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 |
---|---|---|---|---|---|
2005/12/30 | 665 | 665 | 645 | 645 | 4,000 |
2005/12/29 | 650 | 655 | 650 | 655 | 3,000 |
2005/12/26 | 650 | 650 | 650 | 650 | 3,000 |
2005/12/22 | 650 | 650 | 650 | 650 | 1,000 |
2005/12/21 | 650 | 660 | 650 | 660 | 2,000 |
2005/12/20 | 620 | 623 | 620 | 623 | 7,000 |
2005/12/19 | 621 | 621 | 621 | 621 | 1,000 |
2005/12/14 | 670 | 670 | 670 | 670 | 1,000 |
2005/12/13 | 660 | 660 | 660 | 660 | 5,000 |
2005/12/12 | 659 | 660 | 640 | 660 | 4,000 |
2005/12/09 | 650 | 660 | 650 | 660 | 4,000 |
2005/12/08 | 640 | 640 | 640 | 640 | 6,000 |
2005/12/07 | 630 | 640 | 630 | 640 | 7,000 |
2005/12/05 | 624 | 624 | 614 | 614 | 2,000 |
2005/12/02 | 620 | 625 | 615 | 625 | 5,000 |
2005/12/01 | 576 | 600 | 576 | 600 | 4,000 |
2005/11/30 | 590 | 590 | 590 | 590 | 1,000 |
2005/11/29 | 578 | 578 | 570 | 570 | 4,000 |
2005/11/28 | 575 | 578 | 575 | 578 | 2,000 |
2005/11/25 | 580 | 590 | 580 | 590 | 6,000 |
2005/11/22 | 580 | 580 | 580 | 580 | 1,000 |
2005/11/17 | 570 | 570 | 570 | 570 | 3,000 |
2005/11/16 | 577 | 577 | 570 | 570 | 6,000 |
2005/11/15 | 570 | 570 | 570 | 570 | 3,000 |
2005/11/14 | 577 | 577 | 562 | 562 | 10,000 |
2005/11/11 | 577 | 577 | 577 | 577 | 1,000 |
2005/11/10 | 580 | 580 | 548 | 548 | 8,000 |
2005/11/09 | 586 | 586 | 586 | 586 | 1,000 |
2005/11/08 | 576 | 576 | 576 | 576 | 1,000 |
2005/11/07 | 586 | 586 | 586 | 586 | 1,000 |
2005/11/04 | 586 | 586 | 586 | 586 | 1,000 |
2005/11/02 | 586 | 586 | 575 | 575 | 2,000 |
2005/11/01 | 586 | 586 | 586 | 586 | 1,000 |
2005/10/31 | 586 | 586 | 586 | 586 | 1,000 |
2005/10/28 | 586 | 586 | 586 | 586 | 2,000 |
2005/10/27 | 586 | 586 | 586 | 586 | 1,000 |
2005/10/26 | 586 | 586 | 586 | 586 | 3,000 |
2005/10/24 | 586 | 586 | 586 | 586 | 2,000 |
2005/10/21 | 586 | 586 | 586 | 586 | 1,000 |
2005/10/20 | 586 | 586 | 586 | 586 | 4,000 |
2005/10/19 | 585 | 586 | 585 | 586 | 2,000 |
2005/10/17 | 581 | 581 | 581 | 581 | 1,000 |
2005/10/14 | 586 | 586 | 586 | 586 | 2,000 |
2005/10/06 | 580 | 580 | 580 | 580 | 2,000 |
2005/10/05 | 580 | 580 | 580 | 580 | 2,000 |
2005/10/04 | 587 | 590 | 586 | 586 | 4,000 |
2005/10/03 | 586 | 586 | 586 | 586 | 1,000 |
2005/09/30 | 590 | 590 | 586 | 586 | 3,000 |
2005/09/28 | 589 | 589 | 589 | 589 | 1,000 |
2005/09/27 | 590 | 590 | 590 | 590 | 1,000 |
2005/09/26 | 588 | 588 | 588 | 588 | 2,000 |
2005/09/21 | 586 | 589 | 586 | 589 | 2,000 |
2005/09/15 | 571 | 571 | 571 | 571 | 1,000 |
2005/09/14 | 570 | 570 | 570 | 570 | 1,000 |
2005/09/13 | 565 | 570 | 565 | 570 | 11,000 |
2005/09/08 | 565 | 565 | 560 | 560 | 7,000 |
2005/09/07 | 570 | 570 | 570 | 570 | 1,000 |
2005/09/06 | 570 | 570 | 570 | 570 | 5,000 |
2005/09/05 | 566 | 566 | 566 | 566 | 1,000 |
2005/09/01 | 570 | 570 | 561 | 561 | 5,000 |
2005/08/31 | 560 | 560 | 560 | 560 | 1,000 |
2005/08/30 | 560 | 570 | 560 | 570 | 6,000 |
2005/08/29 | 560 | 560 | 560 | 560 | 2,000 |
2005/08/26 | 560 | 560 | 560 | 560 | 3,000 |
2005/08/23 | 561 | 561 | 561 | 561 | 1,000 |
2005/08/17 | 570 | 570 | 560 | 560 | 3,000 |
2005/08/16 | 550 | 570 | 550 | 570 | 4,000 |
2005/08/15 | 550 | 550 | 550 | 550 | 3,000 |
2005/08/12 | 555 | 555 | 555 | 555 | 2,000 |
2005/08/11 | 550 | 550 | 550 | 550 | 2,000 |
2005/08/09 | 556 | 556 | 556 | 556 | 1,000 |
2005/08/05 | 555 | 555 | 555 | 555 | 1,000 |
2005/08/04 | 560 | 560 | 560 | 560 | 1,000 |
2005/08/03 | 560 | 560 | 560 | 560 | 2,000 |
2005/08/01 | 560 | 560 | 560 | 560 | 2,000 |
2005/07/28 | 560 | 560 | 560 | 560 | 1,000 |
2005/07/27 | 560 | 560 | 560 | 560 | 1,000 |
2005/07/26 | 560 | 560 | 560 | 560 | 1,000 |
2005/07/25 | 540 | 540 | 540 | 540 | 1,000 |
2005/07/22 | 540 | 540 | 540 | 540 | 1,000 |
2005/07/21 | 540 | 550 | 540 | 550 | 2,000 |
2005/07/19 | 525 | 526 | 525 | 526 | 2,000 |
2005/07/15 | 555 | 555 | 555 | 555 | 5,000 |
2005/07/14 | 545 | 545 | 545 | 545 | 2,000 |
2005/07/13 | 535 | 535 | 535 | 535 | 2,000 |
2005/07/11 | 530 | 535 | 530 | 535 | 3,000 |
2005/07/06 | 520 | 530 | 520 | 530 | 9,000 |
2005/07/04 | 520 | 520 | 520 | 520 | 3,000 |
2005/07/01 | 510 | 510 | 510 | 510 | 1,000 |
2005/06/30 | 510 | 510 | 510 | 510 | 2,000 |
2005/06/29 | 510 | 510 | 510 | 510 | 1,000 |
2005/06/28 | 520 | 520 | 520 | 520 | 2,000 |
2005/06/27 | 510 | 510 | 510 | 510 | 1,000 |
2005/06/24 | 510 | 510 | 510 | 510 | 1,000 |
2005/06/21 | 510 | 510 | 510 | 510 | 1,000 |
2005/06/20 | 510 | 510 | 508 | 508 | 3,000 |
2005/06/17 | 500 | 510 | 500 | 510 | 2,000 |
2005/06/16 | 500 | 500 | 500 | 500 | 3,000 |
2005/06/14 | 500 | 500 | 500 | 500 | 1,000 |
2005/06/13 | 500 | 500 | 500 | 500 | 4,000 |
2005/06/09 | 500 | 500 | 500 | 500 | 1,000 |
2005/06/08 | 498 | 498 | 498 | 498 | 2,000 |
2005/06/06 | 494 | 494 | 494 | 494 | 1,000 |
2005/05/27 | 500 | 500 | 500 | 500 | 1,000 |
2005/05/23 | 491 | 491 | 491 | 491 | 1,000 |
2005/05/20 | 500 | 500 | 490 | 490 | 3,000 |
2005/05/18 | 500 | 500 | 496 | 500 | 6,000 |
2005/05/13 | 500 | 500 | 500 | 500 | 4,000 |
2005/05/10 | 500 | 500 | 500 | 500 | 1,000 |
2005/05/09 | 500 | 500 | 500 | 500 | 6,000 |
2005/05/06 | 500 | 500 | 500 | 500 | 4,000 |
2005/04/27 | 510 | 510 | 510 | 510 | 1,000 |
2005/04/25 | 510 | 510 | 510 | 510 | 1,000 |
2005/04/20 | 500 | 500 | 500 | 500 | 1,000 |
2005/04/18 | 500 | 500 | 500 | 500 | 1,000 |
2005/04/15 | 520 | 520 | 510 | 510 | 2,000 |
2005/04/13 | 500 | 500 | 500 | 500 | 1,000 |
2005/04/07 | 500 | 500 | 500 | 500 | 1,000 |
2005/04/04 | 500 | 500 | 500 | 500 | 1,000 |
2005/03/31 | 500 | 500 | 500 | 500 | 1,000 |
2005/03/30 | 501 | 501 | 500 | 500 | 5,000 |
2005/03/29 | 502 | 502 | 502 | 502 | 1,000 |
2005/03/28 | 500 | 500 | 500 | 500 | 1,000 |
2005/03/24 | 525 | 525 | 525 | 525 | 2,000 |
2005/03/23 | 539 | 540 | 539 | 540 | 2,000 |
2005/03/22 | 530 | 540 | 523 | 540 | 8,000 |
2005/03/18 | 520 | 525 | 520 | 525 | 2,000 |
2005/03/17 | 520 | 520 | 520 | 520 | 2,000 |
2005/03/16 | 518 | 520 | 518 | 520 | 5,000 |
2005/03/15 | 517 | 517 | 517 | 517 | 1,000 |
2005/03/14 | 510 | 515 | 510 | 515 | 4,000 |
2005/03/11 | 510 | 510 | 510 | 510 | 2,000 |
2005/03/09 | 510 | 510 | 510 | 510 | 2,000 |
2005/03/07 | 505 | 523 | 505 | 523 | 7,000 |
2005/03/04 | 500 | 500 | 500 | 500 | 5,000 |
2005/02/28 | 500 | 500 | 495 | 495 | 3,000 |
2005/02/25 | 500 | 500 | 500 | 500 | 1,000 |
2005/02/23 | 495 | 500 | 495 | 500 | 2,000 |
2005/02/22 | 505 | 505 | 505 | 505 | 2,000 |
2005/02/21 | 505 | 505 | 505 | 505 | 1,000 |
2005/02/18 | 500 | 500 | 500 | 500 | 2,000 |
2005/02/16 | 500 | 500 | 495 | 500 | 5,000 |
2005/02/15 | 500 | 500 | 500 | 500 | 6,000 |
2005/02/14 | 495 | 495 | 495 | 495 | 3,000 |
2005/02/08 | 495 | 495 | 495 | 495 | 1,000 |
2005/02/07 | 500 | 500 | 500 | 500 | 2,000 |
2005/02/04 | 480 | 500 | 480 | 500 | 5,000 |
2005/01/21 | 480 | 480 | 477 | 477 | 2,000 |
2005/01/17 | 476 | 476 | 476 | 476 | 1,000 |
2005/01/13 | 471 | 471 | 471 | 471 | 3,000 |
2005/01/12 | 471 | 471 | 470 | 470 | 3,000 |
2005/01/07 | 470 | 470 | 470 | 470 | 1,000 |
2005/01/06 | 470 | 470 | 470 | 470 | 1,000 |