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 |
---|---|---|---|---|---|
2013/12/30 | 586 | 586 | 585 | 585 | 3,000 |
2013/12/25 | 576 | 576 | 576 | 576 | 2,000 |
2013/12/24 | 575 | 575 | 575 | 575 | 1,000 |
2013/12/20 | 582 | 582 | 582 | 582 | 2,000 |
2013/12/19 | 575 | 582 | 575 | 582 | 3,000 |
2013/12/18 | 582 | 582 | 575 | 575 | 5,000 |
2013/12/17 | 590 | 590 | 590 | 590 | 2,000 |
2013/12/16 | 600 | 600 | 600 | 600 | 9,000 |
2013/12/12 | 590 | 590 | 590 | 590 | 10,000 |
2013/12/11 | 597 | 597 | 597 | 597 | 1,000 |
2013/12/10 | 596 | 596 | 596 | 596 | 1,000 |
2013/12/09 | 601 | 601 | 601 | 601 | 2,000 |
2013/12/06 | 592 | 592 | 592 | 592 | 3,000 |
2013/12/05 | 593 | 593 | 592 | 592 | 6,000 |
2013/12/04 | 600 | 600 | 593 | 594 | 10,000 |
2013/12/03 | 602 | 602 | 602 | 602 | 1,000 |
2013/12/02 | 605 | 605 | 605 | 605 | 1,000 |
2013/11/29 | 606 | 606 | 605 | 605 | 5,000 |
2013/11/28 | 609 | 609 | 605 | 605 | 5,000 |
2013/11/27 | 609 | 609 | 609 | 609 | 3,000 |
2013/11/26 | 609 | 609 | 609 | 609 | 3,000 |
2013/11/25 | 609 | 609 | 609 | 609 | 3,000 |
2013/11/21 | 609 | 609 | 609 | 609 | 2,000 |
2013/11/19 | 600 | 600 | 600 | 600 | 5,000 |
2013/11/18 | 600 | 600 | 600 | 600 | 1,000 |
2013/11/15 | 600 | 600 | 600 | 600 | 3,000 |
2013/11/14 | 605 | 605 | 600 | 600 | 6,000 |
2013/11/13 | 605 | 605 | 605 | 605 | 3,000 |
2013/11/12 | 606 | 606 | 605 | 605 | 4,000 |
2013/11/11 | 605 | 606 | 605 | 606 | 6,000 |
2013/11/08 | 605 | 605 | 605 | 605 | 3,000 |
2013/11/07 | 605 | 605 | 605 | 605 | 3,000 |
2013/11/06 | 605 | 605 | 605 | 605 | 3,000 |
2013/11/05 | 605 | 605 | 605 | 605 | 3,000 |
2013/11/01 | 605 | 605 | 605 | 605 | 2,000 |
2013/10/31 | 606 | 606 | 600 | 600 | 3,000 |
2013/10/29 | 610 | 610 | 610 | 610 | 1,000 |
2013/10/28 | 610 | 610 | 610 | 610 | 1,000 |
2013/10/25 | 617 | 617 | 610 | 610 | 4,000 |
2013/10/24 | 617 | 617 | 617 | 617 | 3,000 |
2013/10/23 | 617 | 617 | 617 | 617 | 3,000 |
2013/10/22 | 617 | 617 | 617 | 617 | 1,000 |
2013/10/21 | 608 | 610 | 608 | 610 | 2,000 |
2013/10/17 | 606 | 606 | 606 | 606 | 5,000 |
2013/10/16 | 616 | 616 | 606 | 606 | 5,000 |
2013/10/15 | 606 | 606 | 606 | 606 | 1,000 |
2013/10/11 | 607 | 607 | 605 | 605 | 4,000 |
2013/10/10 | 607 | 607 | 607 | 607 | 3,000 |
2013/10/09 | 607 | 607 | 607 | 607 | 3,000 |
2013/10/08 | 607 | 607 | 607 | 607 | 3,000 |
2013/10/07 | 607 | 607 | 607 | 607 | 3,000 |
2013/10/04 | 607 | 607 | 607 | 607 | 3,000 |
2013/10/03 | 610 | 610 | 606 | 607 | 6,000 |
2013/10/02 | 606 | 616 | 606 | 610 | 6,000 |
2013/10/01 | 608 | 608 | 605 | 605 | 4,000 |
2013/09/24 | 616 | 616 | 616 | 616 | 1,000 |
2013/09/20 | 606 | 606 | 606 | 606 | 2,000 |
2013/09/19 | 617 | 617 | 606 | 606 | 6,000 |
2013/09/18 | 617 | 617 | 617 | 617 | 3,000 |
2013/09/17 | 617 | 617 | 617 | 617 | 2,000 |
2013/09/12 | 605 | 605 | 605 | 605 | 3,000 |
2013/09/11 | 605 | 605 | 605 | 605 | 3,000 |
2013/09/10 | 607 | 607 | 605 | 605 | 5,000 |
2013/09/09 | 607 | 607 | 607 | 607 | 3,000 |
2013/09/06 | 607 | 607 | 607 | 607 | 3,000 |
2013/09/05 | 607 | 607 | 607 | 607 | 5,000 |
2013/09/04 | 606 | 606 | 606 | 606 | 5,000 |
2013/09/03 | 613 | 613 | 603 | 603 | 4,000 |
2013/09/02 | 613 | 613 | 613 | 613 | 4,000 |
2013/08/30 | 613 | 613 | 613 | 613 | 3,000 |
2013/08/29 | 613 | 613 | 613 | 613 | 3,000 |
2013/08/28 | 613 | 613 | 613 | 613 | 3,000 |
2013/08/27 | 613 | 613 | 613 | 613 | 3,000 |
2013/08/26 | 613 | 613 | 613 | 613 | 3,000 |
2013/08/23 | 613 | 613 | 613 | 613 | 3,000 |
2013/08/22 | 613 | 613 | 613 | 613 | 3,000 |
2013/08/21 | 613 | 613 | 613 | 613 | 2,000 |
2013/08/19 | 605 | 605 | 605 | 605 | 4,000 |
2013/08/16 | 616 | 616 | 601 | 601 | 4,000 |
2013/08/15 | 616 | 616 | 616 | 616 | 3,000 |
2013/08/14 | 616 | 616 | 616 | 616 | 3,000 |
2013/08/13 | 607 | 607 | 607 | 607 | 4,000 |
2013/08/12 | 605 | 606 | 605 | 606 | 6,000 |
2013/08/09 | 605 | 605 | 605 | 605 | 5,000 |
2013/08/08 | 612 | 612 | 605 | 605 | 4,000 |
2013/08/07 | 612 | 612 | 612 | 612 | 3,000 |
2013/08/06 | 612 | 612 | 612 | 612 | 2,000 |
2013/08/05 | 612 | 612 | 612 | 612 | 4,000 |
2013/08/02 | 606 | 606 | 605 | 605 | 3,000 |
2013/07/30 | 600 | 600 | 600 | 600 | 6,000 |
2013/07/29 | 615 | 615 | 615 | 615 | 1,000 |
2013/07/26 | 629 | 629 | 629 | 629 | 3,000 |
2013/07/25 | 629 | 629 | 629 | 629 | 8,000 |
2013/07/24 | 629 | 629 | 629 | 629 | 4,000 |
2013/07/23 | 616 | 620 | 615 | 620 | 9,000 |
2013/07/22 | 650 | 650 | 610 | 610 | 3,000 |
2013/07/19 | 635 | 650 | 635 | 650 | 6,000 |
2013/07/18 | 634 | 635 | 634 | 635 | 4,000 |
2013/07/17 | 634 | 634 | 634 | 634 | 4,000 |
2013/07/16 | 634 | 634 | 634 | 634 | 9,000 |
2013/07/12 | 634 | 634 | 634 | 634 | 8,000 |
2013/07/11 | 629 | 629 | 629 | 629 | 3,000 |
2013/07/10 | 624 | 629 | 624 | 629 | 4,000 |
2013/07/09 | 624 | 624 | 624 | 624 | 4,000 |
2013/07/08 | 610 | 615 | 610 | 615 | 5,000 |
2013/07/05 | 600 | 600 | 600 | 600 | 4,000 |
2013/07/04 | 600 | 600 | 600 | 600 | 4,000 |
2013/07/03 | 600 | 600 | 600 | 600 | 4,000 |
2013/07/02 | 600 | 600 | 600 | 600 | 3,000 |
2013/07/01 | 600 | 600 | 600 | 600 | 3,000 |
2013/06/28 | 600 | 600 | 600 | 600 | 2,000 |
2013/06/27 | 595 | 595 | 595 | 595 | 1,000 |
2013/06/21 | 591 | 591 | 591 | 591 | 1,000 |
2013/06/19 | 581 | 581 | 581 | 581 | 2,000 |
2013/06/18 | 581 | 581 | 581 | 581 | 3,000 |
2013/06/17 | 581 | 581 | 581 | 581 | 4,000 |
2013/06/14 | 581 | 581 | 581 | 581 | 2,000 |
2013/06/13 | 570 | 570 | 570 | 570 | 1,000 |
2013/06/12 | 570 | 570 | 570 | 570 | 1,000 |
2013/06/11 | 570 | 570 | 570 | 570 | 5,000 |
2013/06/10 | 571 | 571 | 571 | 571 | 1,000 |
2013/06/07 | 572 | 572 | 570 | 570 | 7,000 |
2013/06/06 | 572 | 572 | 572 | 572 | 4,000 |
2013/06/05 | 572 | 572 | 572 | 572 | 1,000 |
2013/06/04 | 570 | 570 | 570 | 570 | 4,000 |
2013/06/03 | 581 | 581 | 570 | 570 | 5,000 |
2013/05/31 | 585 | 585 | 581 | 581 | 5,000 |
2013/05/30 | 590 | 590 | 581 | 581 | 5,000 |
2013/05/29 | 601 | 601 | 590 | 590 | 7,000 |
2013/05/28 | 601 | 601 | 600 | 600 | 6,000 |
2013/05/27 | 608 | 608 | 601 | 601 | 8,000 |
2013/05/24 | 608 | 609 | 608 | 608 | 4,000 |
2013/05/23 | 610 | 610 | 608 | 608 | 6,000 |
2013/05/22 | 610 | 611 | 610 | 610 | 7,000 |
2013/05/21 | 622 | 622 | 610 | 610 | 6,000 |
2013/05/20 | 630 | 630 | 610 | 615 | 12,000 |
2013/05/17 | 630 | 630 | 610 | 610 | 9,000 |
2013/05/16 | 630 | 630 | 630 | 630 | 3,000 |
2013/05/15 | 630 | 630 | 630 | 630 | 9,000 |
2013/05/14 | 630 | 630 | 630 | 630 | 6,000 |
2013/05/13 | 634 | 634 | 630 | 630 | 7,000 |
2013/05/10 | 645 | 645 | 634 | 634 | 4,000 |
2013/05/09 | 680 | 680 | 645 | 645 | 12,000 |
2013/05/07 | 670 | 680 | 670 | 680 | 3,000 |
2013/05/02 | 640 | 640 | 640 | 640 | 1,000 |
2013/04/24 | 650 | 650 | 650 | 650 | 1,000 |
2013/04/23 | 638 | 638 | 638 | 638 | 1,000 |
2013/04/22 | 626 | 626 | 626 | 626 | 2,000 |
2013/04/19 | 637 | 637 | 624 | 624 | 7,000 |
2013/04/18 | 637 | 637 | 637 | 637 | 3,000 |
2013/04/17 | 637 | 637 | 637 | 637 | 4,000 |
2013/04/16 | 637 | 637 | 637 | 637 | 2,000 |
2013/04/15 | 627 | 627 | 627 | 627 | 2,000 |
2013/04/12 | 626 | 626 | 626 | 626 | 3,000 |
2013/04/11 | 626 | 626 | 626 | 626 | 3,000 |
2013/04/10 | 626 | 626 | 626 | 626 | 4,000 |
2013/04/09 | 625 | 626 | 625 | 626 | 6,000 |
2013/04/08 | 625 | 625 | 625 | 625 | 6,000 |
2013/04/05 | 625 | 625 | 625 | 625 | 7,000 |
2013/04/04 | 625 | 626 | 625 | 625 | 5,000 |
2013/04/03 | 661 | 661 | 623 | 623 | 5,000 |
2013/04/02 | 661 | 661 | 661 | 661 | 3,000 |
2013/04/01 | 661 | 661 | 661 | 661 | 3,000 |
2013/03/26 | 669 | 669 | 669 | 669 | 2,000 |
2013/03/25 | 660 | 660 | 660 | 660 | 3,000 |
2013/03/14 | 647 | 647 | 647 | 647 | 3,000 |
2013/03/07 | 700 | 700 | 700 | 700 | 3,000 |
2013/03/06 | 700 | 700 | 700 | 700 | 3,000 |
2013/03/04 | 700 | 700 | 700 | 700 | 2,000 |
2013/03/01 | 700 | 700 | 700 | 700 | 3,000 |
2013/02/28 | 700 | 700 | 700 | 700 | 3,000 |
2013/02/27 | 700 | 700 | 700 | 700 | 1,000 |
2013/02/21 | 700 | 700 | 700 | 700 | 4,000 |
2013/02/20 | 700 | 700 | 700 | 700 | 1,000 |
2013/02/19 | 700 | 700 | 700 | 700 | 3,000 |
2013/02/18 | 700 | 700 | 700 | 700 | 3,000 |
2013/02/15 | 700 | 700 | 700 | 700 | 3,000 |
2013/02/14 | 700 | 700 | 700 | 700 | 3,000 |
2013/02/13 | 700 | 700 | 700 | 700 | 2,000 |
2013/02/12 | 700 | 700 | 700 | 700 | 3,000 |
2013/02/08 | 700 | 700 | 700 | 700 | 3,000 |
2013/02/07 | 700 | 700 | 700 | 700 | 3,000 |
2013/02/06 | 700 | 700 | 700 | 700 | 3,000 |
2013/02/05 | 700 | 700 | 700 | 700 | 3,000 |
2013/02/04 | 700 | 700 | 700 | 700 | 4,000 |
2013/01/24 | 700 | 700 | 700 | 700 | 2,000 |
2013/01/22 | 700 | 700 | 700 | 700 | 1,000 |
2013/01/21 | 700 | 700 | 700 | 700 | 2,000 |
2013/01/18 | 700 | 700 | 700 | 700 | 1,000 |
2013/01/17 | 692 | 692 | 692 | 692 | 1,000 |
2013/01/16 | 692 | 692 | 692 | 692 | 6,000 |
2013/01/04 | 679 | 679 | 679 | 679 | 3,000 |