3943 大石産業(株) の時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	1,450	1,450	1,440	1,449	300	724.50
2018-12-27	1,400	1,530	1,400	1,450	2,200	725
2018-12-26	1,390	1,400	1,387	1,387	700	693.50
2018-12-25	1,414	1,420	1,360	1,360	12,500	680
2018-12-21	1,441	1,441	1,420	1,420	2,100	710
2018-12-20	1,520	1,520	1,452	1,470	2,200	735
2018-12-19	1,516	1,533	1,515	1,520	12,200	760
2018-12-18	1,620	1,620	1,580	1,580	6,700	790
2018-12-17	1,750	1,761	1,620	1,650	7,700	825
2018-12-14	1,749	1,750	1,749	1,750	300	875
2018-12-13	1,750	1,750	1,750	1,750	600	875
2018-12-12	1,710	1,750	1,700	1,750	2,200	875
2018-12-11	1,760	1,760	1,750	1,750	900	875
2018-12-10	1,800	1,800	1,800	1,800	900	900
2018-12-07	1,846	1,846	1,834	1,834	500	917
2018-12-06	1,886	1,886	1,886	1,886	1,800	943
2018-12-05	1,890	1,890	1,886	1,886	200	943
2018-12-04	1,870	1,890	1,869	1,890	400	945
2018-12-03	1,879	1,879	1,870	1,870	200	935
2018-11-30	1,879	1,879	1,879	1,879	200	939.50
2018-11-29	1,850	1,879	1,850	1,879	400	939.50
2018-11-28	1,880	1,880	1,880	1,880	100	940
2018-11-27	1,900	1,900	1,900	1,900	200	950
2018-11-26	1,860	1,900	1,860	1,900	1,400	950
2018-11-22	1,820	1,860	1,820	1,860	1,400	930
2018-11-21	1,815	1,815	1,815	1,815	100	907.50
2018-11-20	1,810	1,815	1,810	1,815	200	907.50
2018-11-19	1,810	1,849	1,770	1,800	2,200	900
2018-11-16	1,751	1,810	1,751	1,810	900	905
2018-11-15	1,772	1,810	1,772	1,776	1,600	888
2018-11-14	1,780	1,780	1,780	1,780	300	890
2018-11-13	1,800	1,810	1,797	1,800	2,600	900
2018-11-12	1,835	1,835	1,800	1,800	1,200	900
2018-11-09	1,844	1,844	1,835	1,835	400	917.50
2018-11-08	1,850	1,850	1,850	1,850	100	925
2018-11-07	-	-	-	1,850	-	925
2018-11-06	1,850	1,850	1,850	1,850	200	925
2018-11-05	1,861	1,861	1,861	1,861	100	930.50
2018-11-02	1,836	1,855	1,821	1,836	2,600	918
2018-11-01	1,827	1,827	1,827	1,827	100	913.50
2018-10-31	1,860	1,860	1,820	1,850	1,700	925
2018-10-30	1,846	1,859	1,815	1,816	2,200	908
2018-10-29	1,884	1,885	1,880	1,880	300	940
2018-10-26	1,884	1,900	1,884	1,900	1,100	950
2018-10-25	1,901	1,901	1,881	1,881	900	940.50
2018-10-24	1,960	1,960	1,960	1,960	100	980
2018-10-23	1,960	1,960	1,960	1,960	500	980
2018-10-22	1,920	1,960	1,920	1,960	200	980
2018-10-19	-	-	-	1,920	-	960
2018-10-18	1,939	1,939	1,920	1,920	700	960
2018-10-17	2,002	2,002	1,902	1,940	3,300	970
2018-10-16	2,003	2,003	2,003	2,003	100	1,001.50
2018-10-15	1,998	2,017	1,974	1,974	300	987
2018-10-12	-	-	-	1,971	-	985.50
2018-10-11	1,980	1,980	1,971	1,971	600	985.50
2018-10-10	1,985	1,985	1,985	1,985	200	992.50
2018-10-09	-	-	-	2,015	-	1,007.50
2018-10-05	2,020	2,020	1,955	2,015	1,100	1,007.50
2018-10-04	2,031	2,031	2,001	2,001	1,000	1,000.50
2018-10-03	2,036	2,036	2,036	2,036	100	1,018
2018-10-02	2,060	2,060	2,035	2,035	400	1,017.50
2018-10-01	2,040	2,045	2,035	2,040	900	1,020
2018-09-28	2,134	2,134	2,090	2,090	1,100	1,045
2018-09-27	2,031	2,065	2,031	2,041	800	1,020.50
2018-09-26	2,070	2,072	2,025	2,025	500	1,012.50
2018-09-25	2,045	2,063	2,045	2,063	500	1,031.50
2018-09-21	2,045	2,045	2,004	2,005	700	1,002.50
2018-09-20	2,070	2,070	2,050	2,050	700	1,025
2018-09-19	2,065	2,066	2,050	2,050	500	1,025
2018-09-18	2,040	2,040	2,040	2,040	1,100	1,020
2018-09-14	-	-	-	2,040	-	1,020
2018-09-13	-	-	-	2,040	-	1,020
2018-09-12	-	-	-	2,040	-	1,020
2018-09-11	2,040	2,040	2,040	2,040	100	1,020
2018-09-10	2,075	2,075	2,057	2,057	300	1,028.50
2018-09-07	2,080	2,080	2,080	2,080	100	1,040
2018-09-06	-	-	-	2,100	-	1,050
2018-09-05	2,100	2,100	2,100	2,100	100	1,050
2018-09-04	2,085	2,090	2,081	2,081	1,200	1,040.50
2018-09-03	2,080	2,125	2,080	2,083	300	1,041.50
2018-08-31	2,070	2,130	2,070	2,080	1,700	1,040
2018-08-30	2,088	2,088	2,088	2,088	100	1,044
2018-08-29	2,101	2,101	2,030	2,030	300	1,015
2018-08-28	2,030	2,030	2,030	2,030	100	1,015
2018-08-27	2,073	2,073	2,073	2,073	100	1,036.50
2018-08-24	2,074	2,080	2,038	2,038	1,000	1,019
2018-08-23	2,050	2,050	2,034	2,034	300	1,017
2018-08-22	-	-	-	2,034	-	1,017
2018-08-21	2,095	2,105	2,005	2,034	1,300	1,017
2018-08-20	2,065	2,141	2,065	2,065	1,300	1,032.50
2018-08-17	2,015	2,026	2,015	2,025	300	1,012.50
2018-08-16	2,024	2,024	2,010	2,010	300	1,005
2018-08-15	2,109	2,109	2,020	2,020	500	1,010
2018-08-14	2,000	2,098	2,000	2,025	1,700	1,012.50
2018-08-13	2,025	2,025	2,025	2,025	100	1,012.50
2018-08-10	-	-	-	2,025	-	1,012.50
2018-08-09	2,020	2,025	2,020	2,025	500	1,012.50
2018-08-08	2,092	2,092	2,042	2,042	600	1,021
2018-08-07	2,017	2,017	2,017	2,017	100	1,008.50
2018-08-06	2,057	2,057	2,016	2,016	300	1,008
2018-08-03	2,015	2,068	2,015	2,068	200	1,034
2018-08-02	2,045	2,045	2,011	2,011	200	1,005.50
2018-08-01	2,030	2,030	2,030	2,030	100	1,015
2018-07-31	2,002	2,002	2,002	2,002	100	1,001
2018-07-30	2,002	2,002	2,002	2,002	500	1,001
2018-07-27	2,009	2,009	2,009	2,009	200	1,004.50
2018-07-26	2,055	2,055	2,015	2,015	600	1,007.50
2018-07-25	2,030	2,030	2,030	2,030	200	1,015
2018-07-24	2,073	2,073	2,000	2,030	1,200	1,015
2018-07-23	2,113	2,113	2,021	2,071	800	1,035.50
2018-07-20	2,120	2,120	2,120	2,120	100	1,060
2018-07-19	2,205	2,205	2,120	2,120	1,600	1,060
2018-07-18	2,162	2,200	2,162	2,162	2,600	1,081
2018-07-17	2,125	2,140	2,120	2,120	1,800	1,060
2018-07-13	2,098	2,098	2,098	2,098	100	1,049
2018-07-12	2,100	2,100	2,100	2,100	100	1,050
2018-07-11	2,075	2,095	2,075	2,095	200	1,047.50
2018-07-10	2,050	2,050	2,050	2,050	600	1,025
2018-07-09	2,005	2,010	2,005	2,010	2,000	1,005
2018-07-06	1,998	1,999	1,966	1,966	600	983
2018-07-05	1,994	1,994	1,965	1,965	1,700	982.50
2018-07-04	2,050	2,050	1,999	1,999	4,400	999.50
2018-07-03	2,071	2,071	2,060	2,060	1,800	1,030
2018-07-02	2,120	2,120	2,097	2,097	1,000	1,048.50
2018-06-29	2,100	2,100	2,100	2,100	100	1,050
2018-06-28	2,108	2,108	2,071	2,080	600	1,040
2018-06-27	2,080	2,130	2,080	2,100	400	1,050
2018-06-26	2,130	2,130	2,130	2,130	100	1,065
2018-06-25	-	-	-	2,120	-	1,060
2018-06-22	2,120	2,120	2,114	2,120	600	1,060
2018-06-21	-	-	-	2,119	-	1,059.50
2018-06-20	2,138	2,148	2,118	2,119	500	1,059.50
2018-06-19	2,140	2,140	2,116	2,116	1,300	1,058
2018-06-18	2,111	2,111	2,111	2,111	200	1,055.50
2018-06-15	2,110	2,110	2,110	2,110	300	1,055
2018-06-14	2,103	2,104	2,103	2,104	500	1,052
2018-06-13	2,140	2,140	2,140	2,140	400	1,070
2018-06-12	2,106	2,106	2,104	2,104	300	1,052
2018-06-11	2,101	2,137	2,101	2,106	700	1,053
2018-06-08	2,130	2,130	2,101	2,101	200	1,050.50
2018-06-07	-	-	-	2,099	-	1,049.50
2018-06-06	2,140	2,140	2,099	2,099	200	1,049.50
2018-06-05	-	-	-	2,101	-	1,050.50
2018-06-04	2,100	2,150	2,100	2,101	1,300	1,050.50
2018-06-01	-	-	-	2,115	-	1,057.50
2018-05-31	2,115	2,115	2,115	2,115	800	1,057.50
2018-05-30	-	-	-	2,115	-	1,057.50
2018-05-29	-	-	-	2,115	-	1,057.50
2018-05-28	2,135	2,135	2,115	2,115	500	1,057.50
2018-05-25	2,136	2,136	2,115	2,115	1,000	1,057.50
2018-05-24	2,190	2,190	2,141	2,141	1,100	1,070.50
2018-05-23	2,180	2,188	2,180	2,180	600	1,090
2018-05-22	2,171	2,180	2,151	2,180	600	1,090
2018-05-21	2,132	2,132	2,121	2,121	1,300	1,060.50
2018-05-18	2,152	2,152	2,129	2,130	1,600	1,065
2018-05-17	2,200	2,200	2,160	2,160	3,000	1,080
2018-05-16	2,200	2,200	2,190	2,200	500	1,100
2018-05-15	2,200	2,200	2,200	2,200	200	1,100
2018-05-14	2,155	2,200	2,155	2,200	400	1,100
2018-05-11	2,200	2,201	2,160	2,165	800	1,082.50
2018-05-10	2,213	2,243	2,200	2,200	700	1,100
2018-05-09	2,200	2,207	2,199	2,207	10,100	1,103.50
2018-05-08	2,159	2,178	2,159	2,178	200	1,089
2018-05-07	2,171	2,171	2,166	2,166	300	1,083
2018-05-02	-	-	-	2,180	-	1,090
2018-05-01	2,220	2,220	2,180	2,180	500	1,090
2018-04-27	2,220	2,220	2,220	2,220	1,100	1,110
2018-04-26	-	-	-	2,228	-	1,114
2018-04-25	2,240	2,240	2,228	2,228	500	1,114
2018-04-24	2,213	2,220	2,213	2,220	900	1,110
2018-04-23	-	-	-	2,220	-	1,110
2018-04-20	-	-	-	2,220	-	1,110
2018-04-19	-	-	-	2,220	-	1,110
2018-04-18	2,220	2,220	2,220	2,220	400	1,110
2018-04-17	2,189	2,220	2,189	2,220	2,800	1,110
2018-04-16	2,200	2,217	2,189	2,189	500	1,094.50
2018-04-13	2,210	2,210	2,196	2,200	1,300	1,100
2018-04-12	2,210	2,210	2,208	2,208	400	1,104
2018-04-11	2,155	2,200	2,154	2,200	2,200	1,100
2018-04-10	2,167	2,200	2,167	2,200	400	1,100
2018-04-09	2,178	2,178	2,178	2,178	300	1,089
2018-04-06	2,224	2,224	2,174	2,176	500	1,088
2018-04-05	2,220	2,230	2,220	2,230	500	1,115
2018-04-04	2,222	2,222	2,222	2,222	600	1,111
2018-04-03	2,183	2,220	2,183	2,220	800	1,110
2018-03-30	2,160	2,233	2,160	2,200	1,800	1,100
2018-03-29	2,188	2,188	2,151	2,157	1,300	1,078.50
2018-03-28	2,149	2,251	2,145	2,251	500	1,125.50
2018-03-27	2,186	2,189	2,186	2,189	400	1,094.50
2018-03-26	2,237	2,237	2,185	2,185	700	1,092.50
2018-03-23	2,240	2,250	2,206	2,237	1,300	1,118.50
2018-03-22	2,250	2,250	2,200	2,240	1,500	1,120
2018-03-20	2,278	2,278	2,277	2,278	900	1,139
2018-03-19	2,213	2,234	2,210	2,234	1,200	1,117
2018-03-16	2,180	2,220	2,180	2,210	1,000	1,105
2018-03-15	2,179	2,190	2,179	2,190	800	1,095
2018-03-14	2,133	2,195	2,129	2,195	2,600	1,097.50
2018-03-13	2,145	2,159	2,131	2,159	3,400	1,079.50
2018-03-12	2,185	2,195	2,167	2,195	900	1,097.50
2018-03-09	2,199	2,200	2,199	2,200	1,600	1,100
2018-03-08	2,190	2,200	2,181	2,200	500	1,100
2018-03-07	2,190	2,190	2,183	2,183	600	1,091.50
2018-03-06	2,197	2,210	2,197	2,210	2,000	1,105
2018-03-05	2,192	2,199	2,175	2,198	1,300	1,099
2018-03-02	2,200	2,200	2,200	2,200	500	1,100
2018-03-01	2,211	2,211	2,211	2,211	100	1,105.50
2018-02-28	2,195	2,236	2,195	2,223	500	1,111.50
2018-02-27	2,179	2,238	2,179	2,191	1,600	1,095.50
2018-02-26	2,216	2,216	2,181	2,181	700	1,090.50
2018-02-23	2,173	2,173	2,173	2,173	300	1,086.50
2018-02-22	2,199	2,199	2,132	2,173	8,600	1,086.50
2018-02-21	2,253	2,263	2,245	2,263	1,400	1,131.50
2018-02-20	2,290	2,290	2,200	2,213	4,500	1,106.50
2018-02-19	2,370	2,370	2,150	2,279	12,600	1,139.50
2018-02-16	1,969	1,970	1,969	1,970	500	985
2018-02-15	1,940	1,969	1,940	1,969	200	984.50
2018-02-14	1,940	1,940	1,940	1,940	100	970
2018-02-13	1,953	1,953	1,940	1,940	2,900	970
2018-02-09	1,980	1,980	1,940	1,950	3,900	975
2018-02-08	1,980	1,980	1,977	1,980	500	990
2018-02-07	1,935	2,000	1,935	1,996	2,100	998
2018-02-06	1,945	1,945	1,900	1,910	2,200	955
2018-02-05	2,040	2,040	1,980	1,991	14,100	995.50
2018-02-02	2,290	2,290	2,270	2,290	1,300	1,145
2018-02-01	2,300	2,330	2,300	2,330	600	1,165
2018-01-31	2,300	2,300	2,290	2,290	1,000	1,145
2018-01-30	2,357	2,357	2,320	2,320	900	1,160
2018-01-29	2,335	2,358	2,335	2,358	1,100	1,179
2018-01-26	2,280	2,330	2,280	2,330	1,500	1,165
2018-01-25	2,215	2,248	2,215	2,248	700	1,124
2018-01-24	2,348	2,348	2,300	2,300	800	1,150
2018-01-23	2,311	2,348	2,310	2,348	800	1,174
2018-01-22	2,311	2,311	2,311	2,311	200	1,155.50
2018-01-19	2,310	2,310	2,310	2,310	900	1,155
2018-01-18	2,300	2,300	2,296	2,296	1,000	1,148
2018-01-16	2,310	2,310	2,250	2,250	1,300	1,125
2018-01-15	2,300	2,308	2,300	2,300	1,600	1,150
2018-01-12	2,300	2,300	2,300	2,300	100	1,150
2018-01-11	2,299	2,299	2,299	2,299	100	1,149.50
2018-01-10	2,300	2,300	2,251	2,300	1,400	1,150
2018-01-09	2,250	2,250	2,250	2,250	400	1,125
2018-01-05	2,300	2,300	2,250	2,250	400	1,125
2018-01-04	2,300	2,300	2,250	2,300	500	1,150

分割・併合履歴： [2024-09-27]1株→2株 [2017-09-27]1株→0.5株

2025年02月
日	月	火	水	木	金	土
« 01月31日
						1
2	3	4	5	6	7	8
9	10	11	12	13	14	15
16	17	18	19	20	21	22
23	24	25	26	27	28