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
2019-12-301,8501,8501,8401,8402001,840
2019-12-271,8261,8261,8261,8261001,826
2019-12-261,7921,7921,7921,7924001,792
2019-12-25---1,812-1,812
2019-12-241,8481,8481,8121,8126001,812
2019-12-231,8121,8121,8121,8122001,812
2019-12-201,7941,8101,7941,8102001,810
2019-12-191,8201,8201,7851,7941,7001,794
2019-12-181,7851,8201,7851,7854,0001,785
2019-12-171,7201,7501,7201,7504001,750
2019-12-161,7041,7361,7041,7065001,706
2019-12-131,7041,7041,7041,7041001,704
2019-12-121,7001,7041,6811,7043001,704
2019-12-111,7001,7001,7001,7003001,700
2019-12-101,6711,6721,6711,6723001,672
2019-12-091,7041,7041,6711,6712,3001,671
2019-12-061,6631,6631,6631,6632001,663
2019-12-051,6581,6581,6581,6585001,658
2019-12-041,6741,6981,6551,6986001,698
2019-12-031,7101,7101,7051,7055001,705
2019-12-021,7001,7101,7001,7103001,710
2019-11-291,7141,7141,7001,7002001,700
2019-11-281,6751,7041,6751,6851,9001,685
2019-11-271,6501,6851,6501,6758001,675
2019-11-261,6471,6561,6201,6502,8001,650
2019-11-251,6231,6231,6231,6231001,623
2019-11-221,6201,6201,6201,6201001,620
2019-11-211,6201,6201,6201,6201001,620
2019-11-20---1,630-1,630
2019-11-191,6101,6301,6051,6303001,630
2019-11-181,6291,6301,6231,6233,0001,623
2019-11-151,6501,6601,6221,6224001,622
2019-11-14---1,650-1,650
2019-11-131,6461,6501,6461,6502001,650
2019-11-12---1,650-1,650
2019-11-111,6491,6501,6491,6503001,650
2019-11-081,6171,6171,6171,6171001,617
2019-11-071,6161,6171,6111,6171,3001,617
2019-11-061,6101,6251,6101,6172,5001,617
2019-11-051,6521,6521,6501,6502,2001,650
2019-11-011,6561,6561,6501,6505001,650
2019-10-311,6561,6561,6561,6561001,656
2019-10-301,6521,6561,6521,6562001,656
2019-10-291,6571,6571,6561,6565001,656
2019-10-28---1,685-1,685
2019-10-251,6551,6851,6551,6852001,685
2019-10-241,6851,6861,6851,6864001,686
2019-10-231,6451,6851,6451,6853001,685
2019-10-21---1,645-1,645
2019-10-181,6451,6451,6451,6451001,645
2019-10-171,6451,6451,6451,6451,3001,645
2019-10-161,6451,6451,6451,6452001,645
2019-10-151,6111,6111,6111,6111001,611
2019-10-111,6081,6081,6081,6081001,608
2019-10-101,6081,6081,6081,6081001,608
2019-10-091,6081,6081,6081,6081001,608
2019-10-081,6001,6001,6001,6002001,600
2019-10-071,6691,6691,5901,5902001,590
2019-10-041,6691,6691,6691,6692001,669
2019-10-03---1,630-1,630
2019-10-021,6301,6301,6301,6302001,630
2019-10-01---1,605-1,605
2019-09-301,6051,6051,6051,6051001,605
2019-09-27---1,605-1,605
2019-09-261,6051,6051,6051,6051001,605
2019-09-251,6321,6321,6311,6316001,631
2019-09-241,5901,6001,5611,6001,4001,600
2019-09-201,5601,5601,5601,5601001,560
2019-09-191,6321,6321,5601,5601,1001,560
2019-09-181,5601,6001,5501,6001,3001,600
2019-09-171,5201,5201,5201,5207001,520
2019-09-131,5251,5261,5001,5001,2001,500
2019-09-121,5101,5251,5101,5251,4001,525
2019-09-111,5301,5351,5251,5254001,525
2019-09-101,5311,5311,5301,5303001,530
2019-09-091,5601,5751,5201,5201,0001,520
2019-09-061,5751,5751,5611,5754001,575
2019-09-05---1,615-1,615
2019-09-04---1,615-1,615
2019-09-03---1,615-1,615
2019-09-021,6151,6151,6151,6151001,615
2019-08-301,5801,6201,5801,6203001,620
2019-08-29---1,580-1,580
2019-08-28---1,580-1,580
2019-08-271,5701,5801,5701,5801,1001,580
2019-08-261,5901,6501,5801,5806001,580
2019-08-231,5611,5611,5611,5611001,561
2019-08-221,5521,5601,5521,5602001,560
2019-08-211,5551,5601,5551,5603001,560
2019-08-201,6001,6001,5601,5606001,560
2019-08-191,6001,6001,6001,6001,4001,600
2019-08-16---1,600-1,600
2019-08-15---1,600-1,600
2019-08-141,6001,6001,6001,6001001,600
2019-08-131,5891,5891,5891,5891001,589
2019-08-091,8351,8351,6091,6091,7001,609
2019-08-081,5691,5691,5691,5697001,569
2019-08-071,5691,5691,5691,5692001,569
2019-08-061,5501,5791,5501,5794001,579
2019-08-05---1,580-1,580
2019-08-021,5651,6241,5651,5801,1001,580
2019-08-011,6251,6251,6251,6253001,625
2019-07-311,6431,6431,6431,6431001,643
2019-07-301,6431,6431,6431,6431001,643
2019-07-291,6431,6431,6431,6431001,643
2019-07-261,6431,6431,6431,6432001,643
2019-07-251,6501,6501,6501,6504001,650
2019-07-241,6411,6411,6371,6376001,637
2019-07-231,7541,7541,7211,7215001,721
2019-07-221,7551,7821,7551,7556,3001,755
2019-07-191,7201,7351,7201,7211,8001,721
2019-07-181,6561,6901,6561,6877001,687
2019-07-171,6201,6201,6201,6202001,620
2019-07-161,5921,5921,5921,5921001,592
2019-07-121,6101,6101,5921,5922,2001,592
2019-07-11---1,610-1,610
2019-07-101,6101,6101,6101,6102001,610
2019-07-091,6521,6521,6101,6103,9001,610
2019-07-081,6201,6201,6201,6201001,620
2019-07-051,6201,6301,6151,6202,2001,620
2019-07-041,6001,6151,6001,6156001,615
2019-07-031,5951,6051,5951,6005001,600
2019-07-021,5851,5951,5851,5953001,595
2019-07-011,5811,5811,5811,5811001,581
2019-06-281,5701,6001,5701,5807001,580
2019-06-27---1,570-1,570
2019-06-261,6121,6251,5701,5701,7001,570
2019-06-251,5811,5811,5811,5812001,581
2019-06-241,5501,5501,5501,5501001,550
2019-06-211,5411,5411,5411,5411001,541
2019-06-20---1,551-1,551
2019-06-191,5511,5511,5511,5511001,551
2019-06-181,5811,5901,5511,5511,2001,551
2019-06-171,5401,5501,5401,5508001,550
2019-06-14---1,540-1,540
2019-06-131,5111,5401,5111,5402001,540
2019-06-12---1,540-1,540
2019-06-11---1,540-1,540
2019-06-101,5401,5401,5401,5402001,540
2019-06-071,5401,5401,5401,5401001,540
2019-06-061,5151,5401,5151,5402001,540
2019-06-051,4771,4771,4771,4773001,477
2019-06-04---1,490-1,490
2019-06-03---1,490-1,490
2019-05-311,5161,5161,4901,4908001,490
2019-05-301,5381,5381,5381,5381001,538
2019-05-29---1,516-1,516
2019-05-281,5161,5161,5161,5162001,516
2019-05-271,5161,5161,5161,5161001,516
2019-05-241,5101,5161,5101,5164001,516
2019-05-231,5581,5581,5161,5161,2001,516
2019-05-22---1,558-1,558
2019-05-21---1,558-1,558
2019-05-201,5581,5651,5581,5581,6001,558
2019-05-171,5001,5281,5001,5282001,528
2019-05-161,5001,5001,5001,5001001,500
2019-05-151,4901,5001,4901,5003001,500
2019-05-14---1,500-1,500
2019-05-131,5201,5201,5001,5001,0001,500
2019-05-101,4061,4061,3951,4001,4001,400
2019-05-091,4651,4801,4001,4002,9001,400
2019-05-081,4651,4701,4651,4705001,470
2019-05-071,4691,4821,4691,4807001,480
2019-04-261,4801,4801,4801,4801001,480
2019-04-251,4801,4801,4801,4801001,480
2019-04-24---1,510-1,510
2019-04-231,5101,5101,5101,5105001,510
2019-04-22---1,510-1,510
2019-04-191,5101,5101,5101,5102001,510
2019-04-181,4861,5101,4861,5103001,510
2019-04-171,5081,5151,4861,4861,8001,486
2019-04-16---1,508-1,508
2019-04-151,4851,5121,4851,5084001,508
2019-04-121,4851,4851,4851,4851001,485
2019-04-111,4801,4851,4801,4857001,485
2019-04-101,4801,4801,4801,4801001,480
2019-04-091,4781,4801,4781,4804001,480
2019-04-081,4861,4901,4861,4903001,490
2019-04-05---1,485-1,485
2019-04-04---1,485-1,485
2019-04-031,4751,4851,4751,4854001,485
2019-04-021,5031,5151,5031,5155001,515
2019-04-011,4951,4951,4951,4952001,495
2019-03-291,5001,5041,5001,5001,1001,500
2019-03-281,5011,5011,5001,5007001,500
2019-03-271,4631,5001,4631,5001,3001,500
2019-03-261,5621,5901,5591,5591,8001,559
2019-03-251,5321,5601,5311,5321,4001,532
2019-03-221,5641,5641,5311,5316001,531
2019-03-201,5091,5301,5091,5305001,530
2019-03-191,4911,5091,4911,5092001,509
2019-03-181,4901,4931,4901,4901,8001,490
2019-03-151,4751,4901,4751,4904001,490
2019-03-141,4721,4801,4721,4807001,480
2019-03-131,4801,4801,4801,4802001,480
2019-03-121,4901,4901,4901,4901001,490
2019-03-11---1,490-1,490
2019-03-081,4991,5001,4901,4905001,490
2019-03-071,4991,5001,4991,5006001,500
2019-03-061,4821,4991,4821,4992001,499
2019-03-051,4841,4841,4821,4826001,482
2019-03-041,4921,5001,4841,4842,7001,484
2019-03-011,4911,4991,4901,4906001,490
2019-02-281,4901,4901,4901,4901001,490
2019-02-271,4821,5001,4821,4901,3001,490
2019-02-261,5001,5001,4811,4819001,481
2019-02-251,4951,4991,4891,4999001,499
2019-02-221,4891,4891,4891,4892001,489
2019-02-211,4731,5291,4731,4891,6001,489
2019-02-201,4731,4731,4731,4732001,473
2019-02-191,4731,4731,4731,4732001,473
2019-02-181,5051,5401,4601,4904,2001,490
2019-02-151,5101,5101,5021,5022001,502
2019-02-141,5091,5111,5031,5118001,511
2019-02-131,5111,5111,5111,5111001,511
2019-02-121,5091,5111,5091,5112001,511
2019-02-081,5081,5101,5071,5073001,507
2019-02-071,5071,5101,5071,5102001,510
2019-02-061,5251,5251,5021,5251,2001,525
2019-02-051,5181,5251,5171,5254001,525
2019-02-041,5161,5181,5161,5182001,518
2019-02-011,4961,5181,4961,5185001,518
2019-01-311,5111,5181,5111,5182001,518
2019-01-30---1,518-1,518
2019-01-291,5101,5181,5101,5182001,518
2019-01-281,5111,5491,5111,5187001,518
2019-01-251,5071,5071,5071,5071001,507
2019-01-241,5051,5451,5051,5051,1001,505
2019-01-231,5051,5051,5051,5051001,505
2019-01-221,5201,5201,5051,5056001,505
2019-01-211,5231,5481,5201,5486001,548
2019-01-181,5901,5901,5001,5001,5001,500
2019-01-171,5591,5591,5581,5599001,559
2019-01-161,5341,5581,5341,5583001,558
2019-01-151,5311,5331,5311,5332001,533
2019-01-111,5301,5301,5301,5302001,530
2019-01-101,5381,5381,5301,5304001,530
2019-01-091,5601,5641,5601,5644001,564
2019-01-081,5601,5601,5591,5607001,560
2019-01-071,5631,5631,5601,5603001,560
2019-01-041,4621,5631,4621,5636001,563

分割・併合履歴 ： [2017-09-27]1株→0.5株