3943 大石産業(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	2,039	2,063	2,039	2,043	900	1,021.50
2023-12-28	2,050	2,070	2,050	2,052	1,500	1,026
2023-12-27	2,041	2,053	2,040	2,050	1,500	1,025
2023-12-26	2,057	2,057	2,040	2,055	1,300	1,027.50
2023-12-25	2,057	2,057	2,033	2,044	1,500	1,022
2023-12-22	2,057	2,057	2,057	2,057	300	1,028.50
2023-12-21	2,059	2,059	2,052	2,057	700	1,028.50
2023-12-20	2,053	2,061	2,046	2,060	400	1,030
2023-12-19	2,048	2,054	2,029	2,053	2,300	1,026.50
2023-12-18	2,059	2,062	2,036	2,036	1,500	1,018
2023-12-15	2,051	2,058	2,036	2,058	1,500	1,029
2023-12-14	2,071	2,071	2,035	2,051	1,500	1,025.50
2023-12-13	2,074	2,074	2,051	2,051	5,300	1,025.50
2023-12-12	2,031	2,039	2,031	2,034	800	1,017
2023-12-11	2,045	2,045	2,025	2,028	400	1,014
2023-12-08	2,021	2,045	2,021	2,045	2,000	1,022.50
2023-12-07	2,041	2,045	2,031	2,045	1,700	1,022.50
2023-12-06	2,030	2,033	2,030	2,030	3,900	1,015
2023-12-05	2,025	2,030	2,021	2,030	1,000	1,015
2023-12-04	2,030	2,030	2,020	2,025	1,800	1,012.50
2023-12-01	2,035	2,035	2,019	2,023	1,000	1,011.50
2023-11-30	2,035	2,036	2,035	2,036	200	1,018
2023-11-29	2,032	2,032	2,023	2,032	700	1,016
2023-11-28	2,014	2,033	2,014	2,033	1,700	1,016.50
2023-11-27	2,016	2,023	2,014	2,014	3,600	1,007
2023-11-24	2,038	2,038	2,014	2,015	2,100	1,007.50
2023-11-22	2,016	2,038	2,016	2,038	700	1,019
2023-11-21	2,018	2,018	2,018	2,018	300	1,009
2023-11-20	2,049	2,049	2,010	2,018	1,100	1,009
2023-11-17	2,029	2,035	2,020	2,032	1,900	1,016
2023-11-16	2,013	2,025	2,011	2,025	1,800	1,012.50
2023-11-15	2,029	2,030	2,013	2,013	2,500	1,006.50
2023-11-14	2,028	2,034	2,023	2,023	600	1,011.50
2023-11-13	2,056	2,056	2,020	2,026	3,800	1,013
2023-11-10	2,046	2,078	2,041	2,056	1,700	1,028
2023-11-09	2,055	2,062	2,051	2,062	2,000	1,031
2023-11-08	2,100	2,114	2,065	2,065	2,200	1,032.50
2023-11-07	2,065	2,113	2,065	2,083	3,700	1,041.50
2023-11-06	2,052	2,099	2,052	2,099	13,500	1,049.50
2023-11-02	2,190	2,300	2,157	2,264	7,100	1,132
2023-11-01	2,164	2,198	2,164	2,190	6,000	1,095
2023-10-31	2,162	2,164	2,151	2,164	900	1,082
2023-10-30	2,165	2,165	2,137	2,141	800	1,070.50
2023-10-27	2,155	2,165	2,150	2,165	1,200	1,082.50
2023-10-26	2,165	2,184	2,152	2,155	3,000	1,077.50
2023-10-25	2,055	2,150	2,055	2,115	1,700	1,057.50
2023-10-24	2,060	2,060	2,023	2,055	800	1,027.50
2023-10-23	2,066	2,066	2,045	2,049	1,200	1,024.50
2023-10-20	2,030	2,066	2,030	2,066	700	1,033
2023-10-19	2,063	2,063	2,050	2,050	800	1,025
2023-10-18	2,060	2,063	2,060	2,063	200	1,031.50
2023-10-17	2,075	2,091	2,050	2,050	600	1,025
2023-10-16	2,100	2,100	2,040	2,040	3,200	1,020
2023-10-13	2,104	2,104	2,100	2,100	300	1,050
2023-10-12	2,095	2,104	2,091	2,098	1,300	1,049
2023-10-11	2,120	2,120	2,095	2,095	800	1,047.50
2023-10-10	2,120	2,120	2,099	2,111	1,500	1,055.50
2023-10-06	2,117	2,117	2,096	2,100	800	1,050
2023-10-05	2,058	2,067	2,050	2,067	1,900	1,033.50
2023-10-04	2,030	2,030	2,011	2,026	4,600	1,013
2023-10-03	2,161	2,175	2,082	2,089	3,800	1,044.50
2023-10-02	2,198	2,232	2,197	2,197	1,900	1,098.50
2023-09-29	2,198	2,198	2,198	2,198	200	1,099
2023-09-28	2,166	2,198	2,166	2,198	700	1,099
2023-09-27	2,191	2,198	2,191	2,198	200	1,099
2023-09-26	2,185	2,185	2,175	2,175	200	1,087.50
2023-09-25	2,175	2,175	2,167	2,175	1,100	1,087.50
2023-09-22	2,186	2,186	2,185	2,185	700	1,092.50
2023-09-21	2,166	2,166	2,166	2,166	1,900	1,083
2023-09-20	2,163	2,178	2,150	2,166	1,200	1,083
2023-09-19	2,148	2,179	2,148	2,149	2,000	1,074.50
2023-09-15	2,096	2,148	2,096	2,148	1,300	1,074
2023-09-14	2,100	2,111	2,100	2,102	1,000	1,051
2023-09-13	2,191	2,191	2,115	2,115	2,000	1,057.50
2023-09-12	2,149	2,149	2,140	2,149	900	1,074.50
2023-09-11	2,148	2,149	2,140	2,140	400	1,070
2023-09-08	2,100	2,140	2,100	2,140	600	1,070
2023-09-07	2,130	2,130	2,103	2,103	400	1,051.50
2023-09-06	2,148	2,148	2,133	2,133	300	1,066.50
2023-09-05	2,140	2,152	2,133	2,133	600	1,066.50
2023-09-04	2,085	2,120	2,085	2,120	900	1,060
2023-09-01	2,065	2,100	2,065	2,094	2,000	1,047
2023-08-31	2,092	2,099	2,075	2,098	1,100	1,049
2023-08-30	2,105	2,138	2,075	2,100	800	1,050
2023-08-29	2,150	2,150	2,067	2,091	1,200	1,045.50
2023-08-28	2,049	2,066	2,032	2,066	1,300	1,033
2023-08-25	2,050	2,050	2,034	2,049	700	1,024.50
2023-08-24	2,050	2,050	2,042	2,042	1,900	1,021
2023-08-23	2,030	2,030	2,030	2,030	200	1,015
2023-08-22	2,030	2,030	2,030	2,030	100	1,015
2023-08-21	2,015	2,015	2,005	2,011	2,200	1,005.50
2023-08-18	2,038	2,038	2,005	2,015	900	1,007.50
2023-08-17	2,040	2,049	2,022	2,039	3,100	1,019.50
2023-08-16	2,059	2,059	2,040	2,040	800	1,020
2023-08-15	2,058	2,091	2,058	2,060	1,400	1,030
2023-08-14	2,026	2,048	2,026	2,047	1,200	1,023.50
2023-08-10	2,040	2,040	2,023	2,024	1,500	1,012
2023-08-09	2,044	2,044	2,030	2,030	500	1,015
2023-08-08	2,006	2,030	2,006	2,030	1,500	1,015
2023-08-07	2,031	2,031	2,000	2,010	4,100	1,005
2023-08-04	2,085	2,086	2,055	2,055	2,900	1,027.50
2023-08-03	2,051	2,088	2,040	2,085	13,900	1,042.50
2023-08-02	2,175	2,263	2,137	2,210	14,700	1,105
2023-08-01	2,081	2,141	2,081	2,132	2,600	1,066
2023-07-31	2,120	2,139	2,103	2,103	1,900	1,051.50
2023-07-28	2,117	2,117	2,100	2,100	500	1,050
2023-07-27	2,129	2,129	2,090	2,117	2,500	1,058.50
2023-07-26	2,125	2,129	2,115	2,129	800	1,064.50
2023-07-25	2,138	2,138	2,130	2,130	300	1,065
2023-07-24	2,139	2,139	2,097	2,134	1,700	1,067
2023-07-21	2,093	2,100	2,091	2,097	2,900	1,048.50
2023-07-20	2,057	2,104	2,057	2,087	1,600	1,043.50
2023-07-19	2,131	2,131	2,052	2,100	3,100	1,050
2023-07-18	2,084	2,090	2,084	2,090	3,400	1,045
2023-07-14	2,062	2,086	2,062	2,084	1,000	1,042
2023-07-13	2,103	2,103	2,050	2,059	3,500	1,029.50
2023-07-12	2,110	2,122	2,074	2,119	2,800	1,059.50
2023-07-11	2,151	2,172	2,111	2,111	3,300	1,055.50
2023-07-10	2,145	2,151	2,130	2,151	3,700	1,075.50
2023-07-07	2,098	2,119	2,030	2,104	5,400	1,052
2023-07-06	2,100	2,108	2,026	2,063	4,100	1,031.50
2023-07-05	2,018	2,100	2,018	2,100	2,900	1,050
2023-07-04	2,110	2,120	2,057	2,057	3,900	1,028.50
2023-07-03	2,051	2,099	2,051	2,070	4,600	1,035
2023-06-30	1,988	2,032	1,985	2,029	2,800	1,014.50
2023-06-29	1,999	2,020	1,990	1,990	2,500	995
2023-06-28	1,960	2,005	1,935	1,988	13,100	994
2023-06-27	1,997	1,997	1,943	1,943	2,700	971.50
2023-06-26	1,939	2,000	1,939	1,980	3,100	990
2023-06-23	1,938	1,939	1,930	1,930	1,600	965
2023-06-22	1,935	1,955	1,935	1,938	2,200	969
2023-06-21	1,923	1,931	1,922	1,927	3,300	963.50
2023-06-20	1,939	1,940	1,920	1,928	6,500	964
2023-06-19	1,890	1,940	1,890	1,928	4,800	964
2023-06-16	1,877	1,890	1,875	1,890	500	945
2023-06-15	1,877	1,878	1,871	1,877	2,000	938.50
2023-06-14	1,879	1,881	1,877	1,877	1,200	938.50
2023-06-13	1,868	1,875	1,866	1,868	2,700	934
2023-06-12	1,855	1,895	1,855	1,868	6,100	934
2023-06-09	1,857	1,865	1,854	1,854	500	927
2023-06-08	1,852	1,865	1,851	1,865	900	932.50
2023-06-07	1,868	1,870	1,855	1,865	1,300	932.50
2023-06-06	1,879	1,879	1,850	1,865	1,200	932.50
2023-06-05	1,850	1,876	1,850	1,872	1,100	936
2023-06-02	1,844	1,850	1,841	1,850	1,200	925
2023-06-01	1,842	1,848	1,840	1,844	2,400	922
2023-05-31	1,859	1,859	1,843	1,844	5,000	922
2023-05-30	1,861	1,861	1,855	1,859	1,100	929.50
2023-05-29	1,874	1,874	1,850	1,861	2,200	930.50
2023-05-26	1,860	1,864	1,850	1,864	3,800	932
2023-05-25	1,875	1,890	1,861	1,879	2,500	939.50
2023-05-24	1,881	1,899	1,879	1,879	1,700	939.50
2023-05-23	1,883	1,885	1,880	1,883	2,200	941.50
2023-05-22	1,880	1,905	1,875	1,883	3,100	941.50
2023-05-19	1,890	1,890	1,874	1,881	2,200	940.50
2023-05-18	1,909	1,909	1,872	1,880	4,000	940
2023-05-17	1,866	1,884	1,866	1,872	2,900	936
2023-05-16	1,870	1,890	1,863	1,865	5,500	932.50
2023-05-15	1,869	1,880	1,865	1,865	5,700	932.50
2023-05-12	1,893	1,893	1,860	1,863	4,000	931.50
2023-05-11	1,890	1,901	1,890	1,893	8,300	946.50
2023-05-10	1,896	1,896	1,871	1,890	3,100	945
2023-05-09	1,865	1,900	1,862	1,896	2,000	948
2023-05-08	1,861	1,881	1,861	1,865	700	932.50
2023-05-02	1,863	1,880	1,856	1,861	4,700	930.50
2023-05-01	1,879	1,879	1,853	1,861	1,300	930.50
2023-04-28	1,878	1,878	1,853	1,853	700	926.50
2023-04-27	1,853	1,871	1,841	1,841	300	920.50
2023-04-26	1,860	1,863	1,831	1,847	2,500	923.50
2023-04-25	1,856	1,880	1,855	1,860	3,300	930
2023-04-24	1,859	1,864	1,856	1,859	2,800	929.50
2023-04-21	1,869	1,870	1,850	1,859	4,400	929.50
2023-04-20	1,859	1,867	1,840	1,859	3,400	929.50
2023-04-19	1,843	1,855	1,826	1,836	6,700	918
2023-04-18	1,835	1,837	1,812	1,822	1,600	911
2023-04-17	1,842	1,845	1,835	1,835	2,500	917.50
2023-04-14	1,820	1,840	1,801	1,835	6,900	917.50
2023-04-13	1,800	1,820	1,798	1,820	600	910
2023-04-12	1,800	1,802	1,793	1,802	1,300	901
2023-04-11	1,800	1,800	1,790	1,790	4,200	895
2023-04-10	1,816	1,819	1,799	1,800	3,600	900
2023-04-07	1,821	1,839	1,810	1,816	2,700	908
2023-04-06	1,832	1,834	1,820	1,823	2,400	911.50
2023-04-05	1,820	1,833	1,809	1,823	6,600	911.50
2023-04-04	1,802	1,815	1,802	1,808	2,200	904
2023-04-03	1,820	1,820	1,806	1,815	5,300	907.50
2023-03-31	1,790	1,818	1,789	1,815	7,200	907.50
2023-03-30	1,790	1,790	1,781	1,789	3,700	894.50
2023-03-29	1,799	1,838	1,797	1,806	7,900	903
2023-03-28	1,799	1,799	1,793	1,797	2,000	898.50
2023-03-27	1,780	1,809	1,778	1,799	2,800	899.50
2023-03-24	1,782	1,784	1,773	1,777	2,200	888.50
2023-03-23	1,784	1,784	1,770	1,775	1,600	887.50
2023-03-22	1,782	1,794	1,770	1,784	1,100	892
2023-03-20	1,783	1,783	1,762	1,763	3,400	881.50
2023-03-17	1,780	1,812	1,780	1,783	2,100	891.50
2023-03-16	1,778	1,780	1,760	1,780	4,900	890
2023-03-15	1,780	1,812	1,777	1,780	5,300	890
2023-03-14	1,777	1,781	1,774	1,780	2,200	890
2023-03-13	1,808	1,808	1,780	1,782	4,900	891
2023-03-10	1,810	1,821	1,807	1,813	4,300	906.50
2023-03-09	1,815	1,819	1,810	1,815	3,100	907.50
2023-03-08	1,806	1,818	1,806	1,815	1,900	907.50
2023-03-07	1,819	1,819	1,806	1,806	3,500	903
2023-03-06	1,800	1,819	1,800	1,819	8,100	909.50
2023-03-03	1,795	1,795	1,788	1,795	2,200	897.50
2023-03-02	1,788	1,810	1,788	1,795	5,800	897.50
2023-03-01	1,785	1,800	1,785	1,787	6,500	893.50
2023-02-28	1,783	1,785	1,780	1,782	10,100	891
2023-02-27	1,770	1,798	1,770	1,785	4,400	892.50
2023-02-24	1,768	1,774	1,768	1,770	3,600	885
2023-02-22	1,768	1,768	1,768	1,768	700	884
2023-02-21	1,768	1,768	1,767	1,768	1,800	884
2023-02-20	1,756	1,769	1,756	1,768	3,900	884
2023-02-17	1,757	1,759	1,757	1,759	2,000	879.50
2023-02-16	1,750	1,758	1,750	1,758	1,600	879
2023-02-15	1,750	1,758	1,749	1,758	1,600	879
2023-02-14	1,750	1,757	1,750	1,752	2,700	876
2023-02-13	1,747	1,750	1,745	1,750	3,500	875
2023-02-10	1,750	1,753	1,747	1,748	4,200	874
2023-02-09	1,753	1,755	1,747	1,753	3,800	876.50
2023-02-08	1,750	1,754	1,749	1,753	1,700	876.50
2023-02-07	1,754	1,754	1,749	1,754	2,500	877
2023-02-06	1,762	1,762	1,752	1,754	1,100	877
2023-02-03	1,770	1,770	1,750	1,752	5,900	876
2023-02-02	1,771	1,810	1,771	1,776	4,500	888
2023-02-01	1,771	1,781	1,770	1,774	2,900	887
2023-01-31	1,769	1,785	1,769	1,782	3,200	891
2023-01-30	1,780	1,799	1,763	1,778	14,400	889
2023-01-27	1,750	1,763	1,750	1,763	4,100	881.50
2023-01-26	1,750	1,750	1,747	1,750	1,500	875
2023-01-25	1,750	1,756	1,750	1,754	1,800	877
2023-01-24	1,750	1,754	1,750	1,754	1,400	877
2023-01-23	1,749	1,754	1,748	1,754	2,300	877
2023-01-20	1,750	1,750	1,749	1,749	1,000	874.50
2023-01-19	1,748	1,750	1,746	1,749	500	874.50
2023-01-18	1,748	1,750	1,747	1,748	2,500	874
2023-01-17	1,749	1,750	1,745	1,747	2,000	873.50
2023-01-16	1,750	1,752	1,749	1,749	2,100	874.50
2023-01-13	1,745	1,750	1,745	1,749	800	874.50
2023-01-12	1,750	1,750	1,745	1,745	2,100	872.50
2023-01-11	1,750	1,750	1,745	1,745	300	872.50
2023-01-10	1,750	1,751	1,743	1,743	1,700	871.50
2023-01-06	1,749	1,749	1,749	1,749	200	874.50
2023-01-05	1,750	1,750	1,741	1,743	1,000	871.50
2023-01-04	1,750	1,750	1,743	1,743	1,100	871.50

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