
| 2017-01-30 | 745 | 780 | 745 | 780 | 13,000 | 780 |
| 2017-01-24 | 703 | 745 | 703 | 745 | 14,000 | 745 |
| 2017-01-23 | 715 | 715 | 695 | 710 | 9,000 | 710 |
| 2017-01-18 | 700 | 715 | 700 | 715 | 3,000 | 715 |
| 2017-01-17 | 705 | 705 | 690 | 700 | 6,000 | 700 |
| 2017-01-16 | 718 | 718 | 705 | 705 | 3,000 | 705 |
| 2017-01-13 | 718 | 718 | 718 | 718 | 2,000 | 718 |
| 2017-01-11 | 747 | 747 | 747 | 747 | 4,000 | 747 |
| 2017-01-10 | 720 | 720 | 720 | 720 | 1,000 | 720 |
| 2017-01-05 | 725 | 725 | 724 | 725 | 6,000 | 725 |
| 2017-01-04 | 713 | 713 | 713 | 713 | 1,000 | 713 |
分割・併合履歴 ： [2024-09-27]1株→2株 [2017-09-27]1株→0.5株