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 |
---|---|---|---|---|---|
2002/12/27 | 300 | 300 | 300 | 300 | 1,000 |
2002/12/25 | 310 | 310 | 310 | 310 | 1,000 |
2002/12/24 | 318 | 318 | 318 | 318 | 1,000 |
2002/12/20 | 318 | 318 | 318 | 318 | 2,000 |
2002/12/19 | 300 | 300 | 300 | 300 | 1,000 |
2002/12/18 | 300 | 300 | 295 | 300 | 3,000 |
2002/12/17 | 300 | 301 | 300 | 301 | 3,000 |
2002/12/16 | 320 | 320 | 310 | 310 | 6,000 |
2002/12/13 | 296 | 320 | 296 | 320 | 26,000 |
2002/12/11 | 300 | 300 | 295 | 295 | 4,000 |
2002/12/10 | 300 | 300 | 300 | 300 | 1,000 |
2002/12/09 | 300 | 300 | 300 | 300 | 5,000 |
2002/12/06 | 300 | 320 | 300 | 320 | 7,000 |
2002/12/03 | 296 | 296 | 296 | 296 | 3,000 |
2002/12/02 | 296 | 296 | 296 | 296 | 4,000 |
2002/11/29 | 298 | 298 | 296 | 296 | 4,000 |
2002/11/28 | 298 | 298 | 298 | 298 | 3,000 |
2002/11/26 | 298 | 298 | 298 | 298 | 3,000 |
2002/11/20 | 290 | 298 | 290 | 298 | 2,000 |
2002/11/19 | 299 | 299 | 299 | 299 | 7,000 |
2002/11/18 | 305 | 305 | 299 | 299 | 5,000 |
2002/11/15 | 307 | 307 | 307 | 307 | 1,000 |
2002/11/13 | 315 | 315 | 315 | 315 | 4,000 |
2002/11/06 | 320 | 320 | 320 | 320 | 3,000 |
2002/10/21 | 330 | 330 | 315 | 328 | 7,000 |
2002/10/15 | 330 | 330 | 330 | 330 | 5,000 |
2002/10/11 | 320 | 320 | 320 | 320 | 1,000 |
2002/10/10 | 318 | 320 | 318 | 320 | 3,000 |
2002/09/24 | 325 | 328 | 325 | 328 | 3,000 |
2002/09/20 | 329 | 329 | 329 | 329 | 1,000 |
2002/09/13 | 319 | 339 | 319 | 339 | 6,000 |
2002/09/10 | 316 | 316 | 316 | 316 | 6,000 |
2002/09/04 | 315 | 315 | 315 | 315 | 1,000 |
2002/09/03 | 320 | 320 | 315 | 315 | 13,000 |
2002/09/02 | 321 | 321 | 315 | 315 | 11,000 |
2002/08/30 | 326 | 326 | 321 | 321 | 19,000 |
2002/08/27 | 326 | 326 | 326 | 326 | 1,000 |
2002/08/26 | 326 | 326 | 326 | 326 | 1,000 |
2002/08/23 | 330 | 330 | 326 | 326 | 6,000 |
2002/08/21 | 339 | 339 | 339 | 339 | 3,000 |
2002/08/20 | 339 | 339 | 339 | 339 | 1,000 |
2002/08/16 | 329 | 329 | 329 | 329 | 3,000 |
2002/08/15 | 329 | 329 | 329 | 329 | 1,000 |
2002/08/13 | 320 | 330 | 320 | 330 | 5,000 |
2002/08/09 | 320 | 320 | 320 | 320 | 2,000 |
2002/08/08 | 320 | 320 | 320 | 320 | 1,000 |
2002/08/07 | 320 | 320 | 320 | 320 | 1,000 |
2002/08/01 | 318 | 318 | 318 | 318 | 1,000 |
2002/07/31 | 320 | 320 | 320 | 320 | 3,000 |
2002/07/30 | 316 | 316 | 316 | 316 | 1,000 |
2002/07/29 | 320 | 320 | 320 | 320 | 1,000 |
2002/07/26 | 320 | 320 | 320 | 320 | 4,000 |
2002/07/25 | 320 | 320 | 320 | 320 | 2,000 |
2002/07/22 | 326 | 326 | 326 | 326 | 2,000 |
2002/07/19 | 321 | 321 | 321 | 321 | 1,000 |
2002/07/18 | 330 | 330 | 320 | 320 | 15,000 |
2002/07/15 | 337 | 340 | 337 | 340 | 11,000 |
2002/07/08 | 335 | 340 | 335 | 340 | 11,000 |
2002/07/05 | 335 | 335 | 335 | 335 | 5,000 |
2002/07/03 | 320 | 320 | 320 | 320 | 3,000 |
2002/07/02 | 320 | 320 | 320 | 320 | 3,000 |
2002/06/28 | 315 | 315 | 315 | 315 | 6,000 |
2002/06/26 | 325 | 325 | 325 | 325 | 7,000 |
2002/06/25 | 325 | 325 | 325 | 325 | 1,000 |
2002/06/24 | 325 | 325 | 325 | 325 | 1,000 |
2002/06/20 | 335 | 335 | 325 | 325 | 4,000 |
2002/06/19 | 337 | 337 | 337 | 337 | 1,000 |
2002/06/18 | 336 | 336 | 336 | 336 | 3,000 |
2002/06/14 | 340 | 340 | 335 | 335 | 3,000 |
2002/06/13 | 340 | 340 | 340 | 340 | 5,000 |
2002/06/11 | 325 | 330 | 325 | 330 | 2,000 |
2002/06/04 | 325 | 325 | 325 | 325 | 1,000 |
2002/05/30 | 330 | 330 | 327 | 327 | 7,000 |
2002/05/28 | 330 | 330 | 330 | 330 | 1,000 |
2002/05/27 | 328 | 328 | 328 | 328 | 4,000 |
2002/05/24 | 328 | 328 | 328 | 328 | 5,000 |
2002/05/20 | 312 | 312 | 307 | 307 | 3,000 |
2002/05/15 | 312 | 312 | 312 | 312 | 2,000 |
2002/05/14 | 312 | 312 | 312 | 312 | 2,000 |
2002/05/13 | 311 | 339 | 311 | 339 | 4,000 |
2002/05/09 | 311 | 311 | 311 | 311 | 2,000 |
2002/05/08 | 311 | 311 | 311 | 311 | 2,000 |
2002/05/07 | 316 | 316 | 316 | 316 | 3,000 |
2002/04/30 | 315 | 315 | 315 | 315 | 1,000 |
2002/04/25 | 316 | 316 | 315 | 315 | 2,000 |
2002/04/22 | 310 | 310 | 310 | 310 | 2,000 |
2002/04/15 | 340 | 340 | 340 | 340 | 5,000 |
2002/03/20 | 340 | 340 | 340 | 340 | 3,000 |
2002/03/14 | 339 | 339 | 339 | 339 | 1,000 |
2002/03/13 | 330 | 339 | 330 | 339 | 4,000 |
2002/03/11 | 320 | 320 | 320 | 320 | 2,000 |
2002/03/08 | 320 | 320 | 320 | 320 | 2,000 |
2002/03/06 | 320 | 320 | 320 | 320 | 4,000 |
2002/03/05 | 311 | 311 | 311 | 311 | 4,000 |
2002/03/04 | 311 | 311 | 311 | 311 | 1,000 |
2002/03/01 | 310 | 310 | 310 | 310 | 1,000 |
2002/02/26 | 310 | 310 | 310 | 310 | 1,000 |
2002/02/25 | 310 | 310 | 310 | 310 | 2,000 |
2002/02/22 | 310 | 310 | 310 | 310 | 2,000 |
2002/02/20 | 320 | 320 | 320 | 320 | 2,000 |
2002/02/13 | 320 | 330 | 320 | 330 | 5,000 |
2002/02/07 | 315 | 315 | 315 | 315 | 2,000 |
2002/01/29 | 320 | 320 | 320 | 320 | 1,000 |
2002/01/24 | 320 | 320 | 320 | 320 | 2,000 |
2002/01/23 | 321 | 321 | 320 | 320 | 2,000 |
2002/01/21 | 329 | 329 | 329 | 329 | 1,000 |
2002/01/15 | 330 | 349 | 330 | 349 | 5,000 |
2002/01/11 | 321 | 321 | 321 | 321 | 1,000 |
2002/01/09 | 323 | 323 | 320 | 320 | 5,000 |
2002/01/08 | 320 | 320 | 320 | 320 | 1,000 |
2002/01/07 | 330 | 330 | 330 | 330 | 1,000 |