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 |
---|---|---|---|---|---|
2007/12/27 | 492 | 492 | 492 | 492 | 2,000 |
2007/12/21 | 492 | 492 | 492 | 492 | 2,000 |
2007/12/20 | 500 | 500 | 500 | 500 | 2,000 |
2007/12/17 | 500 | 500 | 500 | 500 | 1,000 |
2007/12/14 | 535 | 535 | 535 | 535 | 3,000 |
2007/12/13 | 525 | 525 | 525 | 525 | 4,000 |
2007/12/12 | 500 | 525 | 500 | 525 | 4,000 |
2007/12/11 | 499 | 500 | 499 | 500 | 3,000 |
2007/12/07 | 499 | 499 | 499 | 499 | 6,000 |
2007/12/04 | 490 | 490 | 490 | 490 | 1,000 |
2007/11/29 | 500 | 500 | 500 | 500 | 1,000 |
2007/11/28 | 500 | 500 | 500 | 500 | 1,000 |
2007/11/21 | 500 | 500 | 500 | 500 | 1,000 |
2007/11/20 | 530 | 530 | 505 | 505 | 4,000 |
2007/11/13 | 531 | 531 | 530 | 530 | 4,000 |
2007/10/29 | 530 | 530 | 530 | 530 | 1,000 |
2007/10/23 | 530 | 530 | 530 | 530 | 2,000 |
2007/10/16 | 520 | 520 | 520 | 520 | 2,000 |
2007/10/15 | 510 | 510 | 510 | 510 | 1,000 |
2007/10/11 | 500 | 500 | 500 | 500 | 2,000 |
2007/10/10 | 500 | 500 | 500 | 500 | 3,000 |
2007/10/03 | 520 | 530 | 520 | 530 | 4,000 |
2007/10/02 | 520 | 520 | 520 | 520 | 1,000 |
2007/10/01 | 523 | 523 | 523 | 523 | 1,000 |
2007/09/28 | 530 | 530 | 530 | 530 | 1,000 |
2007/09/21 | 550 | 550 | 550 | 550 | 2,000 |
2007/09/13 | 540 | 540 | 540 | 540 | 3,000 |
2007/09/11 | 540 | 540 | 540 | 540 | 1,000 |
2007/09/06 | 560 | 560 | 560 | 560 | 1,000 |
2007/09/04 | 520 | 520 | 520 | 520 | 1,000 |
2007/09/03 | 520 | 520 | 520 | 520 | 1,000 |
2007/08/31 | 550 | 550 | 550 | 550 | 1,000 |
2007/08/23 | 570 | 570 | 570 | 570 | 1,000 |
2007/08/21 | 561 | 561 | 561 | 561 | 2,000 |
2007/08/17 | 550 | 550 | 550 | 550 | 1,000 |
2007/08/15 | 555 | 555 | 555 | 555 | 1,000 |
2007/08/14 | 570 | 570 | 570 | 570 | 1,000 |
2007/08/13 | 560 | 560 | 560 | 560 | 1,000 |
2007/08/08 | 560 | 560 | 560 | 560 | 1,000 |
2007/07/31 | 590 | 590 | 590 | 590 | 1,000 |
2007/07/23 | 596 | 596 | 596 | 596 | 2,000 |
2007/07/19 | 595 | 595 | 585 | 585 | 2,000 |
2007/07/18 | 592 | 592 | 592 | 592 | 1,000 |
2007/07/17 | 581 | 581 | 581 | 581 | 1,000 |
2007/07/13 | 570 | 570 | 570 | 570 | 3,000 |
2007/07/12 | 585 | 585 | 570 | 570 | 3,000 |
2007/07/11 | 585 | 585 | 585 | 585 | 1,000 |
2007/07/10 | 582 | 582 | 582 | 582 | 1,000 |
2007/07/09 | 572 | 572 | 571 | 571 | 4,000 |
2007/07/05 | 560 | 560 | 559 | 559 | 2,000 |
2007/06/28 | 569 | 569 | 569 | 569 | 1,000 |
2007/06/21 | 570 | 570 | 570 | 570 | 1,000 |
2007/06/20 | 580 | 580 | 580 | 580 | 1,000 |
2007/06/15 | 581 | 581 | 581 | 581 | 3,000 |
2007/06/12 | 543 | 543 | 543 | 543 | 1,000 |
2007/06/07 | 543 | 543 | 543 | 543 | 3,000 |
2007/06/01 | 561 | 561 | 561 | 561 | 1,000 |
2007/05/29 | 542 | 542 | 542 | 542 | 2,000 |
2007/05/28 | 532 | 552 | 532 | 552 | 3,000 |
2007/05/21 | 552 | 552 | 552 | 552 | 3,000 |
2007/05/18 | 560 | 560 | 552 | 552 | 3,000 |
2007/05/17 | 570 | 570 | 570 | 570 | 1,000 |
2007/05/16 | 579 | 579 | 579 | 579 | 1,000 |
2007/05/15 | 596 | 596 | 586 | 586 | 3,000 |
2007/05/09 | 580 | 580 | 580 | 580 | 1,000 |
2007/04/26 | 600 | 600 | 600 | 600 | 1,000 |
2007/04/25 | 600 | 600 | 600 | 600 | 1,000 |
2007/04/24 | 582 | 582 | 582 | 582 | 1,000 |
2007/04/23 | 600 | 600 | 595 | 595 | 3,000 |
2007/04/20 | 610 | 610 | 610 | 610 | 2,000 |
2007/04/19 | 610 | 610 | 610 | 610 | 1,000 |
2007/04/18 | 606 | 606 | 600 | 600 | 3,000 |
2007/04/17 | 610 | 610 | 610 | 610 | 1,000 |
2007/04/16 | 612 | 612 | 612 | 612 | 2,000 |
2007/04/12 | 601 | 601 | 601 | 601 | 2,000 |
2007/04/09 | 615 | 615 | 615 | 615 | 1,000 |
2007/04/06 | 606 | 606 | 606 | 606 | 1,000 |
2007/04/04 | 620 | 620 | 620 | 620 | 1,000 |
2007/03/29 | 604 | 604 | 604 | 604 | 3,000 |
2007/03/27 | 607 | 607 | 607 | 607 | 1,000 |
2007/03/22 | 637 | 637 | 637 | 637 | 1,000 |
2007/03/20 | 636 | 636 | 636 | 636 | 1,000 |
2007/03/16 | 636 | 636 | 636 | 636 | 1,000 |
2007/03/14 | 637 | 637 | 637 | 637 | 3,000 |
2007/03/09 | 610 | 626 | 610 | 625 | 3,000 |
2007/03/08 | 600 | 600 | 600 | 600 | 2,000 |
2007/03/07 | 620 | 620 | 609 | 609 | 6,000 |
2007/03/06 | 619 | 619 | 619 | 619 | 1,000 |
2007/03/02 | 610 | 610 | 600 | 600 | 7,000 |
2007/03/01 | 602 | 602 | 600 | 600 | 4,000 |
2007/02/28 | 600 | 600 | 600 | 600 | 2,000 |
2007/02/27 | 658 | 658 | 658 | 658 | 1,000 |
2007/02/22 | 649 | 649 | 649 | 649 | 1,000 |
2007/02/21 | 650 | 650 | 650 | 650 | 1,000 |
2007/02/20 | 635 | 635 | 635 | 635 | 1,000 |
2007/02/16 | 639 | 639 | 639 | 639 | 2,000 |
2007/02/05 | 610 | 610 | 610 | 610 | 3,000 |
2007/01/31 | 620 | 620 | 620 | 620 | 1,000 |
2007/01/26 | 601 | 601 | 601 | 601 | 1,000 |
2007/01/25 | 650 | 650 | 600 | 600 | 5,000 |
2007/01/23 | 650 | 650 | 650 | 650 | 1,000 |
2007/01/19 | 650 | 650 | 650 | 650 | 1,000 |
2007/01/16 | 651 | 651 | 651 | 651 | 1,000 |
2007/01/15 | 650 | 650 | 650 | 650 | 2,000 |
2007/01/12 | 650 | 650 | 650 | 650 | 1,000 |
2007/01/11 | 660 | 660 | 660 | 660 | 1,000 |