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 |
|---|---|---|---|---|---|
| 2006/12/20 | 667 | 667 | 667 | 667 | 2,000 |
| 2006/12/19 | 667 | 667 | 667 | 667 | 1,000 |
| 2006/12/18 | 657 | 657 | 657 | 657 | 5,000 |
| 2006/12/15 | 645 | 645 | 645 | 645 | 1,000 |
| 2006/12/14 | 632 | 632 | 632 | 632 | 1,000 |
| 2006/12/07 | 620 | 620 | 620 | 620 | 2,000 |
| 2006/12/06 | 610 | 610 | 610 | 610 | 2,000 |
| 2006/12/04 | 610 | 610 | 610 | 610 | 1,000 |
| 2006/11/29 | 590 | 590 | 590 | 590 | 1,000 |
| 2006/11/27 | 590 | 590 | 590 | 590 | 1,000 |
| 2006/11/20 | 610 | 610 | 600 | 600 | 3,000 |
| 2006/11/16 | 610 | 610 | 610 | 610 | 1,000 |
| 2006/11/15 | 610 | 610 | 610 | 610 | 1,000 |
| 2006/11/14 | 610 | 610 | 610 | 610 | 2,000 |
| 2006/11/13 | 600 | 600 | 600 | 600 | 3,000 |
| 2006/11/08 | 600 | 600 | 600 | 600 | 2,000 |
| 2006/11/07 | 600 | 602 | 600 | 602 | 2,000 |
| 2006/10/26 | 610 | 610 | 610 | 610 | 2,000 |
| 2006/10/20 | 610 | 610 | 610 | 610 | 1,000 |
| 2006/10/19 | 610 | 610 | 610 | 610 | 1,000 |
| 2006/10/16 | 593 | 593 | 593 | 593 | 1,000 |
| 2006/10/13 | 592 | 592 | 592 | 592 | 2,000 |
| 2006/10/12 | 592 | 592 | 592 | 592 | 1,000 |
| 2006/10/02 | 620 | 620 | 620 | 620 | 1,000 |
| 2006/09/25 | 615 | 620 | 615 | 620 | 2,000 |
| 2006/09/22 | 610 | 610 | 610 | 610 | 2,000 |
| 2006/09/21 | 595 | 595 | 595 | 595 | 1,000 |
| 2006/09/20 | 618 | 618 | 618 | 618 | 2,000 |
| 2006/09/13 | 618 | 618 | 618 | 618 | 3,000 |
| 2006/09/11 | 618 | 618 | 618 | 618 | 1,000 |
| 2006/09/05 | 620 | 620 | 620 | 620 | 1,000 |
| 2006/09/04 | 597 | 597 | 597 | 597 | 1,000 |
| 2006/08/30 | 591 | 591 | 591 | 591 | 1,000 |
| 2006/08/29 | 591 | 591 | 591 | 591 | 2,000 |
| 2006/08/25 | 590 | 593 | 590 | 590 | 10,000 |
| 2006/08/22 | 600 | 600 | 600 | 600 | 1,000 |
| 2006/08/21 | 600 | 610 | 600 | 610 | 9,000 |
| 2006/08/18 | 600 | 600 | 600 | 600 | 1,000 |
| 2006/08/17 | 590 | 600 | 590 | 600 | 3,000 |
| 2006/08/16 | 590 | 590 | 590 | 590 | 2,000 |
| 2006/08/15 | 583 | 583 | 583 | 583 | 1,000 |
| 2006/08/14 | 610 | 610 | 610 | 610 | 4,000 |
| 2006/08/10 | 610 | 610 | 610 | 610 | 1,000 |
| 2006/08/03 | 614 | 614 | 614 | 614 | 1,000 |
| 2006/07/31 | 595 | 595 | 595 | 595 | 1,000 |
| 2006/07/25 | 610 | 610 | 591 | 591 | 3,000 |
| 2006/07/24 | 596 | 610 | 596 | 610 | 2,000 |
| 2006/07/21 | 620 | 620 | 620 | 620 | 1,000 |
| 2006/07/20 | 620 | 620 | 620 | 620 | 2,000 |
| 2006/07/19 | 620 | 620 | 620 | 620 | 1,000 |
| 2006/07/14 | 624 | 624 | 624 | 624 | 7,000 |
| 2006/07/12 | 615 | 615 | 610 | 610 | 3,000 |
| 2006/07/11 | 630 | 630 | 630 | 630 | 2,000 |
| 2006/07/10 | 610 | 630 | 610 | 630 | 2,000 |
| 2006/07/07 | 627 | 630 | 627 | 630 | 5,000 |
| 2006/07/05 | 615 | 615 | 615 | 615 | 1,000 |
| 2006/07/04 | 620 | 620 | 620 | 620 | 1,000 |
| 2006/07/03 | 611 | 611 | 611 | 611 | 3,000 |
| 2006/06/30 | 630 | 630 | 621 | 621 | 4,000 |
| 2006/06/28 | 640 | 650 | 640 | 650 | 2,000 |
| 2006/06/27 | 630 | 630 | 630 | 630 | 1,000 |
| 2006/06/22 | 633 | 633 | 633 | 633 | 3,000 |
| 2006/06/21 | 643 | 643 | 643 | 643 | 1,000 |
| 2006/06/15 | 630 | 630 | 630 | 630 | 1,000 |
| 2006/06/14 | 636 | 636 | 636 | 636 | 2,000 |
| 2006/06/13 | 640 | 640 | 640 | 640 | 2,000 |
| 2006/06/07 | 655 | 655 | 655 | 655 | 1,000 |
| 2006/05/23 | 665 | 665 | 665 | 665 | 1,000 |
| 2006/05/22 | 660 | 660 | 660 | 660 | 1,000 |
| 2006/05/18 | 650 | 660 | 650 | 660 | 3,000 |
| 2006/05/16 | 655 | 655 | 620 | 620 | 3,000 |
| 2006/05/15 | 650 | 650 | 650 | 650 | 2,000 |
| 2006/05/12 | 630 | 630 | 630 | 630 | 1,000 |
| 2006/05/11 | 630 | 630 | 630 | 630 | 1,000 |
| 2006/05/10 | 630 | 630 | 620 | 630 | 4,000 |
| 2006/04/24 | 655 | 655 | 650 | 650 | 2,000 |
| 2006/04/20 | 670 | 670 | 660 | 660 | 2,000 |
| 2006/04/19 | 660 | 660 | 660 | 660 | 3,000 |
| 2006/04/14 | 660 | 660 | 660 | 660 | 3,000 |
| 2006/04/13 | 660 | 660 | 660 | 660 | 2,000 |
| 2006/04/11 | 670 | 670 | 660 | 660 | 2,000 |
| 2006/04/06 | 660 | 660 | 660 | 660 | 2,000 |
| 2006/04/05 | 660 | 660 | 660 | 660 | 1,000 |
| 2006/04/04 | 690 | 690 | 660 | 660 | 2,000 |
| 2006/03/31 | 672 | 672 | 672 | 672 | 1,000 |
| 2006/03/28 | 671 | 671 | 671 | 671 | 1,000 |
| 2006/03/27 | 700 | 700 | 697 | 697 | 2,000 |
| 2006/03/23 | 685 | 700 | 685 | 700 | 2,000 |
| 2006/03/22 | 690 | 690 | 690 | 690 | 1,000 |
| 2006/03/20 | 690 | 690 | 690 | 690 | 3,000 |
| 2006/03/15 | 685 | 685 | 685 | 685 | 2,000 |
| 2006/03/13 | 681 | 681 | 681 | 681 | 2,000 |
| 2006/03/07 | 685 | 685 | 685 | 685 | 1,000 |
| 2006/02/28 | 670 | 670 | 670 | 670 | 2,000 |
| 2006/02/24 | 657 | 657 | 657 | 657 | 1,000 |
| 2006/02/22 | 645 | 646 | 645 | 646 | 2,000 |
| 2006/02/20 | 657 | 657 | 657 | 657 | 1,000 |
| 2006/02/15 | 655 | 665 | 655 | 665 | 3,000 |
| 2006/02/14 | 660 | 660 | 650 | 650 | 4,000 |
| 2006/02/13 | 680 | 680 | 665 | 665 | 5,000 |
| 2006/02/10 | 680 | 680 | 680 | 680 | 1,000 |
| 2006/02/09 | 687 | 687 | 687 | 687 | 1,000 |
| 2006/02/08 | 700 | 700 | 700 | 700 | 5,000 |
| 2006/02/07 | 650 | 670 | 650 | 670 | 3,000 |
| 2006/02/06 | 660 | 660 | 660 | 660 | 1,000 |
| 2006/02/03 | 661 | 661 | 660 | 660 | 2,000 |
| 2006/02/02 | 670 | 670 | 670 | 670 | 1,000 |
| 2006/02/01 | 670 | 670 | 670 | 670 | 2,000 |
| 2006/01/31 | 670 | 670 | 670 | 670 | 6,000 |
| 2006/01/30 | 660 | 660 | 660 | 660 | 3,000 |
| 2006/01/27 | 660 | 660 | 660 | 660 | 1,000 |
| 2006/01/26 | 660 | 660 | 660 | 660 | 1,000 |
| 2006/01/25 | 660 | 660 | 660 | 660 | 1,000 |
| 2006/01/23 | 650 | 660 | 645 | 660 | 3,000 |
| 2006/01/20 | 660 | 660 | 660 | 660 | 2,000 |
| 2006/01/19 | 640 | 660 | 640 | 660 | 3,000 |
| 2006/01/18 | 660 | 660 | 660 | 660 | 1,000 |
| 2006/01/17 | 684 | 685 | 684 | 685 | 3,000 |
| 2006/01/16 | 690 | 690 | 683 | 683 | 2,000 |
| 2006/01/12 | 670 | 670 | 670 | 670 | 1,000 |
| 2006/01/11 | 670 | 670 | 670 | 670 | 1,000 |
| 2006/01/10 | 670 | 670 | 670 | 670 | 1,000 |
| 2006/01/06 | 660 | 665 | 660 | 660 | 7,000 |
| 2006/01/04 | 645 | 645 | 645 | 645 | 1,000 |