日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

大石産業(3943)の株価時系列情報

大石産業(3943)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2011/12/21 550 550 550 550 2,000
2011/12/19 540 540 540 540 1,000
2011/12/16 541 541 540 540 10,000
2011/12/15 530 530 530 530 1,000
2011/12/09 519 519 519 519 3,000
2011/12/08 519 519 519 519 1,000
2011/12/07 519 519 519 519 4,000
2011/12/06 510 510 510 510 2,000
2011/12/05 502 502 502 502 3,000
2011/11/30 490 492 490 492 4,000
2011/11/29 0 0 0 475 0
2011/11/28 475 475 475 475 1,000
2011/11/25 0 0 0 510 0
2011/11/24 510 510 510 510 1,000
2011/11/22 0 0 0 510 0
2011/11/21 510 510 510 510 2,000
2011/11/18 0 0 0 510 0
2011/11/17 0 0 0 510 0
2011/11/16 0 0 0 510 0
2011/11/15 0 0 0 510 0
2011/11/14 510 510 510 510 3,000
2011/11/11 510 510 510 510 1,000
2011/11/10 0 0 0 518 0
2011/11/09 502 518 502 518 3,000
2011/11/08 0 0 0 502 0
2011/11/07 0 0 0 502 0
2011/11/04 0 0 0 502 0
2011/11/02 0 0 0 502 0
2011/11/01 0 0 0 502 0
2011/10/31 0 0 0 502 0
2011/10/28 0 0 0 502 0
2011/10/27 502 502 502 502 2,000
2011/10/26 0 0 0 506 0
2011/10/25 0 0 0 506 0
2011/10/24 506 506 506 506 1,000
2011/10/21 506 506 506 506 1,000
2011/10/20 525 525 525 525 2,000
2011/10/19 0 0 0 530 0
2011/10/18 0 0 0 530 0
2011/10/17 0 0 0 530 0
2011/10/14 0 0 0 530 0
2011/10/13 530 530 530 530 2,000
2011/10/12 0 0 0 539 0
2011/10/11 0 0 0 539 0
2011/10/07 0 0 0 539 0
2011/10/06 0 0 0 539 0
2011/10/05 539 539 539 539 1,000
2011/10/04 0 0 0 539 0
2011/10/03 0 0 0 539 0
2011/09/30 0 0 0 539 0
2011/09/29 0 0 0 539 0
2011/09/28 0 0 0 539 0
2011/09/27 0 0 0 539 0
2011/09/26 0 0 0 539 0
2011/09/22 0 0 0 539 0
2011/09/21 0 0 0 539 0
2011/09/20 539 539 539 539 2,000
2011/09/16 0 0 0 539 0
2011/09/15 0 0 0 539 0
2011/09/14 0 0 0 539 0
2011/09/13 539 539 539 539 3,000
2011/09/12 0 0 0 520 0
2011/09/09 0 0 0 520 0
2011/09/08 0 0 0 520 0
2011/09/07 520 520 520 520 1,000
2011/09/06 0 0 0 520 0
2011/09/05 0 0 0 520 0
2011/09/02 0 0 0 520 0
2011/09/01 0 0 0 520 0
2011/08/31 0 0 0 520 0
2011/08/30 520 520 520 520 1,000
2011/08/29 0 0 0 530 0
2011/08/26 0 0 0 530 0
2011/08/25 0 0 0 530 0
2011/08/24 0 0 0 530 0
2011/08/23 530 530 530 530 2,000
2011/08/22 0 0 0 520 0
2011/08/19 0 0 0 520 0
2011/08/18 0 0 0 520 0
2011/08/17 530 530 520 520 4,000
2011/08/16 540 540 540 540 1,000
2011/08/15 541 541 540 540 4,000
2011/08/12 541 541 540 540 2,000
2011/08/11 540 540 540 540 2,000
2011/08/10 0 0 0 546 0
2011/08/09 0 0 0 546 0
2011/08/08 0 0 0 546 0
2011/08/05 0 0 0 546 0
2011/08/04 0 0 0 546 0
2011/08/03 0 0 0 546 0
2011/08/02 549 549 546 546 2,000
2011/08/01 0 0 0 559 0
2011/07/29 0 0 0 559 0
2011/07/28 0 0 0 559 0
2011/07/27 0 0 0 559 0
2011/07/26 0 0 0 559 0
2011/07/25 0 0 0 559 0
2011/07/22 0 0 0 559 0
2011/07/21 559 559 559 559 2,000
2011/07/20 0 0 0 550 0
2011/07/19 550 550 550 550 2,000
2011/07/15 0 0 0 580 0
2011/07/14 580 580 580 580 8,000
2011/07/13 570 570 570 570 3,000
2011/07/12 0 0 0 560 0
2011/07/11 0 0 0 560 0
2011/07/08 0 0 0 560 0
2011/07/07 570 570 560 560 5,000
2011/07/06 560 560 560 560 1,000
2011/07/05 0 0 0 550 0
2011/07/04 0 0 0 550 0
2011/07/01 0 0 0 550 0
2011/06/30 0 0 0 550 0
2011/06/29 0 0 0 550 0
2011/06/28 0 0 0 550 0
2011/06/27 0 0 0 550 0
2011/06/24 0 0 0 550 0
2011/06/23 0 0 0 550 0
2011/06/22 0 0 0 550 0
2011/06/21 0 0 0 550 0
2011/06/20 550 550 550 550 2,000
2011/06/17 0 0 0 550 0
2011/06/16 550 550 550 550 1,000
2011/06/15 0 0 0 530 0
2011/06/14 0 0 0 530 0
2011/06/13 530 530 530 530 4,000
2011/06/10 0 0 0 530 0
2011/06/09 0 0 0 530 0
2011/06/08 0 0 0 530 0
2011/06/07 0 0 0 530 0
2011/06/06 530 530 530 530 1,000
2011/06/03 520 520 520 520 1,000
2011/06/02 0 0 0 570 0
2011/06/01 0 0 0 570 0
2011/05/31 0 0 0 570 0
2011/05/30 0 0 0 570 0
2011/05/27 0 0 0 570 0
2011/05/26 0 0 0 570 0
2011/05/25 0 0 0 570 0
2011/05/24 0 0 0 570 0
2011/05/23 0 0 0 570 0
2011/05/20 570 570 570 570 2,000
2011/05/19 0 0 0 570 0
2011/05/18 0 0 0 570 0
2011/05/17 0 0 0 570 0
2011/05/16 0 0 0 570 0
2011/05/13 570 570 570 570 2,000
2011/05/12 0 0 0 570 0
2011/05/11 0 0 0 570 0
2011/05/10 0 0 0 570 0
2011/05/09 0 0 0 570 0
2011/05/06 0 0 0 570 0
2011/05/02 0 0 0 570 0
2011/04/28 0 0 0 570 0
2011/04/27 0 0 0 570 0
2011/04/26 0 0 0 570 0
2011/04/25 0 0 0 570 0
2011/04/22 0 0 0 570 0
2011/04/21 0 0 0 570 0
2011/04/20 573 573 570 570 3,000
2011/04/19 0 0 0 570 0
2011/04/18 0 0 0 570 0
2011/04/15 0 0 0 570 0
2011/04/14 0 0 0 570 0
2011/04/13 586 586 570 570 6,000
2011/04/12 0 0 0 594 0
2011/04/11 0 0 0 594 0
2011/04/08 0 0 0 594 0
2011/04/07 0 0 0 594 0
2011/04/06 0 0 0 594 0
2011/04/05 0 0 0 594 0
2011/04/04 0 0 0 594 0
2011/04/01 0 0 0 594 0
2011/03/31 0 0 0 594 0
2011/03/30 0 0 0 594 0
2011/03/29 0 0 0 594 0
2011/03/28 0 0 0 594 0
2011/03/25 0 0 0 594 0
2011/03/24 0 0 0 594 0
2011/03/23 594 594 594 594 1,000
2011/03/22 0 0 0 583 0
2011/03/18 583 583 583 583 1,000
2011/03/17 0 0 0 585 0
2011/03/16 0 0 0 585 0
2011/03/15 0 0 0 585 0
2011/03/14 585 585 585 585 3,000
2011/03/11 0 0 0 570 0
2011/03/10 0 0 0 570 0
2011/03/09 0 0 0 570 0
2011/03/08 570 570 570 570 1,000
2011/03/07 0 0 0 575 0
2011/03/04 0 0 0 575 0
2011/03/03 0 0 0 575 0
2011/03/02 0 0 0 575 0
2011/03/01 575 575 575 575 1,000
2011/02/28 575 575 575 575 1,000
2011/02/25 0 0 0 595 0
2011/02/24 0 0 0 595 0
2011/02/23 0 0 0 595 0
2011/02/22 595 595 595 595 1,000
2011/02/21 590 590 590 590 2,000
2011/02/18 0 0 0 590 0
2011/02/17 0 0 0 590 0
2011/02/16 0 0 0 590 0
2011/02/15 0 0 0 590 0
2011/02/14 590 590 590 590 2,000
2011/02/10 0 0 0 575 0
2011/02/09 0 0 0 575 0
2011/02/08 575 575 575 575 1,000
2011/02/07 0 0 0 595 0
2011/02/04 0 0 0 595 0
2011/02/03 0 0 0 595 0
2011/02/02 0 0 0 595 0
2011/02/01 0 0 0 595 0
2011/01/31 0 0 0 595 0
2011/01/28 0 0 0 595 0
2011/01/27 0 0 0 595 0
2011/01/26 0 0 0 595 0
2011/01/25 0 0 0 595 0
2011/01/24 0 0 0 595 0
2011/01/21 0 0 0 595 0
2011/01/20 595 595 595 595 2,000
2011/01/19 0 0 0 595 0
2011/01/18 0 0 0 595 0
2011/01/17 595 595 595 595 1,000
2011/01/14 587 587 587 587 2,000
2011/01/13 0 0 0 565 0
2011/01/12 0 0 0 565 0
2011/01/11 0 0 0 565 0
2011/01/07 565 565 565 565 1,000
2011/01/06 0 0 0 575 0
2011/01/05 0 0 0 575 0
2011/01/04 575 575 575 575 2,000

このページの先頭へ