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 |
|---|---|---|---|---|---|
| 2025/06/13 | 1,214 | 1,214 | 1,198 | 1,202 | 9,000 |
| 2025/06/12 | 1,200 | 1,210 | 1,200 | 1,205 | 4,000 |
| 2025/06/11 | 1,200 | 1,200 | 1,191 | 1,200 | 10,100 |
| 2025/06/10 | 1,200 | 1,206 | 1,190 | 1,200 | 9,800 |
| 2025/06/09 | 1,207 | 1,217 | 1,198 | 1,200 | 10,400 |
| 2025/06/06 | 1,218 | 1,227 | 1,201 | 1,207 | 12,100 |
| 2025/06/05 | 1,218 | 1,220 | 1,209 | 1,209 | 9,100 |
| 2025/06/04 | 1,227 | 1,227 | 1,220 | 1,222 | 3,100 |
| 2025/06/03 | 1,224 | 1,227 | 1,218 | 1,223 | 2,600 |
| 2025/06/02 | 1,225 | 1,234 | 1,219 | 1,224 | 5,000 |
| 2025/05/30 | 1,218 | 1,226 | 1,215 | 1,224 | 6,700 |
| 2025/05/29 | 1,217 | 1,225 | 1,217 | 1,218 | 2,400 |
| 2025/05/28 | 1,218 | 1,225 | 1,217 | 1,217 | 8,200 |
| 2025/05/27 | 1,217 | 1,223 | 1,216 | 1,218 | 2,100 |
| 2025/05/26 | 1,223 | 1,223 | 1,215 | 1,217 | 2,400 |
| 2025/05/23 | 1,220 | 1,224 | 1,215 | 1,223 | 2,900 |
| 2025/05/22 | 1,218 | 1,237 | 1,215 | 1,220 | 3,100 |
| 2025/05/21 | 1,230 | 1,230 | 1,220 | 1,220 | 3,000 |
| 2025/05/20 | 1,240 | 1,240 | 1,221 | 1,230 | 3,300 |
| 2025/05/19 | 1,210 | 1,242 | 1,210 | 1,228 | 12,700 |
| 2025/05/16 | 1,205 | 1,226 | 1,205 | 1,209 | 7,900 |
| 2025/05/15 | 1,197 | 1,216 | 1,195 | 1,205 | 12,700 |
| 2025/05/14 | 1,224 | 1,224 | 1,196 | 1,205 | 29,100 |
| 2025/05/13 | 1,250 | 1,250 | 1,210 | 1,230 | 40,900 |
| 2025/05/12 | 1,332 | 1,386 | 1,236 | 1,265 | 106,300 |
| 2025/05/09 | 1,411 | 1,448 | 1,384 | 1,392 | 25,000 |
| 2025/05/08 | 1,399 | 1,425 | 1,384 | 1,393 | 8,100 |
| 2025/05/07 | 1,376 | 1,424 | 1,376 | 1,406 | 11,200 |
| 2025/05/02 | 1,355 | 1,376 | 1,355 | 1,376 | 2,300 |
| 2025/05/01 | 1,352 | 1,389 | 1,350 | 1,354 | 5,500 |
| 2025/04/30 | 1,348 | 1,392 | 1,348 | 1,359 | 5,500 |
| 2025/04/28 | 1,359 | 1,374 | 1,348 | 1,348 | 3,500 |
| 2025/04/25 | 1,371 | 1,406 | 1,354 | 1,359 | 2,500 |
| 2025/04/24 | 1,361 | 1,383 | 1,353 | 1,376 | 2,400 |
| 2025/04/23 | 1,350 | 1,374 | 1,345 | 1,350 | 1,700 |
| 2025/04/22 | 1,333 | 1,379 | 1,333 | 1,350 | 5,400 |
| 2025/04/21 | 1,388 | 1,400 | 1,351 | 1,361 | 3,200 |
| 2025/04/18 | 1,390 | 1,405 | 1,390 | 1,392 | 2,400 |
| 2025/04/17 | 1,428 | 1,436 | 1,408 | 1,408 | 800 |
| 2025/04/16 | 1,400 | 1,429 | 1,400 | 1,400 | 2,200 |
| 2025/04/15 | 1,453 | 1,453 | 1,400 | 1,400 | 4,200 |
| 2025/04/14 | 1,390 | 1,434 | 1,390 | 1,425 | 4,700 |
| 2025/04/11 | 1,309 | 1,385 | 1,309 | 1,366 | 6,300 |
| 2025/04/10 | 1,439 | 1,439 | 1,377 | 1,399 | 6,800 |
| 2025/04/09 | 1,289 | 1,371 | 1,273 | 1,349 | 11,900 |
| 2025/04/08 | 1,284 | 1,357 | 1,284 | 1,319 | 13,800 |
| 2025/04/07 | 1,167 | 1,299 | 1,160 | 1,258 | 21,500 |
| 2025/04/04 | 1,316 | 1,316 | 1,233 | 1,257 | 19,400 |
| 2025/04/03 | 1,295 | 1,374 | 1,295 | 1,346 | 9,600 |
| 2025/04/02 | 1,340 | 1,363 | 1,321 | 1,325 | 13,600 |
| 2025/04/01 | 1,410 | 1,428 | 1,352 | 1,352 | 12,300 |
| 2025/03/31 | 1,437 | 1,452 | 1,404 | 1,404 | 8,700 |
| 2025/03/28 | 1,439 | 1,495 | 1,431 | 1,485 | 9,100 |
| 2025/03/27 | 1,506 | 1,534 | 1,425 | 1,500 | 18,500 |
| 2025/03/26 | 1,485 | 1,558 | 1,485 | 1,502 | 13,100 |
| 2025/03/25 | 1,490 | 1,505 | 1,482 | 1,485 | 6,200 |
| 2025/03/24 | 1,505 | 1,505 | 1,481 | 1,495 | 16,600 |
| 2025/03/21 | 1,545 | 1,567 | 1,520 | 1,535 | 16,600 |
| 2025/03/19 | 1,580 | 1,590 | 1,550 | 1,575 | 21,800 |
| 2025/03/18 | 1,559 | 1,600 | 1,541 | 1,579 | 21,100 |
| 2025/03/17 | 1,500 | 1,580 | 1,500 | 1,540 | 27,600 |
| 2025/03/14 | 1,430 | 1,500 | 1,408 | 1,497 | 21,500 |
| 2025/03/13 | 1,460 | 1,469 | 1,405 | 1,405 | 12,400 |
| 2025/03/12 | 1,430 | 1,482 | 1,399 | 1,470 | 39,100 |
| 2025/03/11 | 1,369 | 1,409 | 1,361 | 1,408 | 13,300 |
| 2025/03/10 | 1,349 | 1,435 | 1,349 | 1,399 | 25,500 |
| 2025/03/07 | 1,305 | 1,336 | 1,300 | 1,336 | 9,400 |
| 2025/03/06 | 1,329 | 1,332 | 1,289 | 1,312 | 9,800 |
| 2025/03/05 | 1,273 | 1,335 | 1,271 | 1,323 | 9,000 |
| 2025/03/04 | 1,300 | 1,340 | 1,260 | 1,272 | 17,300 |
| 2025/03/03 | 1,261 | 1,350 | 1,261 | 1,306 | 21,900 |
| 2025/02/28 | 1,247 | 1,258 | 1,220 | 1,256 | 13,900 |
| 2025/02/27 | 1,214 | 1,241 | 1,201 | 1,233 | 6,500 |
| 2025/02/26 | 1,237 | 1,240 | 1,212 | 1,215 | 12,600 |
| 2025/02/25 | 1,198 | 1,230 | 1,183 | 1,224 | 26,700 |
| 2025/02/21 | 1,178 | 1,178 | 1,165 | 1,167 | 7,200 |
| 2025/02/20 | 1,177 | 1,184 | 1,166 | 1,166 | 7,200 |
| 2025/02/19 | 1,184 | 1,191 | 1,169 | 1,177 | 9,800 |
| 2025/02/18 | 1,175 | 1,188 | 1,166 | 1,173 | 8,500 |
| 2025/02/17 | 1,191 | 1,191 | 1,143 | 1,152 | 22,400 |
| 2025/02/14 | 1,124 | 1,150 | 1,123 | 1,135 | 10,500 |
| 2025/02/13 | 1,150 | 1,150 | 1,113 | 1,123 | 15,800 |
| 2025/02/12 | 1,126 | 1,149 | 1,126 | 1,128 | 10,600 |
| 2025/02/10 | 1,112 | 1,138 | 1,112 | 1,125 | 6,400 |
| 2025/02/07 | 1,126 | 1,130 | 1,112 | 1,112 | 7,800 |
| 2025/02/06 | 1,120 | 1,126 | 1,120 | 1,125 | 7,600 |
| 2025/02/05 | 1,150 | 1,150 | 1,129 | 1,131 | 9,300 |
| 2025/02/04 | 1,129 | 1,135 | 1,129 | 1,133 | 8,500 |
| 2025/02/03 | 1,145 | 1,149 | 1,135 | 1,135 | 12,300 |
| 2025/01/31 | 1,150 | 1,153 | 1,139 | 1,145 | 19,700 |
| 2025/01/30 | 1,130 | 1,143 | 1,128 | 1,138 | 6,300 |
| 2025/01/29 | 1,130 | 1,135 | 1,125 | 1,130 | 6,300 |
| 2025/01/28 | 1,128 | 1,139 | 1,128 | 1,130 | 3,200 |
| 2025/01/27 | 1,127 | 1,140 | 1,125 | 1,128 | 2,800 |
| 2025/01/24 | 1,119 | 1,127 | 1,117 | 1,118 | 2,900 |
| 2025/01/23 | 1,114 | 1,128 | 1,113 | 1,113 | 6,500 |
| 2025/01/22 | 1,112 | 1,122 | 1,112 | 1,113 | 3,500 |
| 2025/01/21 | 1,110 | 1,110 | 1,101 | 1,103 | 5,100 |
| 2025/01/20 | 1,121 | 1,122 | 1,105 | 1,110 | 9,000 |
| 2025/01/17 | 1,131 | 1,134 | 1,120 | 1,121 | 5,800 |
| 2025/01/16 | 1,140 | 1,140 | 1,133 | 1,140 | 6,700 |
| 2025/01/15 | 1,153 | 1,153 | 1,132 | 1,140 | 7,700 |
| 2025/01/14 | 1,158 | 1,158 | 1,135 | 1,137 | 9,400 |
| 2025/01/10 | 1,140 | 1,140 | 1,132 | 1,135 | 5,600 |
| 2025/01/09 | 1,160 | 1,160 | 1,141 | 1,141 | 8,500 |
| 2025/01/08 | 1,164 | 1,164 | 1,157 | 1,163 | 3,900 |
| 2025/01/07 | 1,172 | 1,175 | 1,151 | 1,164 | 11,500 |
| 2025/01/06 | 1,160 | 1,190 | 1,160 | 1,171 | 12,900 |
| 2024/12/30 | 1,130 | 1,149 | 1,127 | 1,149 | 11,700 |
| 2024/12/27 | 1,100 | 1,144 | 1,091 | 1,125 | 12,600 |
| 2024/12/26 | 1,088 | 1,100 | 1,078 | 1,088 | 8,500 |
| 2024/12/25 | 1,085 | 1,085 | 1,067 | 1,067 | 7,100 |
| 2024/12/24 | 1,060 | 1,085 | 1,057 | 1,073 | 18,000 |
| 2024/12/23 | 1,074 | 1,074 | 1,053 | 1,057 | 15,400 |
| 2024/12/20 | 1,091 | 1,092 | 1,050 | 1,058 | 47,100 |
| 2024/12/19 | 993 | 1,144 | 991 | 1,091 | 157,500 |
| 2024/12/18 | 995 | 997 | 994 | 994 | 3,800 |
| 2024/12/17 | 1,004 | 1,004 | 997 | 998 | 2,700 |
| 2024/12/16 | 1,005 | 1,005 | 995 | 1,002 | 5,300 |
| 2024/12/13 | 994 | 994 | 992 | 994 | 5,900 |
| 2024/12/12 | 1,001 | 1,004 | 993 | 994 | 16,800 |
| 2024/12/11 | 999 | 1,003 | 995 | 998 | 5,600 |
| 2024/12/10 | 999 | 1,000 | 997 | 998 | 7,500 |
| 2024/12/09 | 1,000 | 1,003 | 995 | 999 | 5,900 |
| 2024/12/06 | 995 | 997 | 995 | 995 | 6,000 |
| 2024/12/05 | 996 | 997 | 995 | 995 | 2,700 |
| 2024/12/04 | 1,001 | 1,001 | 994 | 996 | 6,000 |
| 2024/12/03 | 1,000 | 1,002 | 996 | 998 | 7,000 |
| 2024/12/02 | 1,000 | 1,001 | 997 | 997 | 4,100 |
| 2024/11/29 | 995 | 999 | 995 | 997 | 1,700 |
| 2024/11/28 | 995 | 999 | 995 | 995 | 4,200 |
| 2024/11/27 | 999 | 1,000 | 995 | 998 | 4,200 |
| 2024/11/26 | 1,000 | 1,000 | 998 | 999 | 1,600 |
| 2024/11/25 | 1,000 | 1,000 | 996 | 999 | 7,600 |
| 2024/11/22 | 1,009 | 1,009 | 996 | 1,000 | 4,900 |
| 2024/11/21 | 995 | 1,001 | 994 | 1,001 | 18,500 |
| 2024/11/20 | 993 | 997 | 993 | 995 | 3,900 |
| 2024/11/19 | 995 | 995 | 991 | 993 | 3,000 |
| 2024/11/18 | 993 | 995 | 988 | 995 | 4,700 |
| 2024/11/15 | 990 | 995 | 989 | 995 | 13,300 |
| 2024/11/14 | 998 | 999 | 992 | 996 | 13,600 |
| 2024/11/13 | 1,013 | 1,013 | 999 | 1,000 | 7,200 |
| 2024/11/12 | 998 | 1,004 | 998 | 1,000 | 6,500 |
| 2024/11/11 | 998 | 1,000 | 998 | 998 | 7,900 |
| 2024/11/08 | 1,002 | 1,008 | 995 | 998 | 14,600 |
| 2024/11/07 | 1,004 | 1,005 | 1,002 | 1,002 | 10,600 |
| 2024/11/06 | 1,006 | 1,011 | 1,002 | 1,003 | 11,600 |
| 2024/11/05 | 1,005 | 1,013 | 1,005 | 1,012 | 4,200 |
| 2024/11/01 | 1,010 | 1,013 | 1,009 | 1,013 | 4,400 |
| 2024/10/31 | 1,015 | 1,015 | 1,010 | 1,015 | 2,000 |
| 2024/10/30 | 1,010 | 1,022 | 1,010 | 1,015 | 2,100 |
| 2024/10/29 | 1,010 | 1,020 | 1,009 | 1,016 | 3,400 |
| 2024/10/28 | 1,007 | 1,016 | 1,007 | 1,016 | 4,800 |
| 2024/10/25 | 1,012 | 1,013 | 1,006 | 1,010 | 5,100 |
| 2024/10/24 | 1,021 | 1,022 | 1,011 | 1,012 | 5,300 |
| 2024/10/23 | 1,030 | 1,030 | 1,022 | 1,022 | 2,600 |
| 2024/10/22 | 1,037 | 1,037 | 1,025 | 1,032 | 3,300 |
| 2024/10/21 | 1,035 | 1,037 | 1,030 | 1,037 | 1,700 |
| 2024/10/18 | 1,031 | 1,035 | 1,029 | 1,035 | 3,100 |
| 2024/10/17 | 1,030 | 1,031 | 1,030 | 1,030 | 1,500 |
| 2024/10/16 | 1,030 | 1,036 | 1,028 | 1,030 | 4,200 |
| 2024/10/15 | 1,036 | 1,040 | 1,028 | 1,030 | 12,200 |
| 2024/10/11 | 1,024 | 1,036 | 1,024 | 1,036 | 1,300 |
| 2024/10/10 | 1,038 | 1,039 | 1,020 | 1,023 | 7,700 |
| 2024/10/09 | 1,044 | 1,045 | 1,037 | 1,038 | 10,700 |
| 2024/10/08 | 1,044 | 1,047 | 1,043 | 1,044 | 3,100 |
| 2024/10/07 | 1,050 | 1,050 | 1,045 | 1,045 | 6,500 |
| 2024/10/04 | 1,045 | 1,045 | 1,038 | 1,043 | 3,900 |
| 2024/10/03 | 1,065 | 1,068 | 1,035 | 1,045 | 8,800 |
| 2024/10/02 | 1,053 | 1,065 | 1,051 | 1,063 | 6,600 |
| 2024/10/01 | 1,053 | 1,069 | 1,039 | 1,064 | 6,400 |
| 2024/09/30 | 1,038 | 1,053 | 1,033 | 1,053 | 7,700 |
| 2024/09/27 | 1,056 | 1,060 | 1,035 | 1,041 | 12,800 |
| 2024/09/27 | 1 -> 2.00 分割 | ||||
| 2024/09/26 | 2,111 | 2,147 | 2,110 | 2,110 | 5,900 |
| 2024/09/25 | 2,121 | 2,140 | 2,103 | 2,111 | 1,700 |
| 2024/09/24 | 2,127 | 2,145 | 2,120 | 2,145 | 8,600 |
| 2024/09/20 | 2,134 | 2,134 | 2,088 | 2,111 | 20,100 |
| 2024/09/19 | 1,990 | 2,015 | 1,990 | 1,994 | 2,300 |
| 2024/09/18 | 1,997 | 1,997 | 1,976 | 1,995 | 600 |
| 2024/09/17 | 2,017 | 2,017 | 1,997 | 1,997 | 2,000 |
| 2024/09/13 | 2,017 | 2,017 | 1,970 | 1,997 | 3,800 |
| 2024/09/12 | 1,996 | 1,998 | 1,978 | 1,978 | 1,300 |
| 2024/09/11 | 1,998 | 2,000 | 1,972 | 1,972 | 2,500 |
| 2024/09/10 | 2,000 | 2,008 | 1,993 | 2,008 | 1,900 |
| 2024/09/09 | 1,985 | 1,990 | 1,970 | 1,975 | 3,100 |
| 2024/09/06 | 2,001 | 2,001 | 1,990 | 2,000 | 1,400 |
| 2024/09/05 | 1,995 | 2,001 | 1,995 | 2,001 | 2,100 |
| 2024/09/04 | 2,006 | 2,012 | 1,985 | 1,995 | 2,900 |
| 2024/09/03 | 2,015 | 2,035 | 2,006 | 2,012 | 2,700 |
| 2024/09/02 | 2,020 | 2,042 | 2,012 | 2,012 | 1,600 |
| 2024/08/30 | 2,018 | 2,030 | 2,014 | 2,022 | 2,500 |
| 2024/08/29 | 2,007 | 2,040 | 2,007 | 2,030 | 1,200 |
| 2024/08/28 | 2,028 | 2,054 | 2,006 | 2,011 | 2,900 |
| 2024/08/27 | 2,046 | 2,046 | 2,020 | 2,024 | 2,700 |
| 2024/08/26 | 2,060 | 2,064 | 2,040 | 2,046 | 3,000 |
| 2024/08/23 | 2,079 | 2,080 | 2,040 | 2,060 | 12,700 |
| 2024/08/21 | 1,998 | 2,001 | 1,998 | 2,000 | 900 |
| 2024/08/20 | 2,000 | 2,001 | 1,979 | 1,997 | 1,500 |
| 2024/08/19 | 2,010 | 2,011 | 1,978 | 1,999 | 2,300 |
| 2024/08/16 | 2,046 | 2,046 | 2,000 | 2,021 | 1,100 |