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 |
|---|---|---|---|---|---|
| 2008/12/24 | 591 | 591 | 591 | 591 | 2,000 |
| 2008/12/19 | 580 | 580 | 580 | 580 | 1,000 |
| 2008/12/18 | 580 | 580 | 580 | 580 | 2,000 |
| 2008/12/17 | 580 | 580 | 580 | 580 | 3,000 |
| 2008/12/16 | 580 | 580 | 580 | 580 | 7,000 |
| 2008/12/15 | 550 | 569 | 550 | 569 | 4,000 |
| 2008/12/12 | 550 | 550 | 549 | 549 | 4,000 |
| 2008/12/11 | 550 | 550 | 550 | 550 | 1,000 |
| 2008/12/10 | 550 | 550 | 550 | 550 | 1,000 |
| 2008/12/09 | 540 | 540 | 540 | 540 | 2,000 |
| 2008/12/08 | 530 | 530 | 530 | 530 | 1,000 |
| 2008/12/05 | 530 | 530 | 530 | 530 | 3,000 |
| 2008/12/04 | 530 | 530 | 530 | 530 | 3,000 |
| 2008/12/03 | 530 | 530 | 530 | 530 | 3,000 |
| 2008/12/02 | 530 | 530 | 530 | 530 | 3,000 |
| 2008/12/01 | 530 | 530 | 530 | 530 | 1,000 |
| 2008/11/28 | 530 | 530 | 530 | 530 | 3,000 |
| 2008/11/27 | 530 | 530 | 530 | 530 | 1,000 |
| 2008/11/26 | 516 | 530 | 516 | 530 | 5,000 |
| 2008/11/25 | 535 | 535 | 515 | 515 | 2,000 |
| 2008/11/20 | 515 | 515 | 515 | 515 | 1,000 |
| 2008/11/18 | 515 | 515 | 515 | 515 | 2,000 |
| 2008/11/17 | 515 | 515 | 515 | 515 | 3,000 |
| 2008/11/14 | 519 | 519 | 519 | 519 | 1,000 |
| 2008/11/13 | 509 | 509 | 509 | 509 | 2,000 |
| 2008/11/07 | 509 | 509 | 509 | 509 | 2,000 |
| 2008/11/06 | 509 | 509 | 509 | 509 | 2,000 |
| 2008/11/05 | 490 | 490 | 490 | 490 | 5,000 |
| 2008/11/04 | 490 | 490 | 490 | 490 | 3,000 |
| 2008/10/31 | 490 | 490 | 490 | 490 | 3,000 |
| 2008/10/30 | 490 | 490 | 490 | 490 | 3,000 |
| 2008/10/29 | 490 | 490 | 490 | 490 | 3,000 |
| 2008/10/28 | 472 | 490 | 472 | 490 | 3,000 |
| 2008/10/23 | 470 | 470 | 470 | 470 | 1,000 |
| 2008/10/21 | 470 | 470 | 470 | 470 | 3,000 |
| 2008/10/20 | 470 | 470 | 470 | 470 | 4,000 |
| 2008/10/16 | 471 | 471 | 470 | 470 | 4,000 |
| 2008/10/14 | 489 | 489 | 469 | 469 | 4,000 |
| 2008/10/10 | 489 | 489 | 489 | 489 | 3,000 |
| 2008/10/09 | 489 | 489 | 489 | 489 | 3,000 |
| 2008/10/08 | 489 | 489 | 489 | 489 | 3,000 |
| 2008/10/07 | 489 | 489 | 489 | 489 | 5,000 |
| 2008/10/06 | 600 | 600 | 600 | 600 | 3,000 |
| 2008/10/03 | 600 | 600 | 600 | 600 | 3,000 |
| 2008/10/02 | 608 | 608 | 608 | 608 | 3,000 |
| 2008/10/01 | 609 | 609 | 609 | 609 | 3,000 |
| 2008/09/24 | 609 | 609 | 609 | 609 | 2,000 |
| 2008/09/19 | 598 | 598 | 598 | 598 | 1,000 |
| 2008/09/18 | 598 | 598 | 598 | 598 | 2,000 |
| 2008/09/17 | 600 | 600 | 600 | 600 | 1,000 |
| 2008/09/16 | 597 | 597 | 597 | 597 | 2,000 |
| 2008/09/12 | 597 | 597 | 597 | 597 | 3,000 |
| 2008/09/09 | 597 | 597 | 597 | 597 | 1,000 |
| 2008/09/08 | 597 | 597 | 597 | 597 | 1,000 |
| 2008/09/05 | 597 | 597 | 597 | 597 | 3,000 |
| 2008/09/04 | 597 | 597 | 597 | 597 | 3,000 |
| 2008/09/03 | 597 | 597 | 597 | 597 | 1,000 |
| 2008/09/02 | 597 | 597 | 597 | 597 | 3,000 |
| 2008/09/01 | 597 | 597 | 597 | 597 | 1,000 |
| 2008/08/29 | 597 | 597 | 597 | 597 | 3,000 |
| 2008/08/28 | 597 | 597 | 597 | 597 | 3,000 |
| 2008/08/27 | 597 | 597 | 597 | 597 | 3,000 |
| 2008/08/26 | 597 | 597 | 597 | 597 | 3,000 |
| 2008/08/25 | 597 | 597 | 597 | 597 | 3,000 |
| 2008/08/22 | 597 | 597 | 597 | 597 | 3,000 |
| 2008/08/21 | 597 | 597 | 597 | 597 | 3,000 |
| 2008/08/20 | 603 | 603 | 597 | 597 | 3,000 |
| 2008/08/19 | 603 | 603 | 603 | 603 | 3,000 |
| 2008/08/18 | 603 | 603 | 603 | 603 | 3,000 |
| 2008/08/13 | 603 | 603 | 603 | 603 | 2,000 |
| 2008/08/11 | 603 | 603 | 603 | 603 | 3,000 |
| 2008/08/08 | 603 | 603 | 603 | 603 | 3,000 |
| 2008/08/07 | 603 | 603 | 603 | 603 | 3,000 |
| 2008/08/06 | 605 | 605 | 605 | 605 | 3,000 |
| 2008/08/05 | 605 | 605 | 605 | 605 | 3,000 |
| 2008/08/04 | 605 | 605 | 605 | 605 | 3,000 |
| 2008/08/01 | 605 | 605 | 605 | 605 | 3,000 |
| 2008/07/31 | 605 | 605 | 605 | 605 | 3,000 |
| 2008/07/30 | 605 | 605 | 605 | 605 | 1,000 |
| 2008/07/29 | 605 | 605 | 605 | 605 | 1,000 |
| 2008/07/25 | 605 | 605 | 605 | 605 | 3,000 |
| 2008/07/24 | 608 | 608 | 608 | 608 | 3,000 |
| 2008/07/23 | 610 | 610 | 610 | 610 | 3,000 |
| 2008/07/22 | 614 | 614 | 614 | 614 | 2,000 |
| 2008/07/18 | 615 | 615 | 615 | 615 | 3,000 |
| 2008/07/17 | 619 | 619 | 619 | 619 | 3,000 |
| 2008/07/16 | 622 | 622 | 622 | 622 | 3,000 |
| 2008/07/15 | 610 | 610 | 610 | 610 | 3,000 |
| 2008/07/14 | 599 | 599 | 599 | 599 | 1,000 |
| 2008/07/10 | 599 | 599 | 599 | 599 | 3,000 |
| 2008/07/09 | 599 | 599 | 599 | 599 | 3,000 |
| 2008/07/08 | 599 | 599 | 599 | 599 | 3,000 |
| 2008/07/07 | 599 | 599 | 599 | 599 | 5,000 |
| 2008/07/04 | 599 | 599 | 599 | 599 | 3,000 |
| 2008/07/03 | 585 | 600 | 585 | 600 | 6,000 |
| 2008/07/01 | 581 | 581 | 581 | 581 | 3,000 |
| 2008/06/24 | 581 | 581 | 581 | 581 | 1,000 |
| 2008/06/20 | 559 | 559 | 559 | 559 | 1,000 |
| 2008/06/18 | 559 | 559 | 559 | 559 | 1,000 |
| 2008/06/17 | 559 | 559 | 559 | 559 | 1,000 |
| 2008/06/16 | 559 | 559 | 559 | 559 | 2,000 |
| 2008/06/13 | 559 | 559 | 559 | 559 | 2,000 |
| 2008/06/12 | 560 | 560 | 560 | 560 | 1,000 |
| 2008/06/11 | 542 | 542 | 541 | 541 | 3,000 |
| 2008/06/09 | 541 | 541 | 541 | 541 | 2,000 |
| 2008/06/05 | 541 | 541 | 541 | 541 | 1,000 |
| 2008/06/04 | 541 | 541 | 541 | 541 | 2,000 |
| 2008/06/02 | 541 | 541 | 541 | 541 | 1,000 |
| 2008/05/30 | 541 | 541 | 541 | 541 | 3,000 |
| 2008/05/29 | 542 | 542 | 542 | 542 | 3,000 |
| 2008/05/28 | 542 | 542 | 542 | 542 | 1,000 |
| 2008/05/26 | 542 | 542 | 542 | 542 | 1,000 |
| 2008/05/23 | 542 | 542 | 542 | 542 | 2,000 |
| 2008/05/22 | 542 | 542 | 542 | 542 | 3,000 |
| 2008/05/21 | 550 | 550 | 550 | 550 | 2,000 |
| 2008/05/16 | 540 | 540 | 540 | 540 | 1,000 |
| 2008/05/14 | 540 | 540 | 540 | 540 | 1,000 |
| 2008/05/13 | 530 | 530 | 530 | 530 | 2,000 |
| 2008/05/12 | 530 | 530 | 530 | 530 | 1,000 |
| 2008/05/02 | 533 | 533 | 533 | 533 | 2,000 |
| 2008/05/01 | 533 | 533 | 533 | 533 | 1,000 |
| 2008/04/30 | 533 | 533 | 533 | 533 | 3,000 |
| 2008/04/28 | 533 | 533 | 533 | 533 | 3,000 |
| 2008/04/25 | 533 | 533 | 533 | 533 | 1,000 |
| 2008/04/24 | 533 | 533 | 533 | 533 | 2,000 |
| 2008/04/22 | 533 | 533 | 533 | 533 | 2,000 |
| 2008/04/18 | 523 | 523 | 523 | 523 | 2,000 |
| 2008/04/17 | 523 | 523 | 523 | 523 | 3,000 |
| 2008/04/16 | 523 | 523 | 523 | 523 | 3,000 |
| 2008/04/15 | 523 | 523 | 523 | 523 | 3,000 |
| 2008/04/14 | 523 | 523 | 523 | 523 | 2,000 |
| 2008/04/11 | 523 | 523 | 523 | 523 | 3,000 |
| 2008/04/09 | 523 | 523 | 523 | 523 | 1,000 |
| 2008/04/08 | 523 | 523 | 523 | 523 | 1,000 |
| 2008/04/04 | 523 | 523 | 523 | 523 | 3,000 |
| 2008/04/03 | 523 | 523 | 523 | 523 | 1,000 |
| 2008/04/02 | 523 | 523 | 523 | 523 | 2,000 |
| 2008/03/24 | 531 | 531 | 530 | 530 | 3,000 |
| 2008/03/21 | 530 | 530 | 530 | 530 | 1,000 |
| 2008/03/19 | 530 | 530 | 530 | 530 | 3,000 |
| 2008/03/18 | 530 | 530 | 530 | 530 | 3,000 |
| 2008/03/17 | 530 | 530 | 530 | 530 | 2,000 |
| 2008/03/14 | 520 | 520 | 520 | 520 | 1,000 |
| 2008/03/10 | 510 | 510 | 510 | 510 | 1,000 |
| 2008/03/07 | 510 | 510 | 510 | 510 | 1,000 |
| 2008/03/06 | 510 | 510 | 510 | 510 | 1,000 |
| 2008/03/05 | 510 | 510 | 510 | 510 | 2,000 |
| 2008/03/03 | 510 | 510 | 510 | 510 | 3,000 |
| 2008/02/29 | 511 | 511 | 511 | 511 | 4,000 |
| 2008/02/28 | 510 | 510 | 510 | 510 | 3,000 |
| 2008/02/25 | 510 | 510 | 510 | 510 | 1,000 |
| 2008/02/21 | 499 | 499 | 499 | 499 | 1,000 |
| 2008/02/18 | 490 | 490 | 490 | 490 | 1,000 |
| 2008/02/14 | 489 | 489 | 489 | 489 | 3,000 |
| 2008/02/12 | 480 | 480 | 480 | 480 | 1,000 |
| 2008/02/01 | 490 | 490 | 490 | 490 | 3,000 |
| 2008/01/30 | 490 | 490 | 490 | 490 | 5,000 |
| 2008/01/29 | 479 | 479 | 479 | 479 | 1,000 |
| 2008/01/28 | 479 | 479 | 479 | 479 | 1,000 |
| 2008/01/25 | 479 | 479 | 479 | 479 | 1,000 |
| 2008/01/23 | 479 | 479 | 479 | 479 | 2,000 |
| 2008/01/22 | 479 | 479 | 479 | 479 | 2,000 |
| 2008/01/21 | 470 | 470 | 470 | 470 | 1,000 |
| 2008/01/18 | 470 | 470 | 470 | 470 | 1,000 |
| 2008/01/17 | 469 | 469 | 469 | 469 | 1,000 |
| 2008/01/16 | 470 | 470 | 470 | 470 | 1,000 |
| 2008/01/15 | 490 | 490 | 490 | 490 | 3,000 |
| 2008/01/11 | 490 | 490 | 490 | 490 | 1,000 |
| 2008/01/08 | 490 | 490 | 490 | 490 | 1,000 |