1. HOME >
  2. 株価時系列 >
  3. 3943 >
  4. 2020年

3943 大石産業(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-30---1,800-900
2020-12-291,8001,8001,8001,800400900
2020-12-281,7901,8001,7901,800700900
2020-12-251,7901,7901,7901,790100895
2020-12-24---1,800-900
2020-12-231,8001,8001,8001,800300900
2020-12-22---1,803-901.50
2020-12-211,7981,8031,7981,803800901.50
2020-12-181,8661,8661,7981,7984,800899
2020-12-171,8091,8301,8091,830900915
2020-12-161,8001,8091,8001,809400904.50
2020-12-151,8091,8091,8091,809200904.50
2020-12-141,7791,8491,7791,8492,100924.50
2020-12-11---1,780-890
2020-12-101,7801,7801,7801,7801,700890
2020-12-091,7801,7801,7801,780600890
2020-12-081,8201,8201,7801,7802,100890
2020-12-071,7981,8001,7981,8001,100900
2020-12-041,7871,7981,7871,798400899
2020-12-031,7871,7871,7871,787500893.50
2020-12-021,7991,8001,7991,800500900
2020-12-011,7991,7991,7991,799100899.50
2020-11-301,7951,8001,7951,800300900
2020-11-271,7951,7951,7951,795300897.50
2020-11-261,7951,7951,7951,795200897.50
2020-11-251,7921,7951,7921,795400897.50
2020-11-241,8481,8481,7911,791400895.50
2020-11-201,8481,8481,8481,848100924
2020-11-191,8151,8501,8151,850300925
2020-11-181,8151,8151,8151,815100907.50
2020-11-171,8501,8501,8501,8501,500925
2020-11-16---1,850-925
2020-11-13---1,850-925
2020-11-121,8481,8501,8481,850300925
2020-11-11---1,848-924
2020-11-101,8481,8481,8481,848600924
2020-11-091,8511,8511,8501,850500925
2020-11-061,8511,8511,8511,851100925.50
2020-11-051,8511,8511,8511,8511,400925.50
2020-11-041,8501,8501,8301,850600925
2020-11-021,8001,8001,8001,800300900
2020-10-301,8001,8001,8001,800500900
2020-10-29---1,770-885
2020-10-28---1,770-885
2020-10-27---1,770-885
2020-10-261,8001,8001,7701,770700885
2020-10-231,8371,8401,8371,840300920
2020-10-22---1,837-918.50
2020-10-211,8371,8371,8371,837100918.50
2020-10-201,8491,8491,8491,849700924.50
2020-10-191,8101,8131,8001,8131,200906.50
2020-10-16---1,800-900
2020-10-15---1,800-900
2020-10-14---1,800-900
2020-10-131,8001,8001,8001,800900900
2020-10-12---1,800-900
2020-10-09---1,800-900
2020-10-081,8001,8001,8001,800600900
2020-10-07---1,770-885
2020-10-06---1,770-885
2020-10-05---1,770-885
2020-10-021,7661,7701,7661,770200885
2020-09-30---1,752-876
2020-09-291,7521,7521,7521,752200876
2020-09-281,7801,7801,7801,780300890
2020-09-251,7801,7801,7801,780100890
2020-09-241,7801,7801,7801,780100890
2020-09-231,8001,8001,8001,800600900
2020-09-181,8101,8101,8001,800400900
2020-09-171,8101,8101,8101,810800905
2020-09-16---1,810-905
2020-09-151,8101,8101,8101,810700905
2020-09-14---1,815-907.50
2020-09-111,8001,8151,8001,815200907.50
2020-09-10---1,800-900
2020-09-09---1,800-900
2020-09-08---1,800-900
2020-09-07---1,800-900
2020-09-041,8001,8001,8001,800100900
2020-09-031,8091,8091,8001,800300900
2020-09-021,8101,8101,8101,810100905
2020-09-011,8101,8101,8101,810500905
2020-08-311,8091,8101,8091,810300905
2020-08-281,8011,8101,8011,810200905
2020-08-271,8011,8011,8011,801100900.50
2020-08-261,8001,8001,8001,800100900
2020-08-251,8001,8001,8001,800100900
2020-08-241,8191,8191,8191,819400909.50
2020-08-21---1,819-909.50
2020-08-20---1,819-909.50
2020-08-19---1,819-909.50
2020-08-18---1,819-909.50
2020-08-171,8191,8201,8191,8191,400909.50
2020-08-14---1,819-909.50
2020-08-131,7821,8191,7821,819400909.50
2020-08-121,7661,7661,7661,766100883
2020-08-111,8001,8001,7661,766400883
2020-08-071,8001,8001,8001,800100900
2020-08-061,8001,8001,8001,8001,300900
2020-08-051,8001,8011,8001,800300900
2020-08-041,7621,8001,7621,800200900
2020-08-031,7621,7621,7621,762100881
2020-07-31---1,761-880.50
2020-07-30---1,761-880.50
2020-07-291,7611,7611,7611,761100880.50
2020-07-28---1,761-880.50
2020-07-271,8001,8001,7611,761400880.50
2020-07-22---1,800-900
2020-07-211,8501,8501,8001,800600900
2020-07-201,8711,8711,8711,8714,100935.50
2020-07-171,8351,8361,8351,8351,300917.50
2020-07-161,8351,8351,8351,835100917.50
2020-07-15---1,835-917.50
2020-07-141,8241,8351,8241,835200917.50
2020-07-131,8351,8351,8351,835100917.50
2020-07-101,8401,8401,8401,840100920
2020-07-09---1,843-921.50
2020-07-081,9001,9001,8431,843500921.50
2020-07-071,9001,9001,8751,8751,800937.50
2020-07-061,8501,8801,8501,880700940
2020-07-031,8741,8741,8501,850400925
2020-07-021,9001,9001,8811,881300940.50
2020-07-011,8801,8981,8701,870300935
2020-06-301,9001,9001,9001,900100950
2020-06-291,8301,8301,8301,830100915
2020-06-26---1,836-918
2020-06-25---1,836-918
2020-06-241,8361,8361,8361,836200918
2020-06-23---1,800-900
2020-06-221,8781,8781,8001,8001,900900
2020-06-191,8421,8801,8421,8421,500921
2020-06-181,7901,8051,7901,805300902.50
2020-06-17---1,750-875
2020-06-16---1,750-875
2020-06-15---1,750-875
2020-06-121,7501,7551,7501,750400875
2020-06-111,7601,7601,7601,760300880
2020-06-101,7501,7501,7501,750100875
2020-06-091,7501,7501,7501,750500875
2020-06-08---1,820-910
2020-06-051,8201,8201,8201,8201,900910
2020-06-041,7221,7221,7221,722500861
2020-06-031,7621,7621,7621,762500881
2020-06-021,7651,7651,7651,765100882.50
2020-06-011,7651,7651,7651,765100882.50
2020-05-29---1,762-881
2020-05-281,7491,7621,7491,7621,000881
2020-05-271,6911,6911,6911,691100845.50
2020-05-261,7541,7541,7541,754200877
2020-05-251,7051,7051,7051,705300852.50
2020-05-221,7051,7051,7051,705100852.50
2020-05-211,7301,7301,7051,705500852.50
2020-05-201,6951,7401,6601,700600850
2020-05-191,6121,6121,6121,6121,100806
2020-05-181,5811,5811,5811,581300790.50
2020-05-15---1,581-790.50
2020-05-14---1,581-790.50
2020-05-131,5811,5811,5811,581200790.50
2020-05-121,5811,5811,5811,581100790.50
2020-05-111,5681,5771,5411,541400770.50
2020-05-08---1,536-768
2020-05-07---1,536-768
2020-05-01---1,536-768
2020-04-301,5361,5361,5361,536100768
2020-04-281,5441,5441,5441,544100772
2020-04-27---1,522-761
2020-04-24---1,522-761
2020-04-231,5631,5631,5231,523300761.50
2020-04-221,5601,5631,5601,563200781.50
2020-04-211,5651,5651,5651,565100782.50
2020-04-201,5651,5651,5401,540800770
2020-04-171,5251,5751,5251,535800767.50
2020-04-161,5251,5251,5251,525100762.50
2020-04-15---1,500-750
2020-04-14---1,500-750
2020-04-131,5001,5101,5001,500500750
2020-04-101,5551,5551,5251,525200762.50
2020-04-091,5501,5501,5501,550100775
2020-04-08---1,500-750
2020-04-07---1,500-750
2020-04-06---1,500-750
2020-04-03---1,500-750
2020-04-021,5001,5001,5001,500200750
2020-04-011,5201,5201,5201,520200760
2020-03-311,5351,5351,5151,515300757.50
2020-03-301,5701,5751,5351,535600767.50
2020-03-271,6001,6001,5551,555800777.50
2020-03-261,5841,6001,5841,600200800
2020-03-251,5431,5841,5431,584800792
2020-03-241,5001,5501,5001,5481,400774
2020-03-231,4401,4881,4401,487700743.50
2020-03-191,4501,4601,4401,440600720
2020-03-181,4511,4531,4491,4501,400725
2020-03-171,4501,4501,4501,4501,900725
2020-03-161,4511,4511,4501,4501,300725
2020-03-131,4801,4801,4501,4501,600725
2020-03-121,5201,5201,4801,4801,400740
2020-03-111,5501,5551,5501,551300775.50
2020-03-101,5701,5701,5501,5501,500775
2020-03-091,6001,6001,5791,5791,600789.50
2020-03-061,6501,6501,6501,650200825
2020-03-051,5811,6401,5811,640400820
2020-03-041,5601,5801,5601,580400790
2020-03-031,5951,5951,5601,560300780
2020-03-021,5001,5551,5001,5551,100777.50
2020-02-281,6601,6601,5991,6002,400800
2020-02-271,6601,6601,6601,660100830
2020-02-261,7001,7001,6601,660500830
2020-02-251,8001,8001,7201,7201,500860
2020-02-21---1,800-900
2020-02-20---1,800-900
2020-02-191,8361,8361,8001,800700900
2020-02-181,7641,8001,7641,8001,300900
2020-02-171,7301,7401,7301,730700865
2020-02-141,7301,7301,7301,730200865
2020-02-131,7471,7471,7471,747200873.50
2020-02-121,7481,7481,7301,747700873.50
2020-02-101,7101,7101,7101,710300855
2020-02-071,7351,7601,7351,750300875
2020-02-061,7151,7551,7151,735900867.50
2020-02-051,7111,7381,7111,7151,600857.50
2020-02-041,7001,7001,7001,700400850
2020-02-031,7101,7101,7071,707500853.50
2020-01-311,7051,7071,7001,707900853.50
2020-01-301,7231,7231,7071,707600853.50
2020-01-291,7231,7991,7231,799200899.50
2020-01-281,7611,7611,7231,723700861.50
2020-01-271,8261,8261,7701,770300885
2020-01-241,8301,8301,8281,828200914
2020-01-231,7611,8301,7611,830600915
2020-01-221,7611,7611,7611,761100880.50
2020-01-211,7591,7611,7591,761500880.50
2020-01-201,7591,7601,7591,759300879.50
2020-01-171,7601,7601,7601,7602,600880
2020-01-161,7601,7601,7601,760100880
2020-01-151,7601,7601,7601,760400880
2020-01-141,7651,7651,7621,762200881
2020-01-10---1,825-912.50
2020-01-09---1,825-912.50
2020-01-08---1,825-912.50
2020-01-071,8251,8251,8251,825100912.50
2020-01-061,8301,8301,8251,825300912.50

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