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 |
|---|---|---|---|---|---|
| 2000/12/25 | 322 | 322 | 322 | 322 | 1,000 |
| 2000/12/22 | 320 | 320 | 320 | 320 | 1,000 |
| 2000/12/20 | 349 | 349 | 349 | 349 | 2,000 |
| 2000/12/13 | 350 | 350 | 350 | 350 | 10,000 |
| 2000/12/07 | 348 | 348 | 348 | 348 | 3,000 |
| 2000/12/06 | 300 | 350 | 300 | 350 | 9,000 |
| 2000/12/05 | 286 | 286 | 270 | 280 | 13,000 |
| 2000/12/04 | 301 | 301 | 301 | 301 | 1,000 |
| 2000/11/20 | 350 | 350 | 350 | 350 | 1,000 |
| 2000/11/14 | 350 | 350 | 350 | 350 | 1,000 |
| 2000/11/13 | 350 | 350 | 350 | 350 | 5,000 |
| 2000/11/10 | 333 | 334 | 333 | 334 | 3,000 |
| 2000/11/09 | 331 | 350 | 331 | 350 | 7,000 |
| 2000/11/08 | 340 | 341 | 340 | 341 | 2,000 |
| 2000/11/07 | 350 | 350 | 350 | 350 | 3,000 |
| 2000/10/30 | 350 | 350 | 350 | 350 | 5,000 |
| 2000/10/27 | 351 | 351 | 351 | 351 | 2,000 |
| 2000/10/26 | 350 | 350 | 350 | 350 | 8,000 |
| 2000/10/20 | 350 | 350 | 350 | 350 | 2,000 |
| 2000/10/18 | 345 | 345 | 345 | 345 | 3,000 |
| 2000/10/16 | 345 | 345 | 345 | 345 | 7,000 |
| 2000/10/13 | 345 | 346 | 345 | 345 | 24,000 |
| 2000/10/11 | 345 | 345 | 345 | 345 | 2,000 |
| 2000/10/10 | 345 | 345 | 345 | 345 | 2,000 |
| 2000/10/06 | 345 | 345 | 345 | 345 | 8,000 |
| 2000/10/05 | 345 | 345 | 345 | 345 | 4,000 |
| 2000/10/04 | 345 | 345 | 345 | 345 | 2,000 |
| 2000/10/03 | 345 | 345 | 345 | 345 | 8,000 |
| 2000/09/22 | 350 | 350 | 350 | 350 | 2,000 |
| 2000/09/20 | 350 | 350 | 350 | 350 | 2,000 |
| 2000/09/18 | 349 | 349 | 349 | 349 | 1,000 |
| 2000/09/14 | 349 | 349 | 349 | 349 | 1,000 |
| 2000/09/13 | 350 | 350 | 350 | 350 | 5,000 |
| 2000/09/08 | 350 | 350 | 350 | 350 | 1,000 |
| 2000/09/04 | 330 | 330 | 330 | 330 | 2,000 |
| 2000/08/24 | 340 | 340 | 340 | 340 | 2,000 |
| 2000/08/21 | 360 | 360 | 360 | 360 | 1,000 |
| 2000/08/14 | 360 | 360 | 360 | 360 | 5,000 |
| 2000/07/31 | 365 | 365 | 365 | 365 | 5,000 |
| 2000/07/21 | 380 | 380 | 380 | 380 | 1,000 |
| 2000/07/18 | 380 | 380 | 375 | 375 | 6,000 |
| 2000/07/17 | 379 | 379 | 379 | 379 | 1,000 |
| 2000/07/13 | 370 | 380 | 370 | 380 | 10,000 |
| 2000/07/07 | 380 | 380 | 380 | 380 | 1,000 |
| 2000/07/06 | 374 | 383 | 374 | 380 | 13,000 |
| 2000/07/05 | 380 | 380 | 380 | 380 | 9,000 |
| 2000/07/04 | 385 | 385 | 385 | 385 | 10,000 |
| 2000/06/30 | 316 | 316 | 316 | 316 | 5,000 |
| 2000/06/27 | 315 | 315 | 315 | 315 | 8,000 |
| 2000/06/26 | 310 | 310 | 310 | 310 | 6,000 |
| 2000/06/23 | 315 | 315 | 310 | 310 | 6,000 |
| 2000/06/22 | 315 | 315 | 310 | 310 | 5,000 |
| 2000/06/21 | 315 | 315 | 315 | 315 | 1,000 |
| 2000/06/20 | 315 | 315 | 315 | 315 | 1,000 |
| 2000/06/19 | 310 | 310 | 310 | 310 | 3,000 |
| 2000/06/16 | 310 | 310 | 310 | 310 | 4,000 |
| 2000/06/15 | 315 | 315 | 310 | 310 | 6,000 |
| 2000/06/14 | 315 | 315 | 315 | 315 | 7,000 |
| 2000/06/13 | 310 | 315 | 310 | 315 | 5,000 |
| 2000/06/12 | 310 | 312 | 310 | 312 | 2,000 |
| 2000/06/06 | 310 | 310 | 310 | 310 | 8,000 |
| 2000/06/05 | 310 | 310 | 310 | 310 | 3,000 |
| 2000/06/02 | 310 | 310 | 310 | 310 | 4,000 |
| 2000/06/01 | 310 | 310 | 310 | 310 | 4,000 |
| 2000/05/31 | 310 | 310 | 310 | 310 | 8,000 |
| 2000/05/29 | 315 | 315 | 315 | 315 | 2,000 |
| 2000/05/24 | 310 | 310 | 310 | 310 | 3,000 |
| 2000/05/22 | 315 | 315 | 315 | 315 | 1,000 |
| 2000/05/19 | 310 | 310 | 310 | 310 | 3,000 |
| 2000/05/17 | 310 | 310 | 310 | 310 | 2,000 |
| 2000/05/16 | 310 | 310 | 310 | 310 | 3,000 |
| 2000/05/15 | 310 | 310 | 310 | 310 | 1,000 |
| 2000/05/12 | 305 | 305 | 305 | 305 | 1,000 |
| 2000/05/10 | 305 | 305 | 305 | 305 | 3,000 |
| 2000/05/09 | 305 | 305 | 305 | 305 | 3,000 |
| 2000/05/08 | 305 | 305 | 305 | 305 | 3,000 |
| 2000/05/02 | 305 | 305 | 305 | 305 | 5,000 |
| 2000/04/28 | 305 | 305 | 305 | 305 | 1,000 |
| 2000/04/27 | 309 | 309 | 308 | 308 | 2,000 |
| 2000/04/26 | 311 | 311 | 310 | 310 | 8,000 |
| 2000/04/24 | 310 | 310 | 310 | 310 | 1,000 |
| 2000/04/17 | 310 | 310 | 310 | 310 | 2,000 |
| 2000/04/13 | 300 | 320 | 300 | 320 | 4,000 |
| 2000/04/12 | 305 | 305 | 305 | 305 | 3,000 |
| 2000/04/11 | 308 | 312 | 308 | 310 | 4,000 |
| 2000/04/10 | 307 | 307 | 306 | 306 | 5,000 |
| 2000/04/07 | 305 | 305 | 305 | 305 | 3,000 |
| 2000/04/06 | 305 | 305 | 305 | 305 | 1,000 |
| 2000/04/05 | 311 | 311 | 310 | 311 | 6,000 |
| 2000/04/04 | 312 | 312 | 312 | 312 | 5,000 |
| 2000/04/03 | 328 | 328 | 328 | 328 | 1,000 |
| 2000/03/28 | 340 | 340 | 340 | 340 | 2,000 |
| 2000/03/27 | 341 | 341 | 341 | 341 | 3,000 |
| 2000/03/22 | 332 | 332 | 332 | 332 | 1,000 |
| 2000/03/17 | 327 | 327 | 327 | 327 | 1,000 |
| 2000/03/14 | 319 | 321 | 319 | 321 | 5,000 |
| 2000/03/13 | 379 | 379 | 379 | 379 | 3,000 |
| 2000/03/10 | 316 | 320 | 316 | 319 | 3,000 |
| 2000/03/09 | 316 | 320 | 316 | 320 | 2,000 |
| 2000/03/08 | 321 | 321 | 321 | 321 | 1,000 |
| 2000/03/02 | 315 | 315 | 315 | 315 | 1,000 |
| 2000/02/14 | 380 | 380 | 380 | 380 | 3,000 |
| 2000/02/02 | 401 | 401 | 401 | 401 | 1,000 |
| 2000/01/31 | 360 | 360 | 360 | 360 | 1,000 |
| 2000/01/21 | 366 | 366 | 366 | 366 | 1,000 |
| 2000/01/20 | 366 | 366 | 366 | 366 | 5,000 |
| 2000/01/18 | 366 | 366 | 365 | 366 | 9,000 |
| 2000/01/17 | 365 | 365 | 365 | 365 | 1,000 |
| 2000/01/13 | 365 | 365 | 365 | 365 | 2,000 |
| 2000/01/12 | 365 | 365 | 365 | 365 | 1,000 |
| 2000/01/11 | 365 | 365 | 365 | 365 | 10,000 |