1. HOME >
  2. 株価時系列 >
  3. 3943 >
  4. 2019年

3943 大石産業(株) の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-301,8501,8501,8401,840200920
2019-12-271,8261,8261,8261,826100913
2019-12-261,7921,7921,7921,792400896
2019-12-25---1,812-906
2019-12-241,8481,8481,8121,812600906
2019-12-231,8121,8121,8121,812200906
2019-12-201,7941,8101,7941,810200905
2019-12-191,8201,8201,7851,7941,700897
2019-12-181,7851,8201,7851,7854,000892.50
2019-12-171,7201,7501,7201,750400875
2019-12-161,7041,7361,7041,706500853
2019-12-131,7041,7041,7041,704100852
2019-12-121,7001,7041,6811,704300852
2019-12-111,7001,7001,7001,700300850
2019-12-101,6711,6721,6711,672300836
2019-12-091,7041,7041,6711,6712,300835.50
2019-12-061,6631,6631,6631,663200831.50
2019-12-051,6581,6581,6581,658500829
2019-12-041,6741,6981,6551,698600849
2019-12-031,7101,7101,7051,705500852.50
2019-12-021,7001,7101,7001,710300855
2019-11-291,7141,7141,7001,700200850
2019-11-281,6751,7041,6751,6851,900842.50
2019-11-271,6501,6851,6501,675800837.50
2019-11-261,6471,6561,6201,6502,800825
2019-11-251,6231,6231,6231,623100811.50
2019-11-221,6201,6201,6201,620100810
2019-11-211,6201,6201,6201,620100810
2019-11-20---1,630-815
2019-11-191,6101,6301,6051,630300815
2019-11-181,6291,6301,6231,6233,000811.50
2019-11-151,6501,6601,6221,622400811
2019-11-14---1,650-825
2019-11-131,6461,6501,6461,650200825
2019-11-12---1,650-825
2019-11-111,6491,6501,6491,650300825
2019-11-081,6171,6171,6171,617100808.50
2019-11-071,6161,6171,6111,6171,300808.50
2019-11-061,6101,6251,6101,6172,500808.50
2019-11-051,6521,6521,6501,6502,200825
2019-11-011,6561,6561,6501,650500825
2019-10-311,6561,6561,6561,656100828
2019-10-301,6521,6561,6521,656200828
2019-10-291,6571,6571,6561,656500828
2019-10-28---1,685-842.50
2019-10-251,6551,6851,6551,685200842.50
2019-10-241,6851,6861,6851,686400843
2019-10-231,6451,6851,6451,685300842.50
2019-10-21---1,645-822.50
2019-10-181,6451,6451,6451,645100822.50
2019-10-171,6451,6451,6451,6451,300822.50
2019-10-161,6451,6451,6451,645200822.50
2019-10-151,6111,6111,6111,611100805.50
2019-10-111,6081,6081,6081,608100804
2019-10-101,6081,6081,6081,608100804
2019-10-091,6081,6081,6081,608100804
2019-10-081,6001,6001,6001,600200800
2019-10-071,6691,6691,5901,590200795
2019-10-041,6691,6691,6691,669200834.50
2019-10-03---1,630-815
2019-10-021,6301,6301,6301,630200815
2019-10-01---1,605-802.50
2019-09-301,6051,6051,6051,605100802.50
2019-09-27---1,605-802.50
2019-09-261,6051,6051,6051,605100802.50
2019-09-251,6321,6321,6311,631600815.50
2019-09-241,5901,6001,5611,6001,400800
2019-09-201,5601,5601,5601,560100780
2019-09-191,6321,6321,5601,5601,100780
2019-09-181,5601,6001,5501,6001,300800
2019-09-171,5201,5201,5201,520700760
2019-09-131,5251,5261,5001,5001,200750
2019-09-121,5101,5251,5101,5251,400762.50
2019-09-111,5301,5351,5251,525400762.50
2019-09-101,5311,5311,5301,530300765
2019-09-091,5601,5751,5201,5201,000760
2019-09-061,5751,5751,5611,575400787.50
2019-09-05---1,615-807.50
2019-09-04---1,615-807.50
2019-09-03---1,615-807.50
2019-09-021,6151,6151,6151,615100807.50
2019-08-301,5801,6201,5801,620300810
2019-08-29---1,580-790
2019-08-28---1,580-790
2019-08-271,5701,5801,5701,5801,100790
2019-08-261,5901,6501,5801,580600790
2019-08-231,5611,5611,5611,561100780.50
2019-08-221,5521,5601,5521,560200780
2019-08-211,5551,5601,5551,560300780
2019-08-201,6001,6001,5601,560600780
2019-08-191,6001,6001,6001,6001,400800
2019-08-16---1,600-800
2019-08-15---1,600-800
2019-08-141,6001,6001,6001,600100800
2019-08-131,5891,5891,5891,589100794.50
2019-08-091,8351,8351,6091,6091,700804.50
2019-08-081,5691,5691,5691,569700784.50
2019-08-071,5691,5691,5691,569200784.50
2019-08-061,5501,5791,5501,579400789.50
2019-08-05---1,580-790
2019-08-021,5651,6241,5651,5801,100790
2019-08-011,6251,6251,6251,625300812.50
2019-07-311,6431,6431,6431,643100821.50
2019-07-301,6431,6431,6431,643100821.50
2019-07-291,6431,6431,6431,643100821.50
2019-07-261,6431,6431,6431,643200821.50
2019-07-251,6501,6501,6501,650400825
2019-07-241,6411,6411,6371,637600818.50
2019-07-231,7541,7541,7211,721500860.50
2019-07-221,7551,7821,7551,7556,300877.50
2019-07-191,7201,7351,7201,7211,800860.50
2019-07-181,6561,6901,6561,687700843.50
2019-07-171,6201,6201,6201,620200810
2019-07-161,5921,5921,5921,592100796
2019-07-121,6101,6101,5921,5922,200796
2019-07-11---1,610-805
2019-07-101,6101,6101,6101,610200805
2019-07-091,6521,6521,6101,6103,900805
2019-07-081,6201,6201,6201,620100810
2019-07-051,6201,6301,6151,6202,200810
2019-07-041,6001,6151,6001,615600807.50
2019-07-031,5951,6051,5951,600500800
2019-07-021,5851,5951,5851,595300797.50
2019-07-011,5811,5811,5811,581100790.50
2019-06-281,5701,6001,5701,580700790
2019-06-27---1,570-785
2019-06-261,6121,6251,5701,5701,700785
2019-06-251,5811,5811,5811,581200790.50
2019-06-241,5501,5501,5501,550100775
2019-06-211,5411,5411,5411,541100770.50
2019-06-20---1,551-775.50
2019-06-191,5511,5511,5511,551100775.50
2019-06-181,5811,5901,5511,5511,200775.50
2019-06-171,5401,5501,5401,550800775
2019-06-14---1,540-770
2019-06-131,5111,5401,5111,540200770
2019-06-12---1,540-770
2019-06-11---1,540-770
2019-06-101,5401,5401,5401,540200770
2019-06-071,5401,5401,5401,540100770
2019-06-061,5151,5401,5151,540200770
2019-06-051,4771,4771,4771,477300738.50
2019-06-04---1,490-745
2019-06-03---1,490-745
2019-05-311,5161,5161,4901,490800745
2019-05-301,5381,5381,5381,538100769
2019-05-29---1,516-758
2019-05-281,5161,5161,5161,516200758
2019-05-271,5161,5161,5161,516100758
2019-05-241,5101,5161,5101,516400758
2019-05-231,5581,5581,5161,5161,200758
2019-05-22---1,558-779
2019-05-21---1,558-779
2019-05-201,5581,5651,5581,5581,600779
2019-05-171,5001,5281,5001,528200764
2019-05-161,5001,5001,5001,500100750
2019-05-151,4901,5001,4901,500300750
2019-05-14---1,500-750
2019-05-131,5201,5201,5001,5001,000750
2019-05-101,4061,4061,3951,4001,400700
2019-05-091,4651,4801,4001,4002,900700
2019-05-081,4651,4701,4651,470500735
2019-05-071,4691,4821,4691,480700740
2019-04-261,4801,4801,4801,480100740
2019-04-251,4801,4801,4801,480100740
2019-04-24---1,510-755
2019-04-231,5101,5101,5101,510500755
2019-04-22---1,510-755
2019-04-191,5101,5101,5101,510200755
2019-04-181,4861,5101,4861,510300755
2019-04-171,5081,5151,4861,4861,800743
2019-04-16---1,508-754
2019-04-151,4851,5121,4851,508400754
2019-04-121,4851,4851,4851,485100742.50
2019-04-111,4801,4851,4801,485700742.50
2019-04-101,4801,4801,4801,480100740
2019-04-091,4781,4801,4781,480400740
2019-04-081,4861,4901,4861,490300745
2019-04-05---1,485-742.50
2019-04-04---1,485-742.50
2019-04-031,4751,4851,4751,485400742.50
2019-04-021,5031,5151,5031,515500757.50
2019-04-011,4951,4951,4951,495200747.50
2019-03-291,5001,5041,5001,5001,100750
2019-03-281,5011,5011,5001,500700750
2019-03-271,4631,5001,4631,5001,300750
2019-03-261,5621,5901,5591,5591,800779.50
2019-03-251,5321,5601,5311,5321,400766
2019-03-221,5641,5641,5311,531600765.50
2019-03-201,5091,5301,5091,530500765
2019-03-191,4911,5091,4911,509200754.50
2019-03-181,4901,4931,4901,4901,800745
2019-03-151,4751,4901,4751,490400745
2019-03-141,4721,4801,4721,480700740
2019-03-131,4801,4801,4801,480200740
2019-03-121,4901,4901,4901,490100745
2019-03-11---1,490-745
2019-03-081,4991,5001,4901,490500745
2019-03-071,4991,5001,4991,500600750
2019-03-061,4821,4991,4821,499200749.50
2019-03-051,4841,4841,4821,482600741
2019-03-041,4921,5001,4841,4842,700742
2019-03-011,4911,4991,4901,490600745
2019-02-281,4901,4901,4901,490100745
2019-02-271,4821,5001,4821,4901,300745
2019-02-261,5001,5001,4811,481900740.50
2019-02-251,4951,4991,4891,499900749.50
2019-02-221,4891,4891,4891,489200744.50
2019-02-211,4731,5291,4731,4891,600744.50
2019-02-201,4731,4731,4731,473200736.50
2019-02-191,4731,4731,4731,473200736.50
2019-02-181,5051,5401,4601,4904,200745
2019-02-151,5101,5101,5021,502200751
2019-02-141,5091,5111,5031,511800755.50
2019-02-131,5111,5111,5111,511100755.50
2019-02-121,5091,5111,5091,511200755.50
2019-02-081,5081,5101,5071,507300753.50
2019-02-071,5071,5101,5071,510200755
2019-02-061,5251,5251,5021,5251,200762.50
2019-02-051,5181,5251,5171,525400762.50
2019-02-041,5161,5181,5161,518200759
2019-02-011,4961,5181,4961,518500759
2019-01-311,5111,5181,5111,518200759
2019-01-30---1,518-759
2019-01-291,5101,5181,5101,518200759
2019-01-281,5111,5491,5111,518700759
2019-01-251,5071,5071,5071,507100753.50
2019-01-241,5051,5451,5051,5051,100752.50
2019-01-231,5051,5051,5051,505100752.50
2019-01-221,5201,5201,5051,505600752.50
2019-01-211,5231,5481,5201,548600774
2019-01-181,5901,5901,5001,5001,500750
2019-01-171,5591,5591,5581,559900779.50
2019-01-161,5341,5581,5341,558300779
2019-01-151,5311,5331,5311,533200766.50
2019-01-111,5301,5301,5301,530200765
2019-01-101,5381,5381,5301,530400765
2019-01-091,5601,5641,5601,564400782
2019-01-081,5601,5601,5591,560700780
2019-01-071,5631,5631,5601,560300780
2019-01-041,4621,5631,4621,563600781.50

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