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 |
---|---|---|---|---|---|
2014/12/29 | 570 | 570 | 570 | 570 | 1,000 |
2014/12/26 | 560 | 560 | 560 | 560 | 1,000 |
2014/12/25 | 562 | 562 | 562 | 562 | 1,000 |
2014/12/22 | 565 | 565 | 565 | 565 | 3,000 |
2014/12/16 | 567 | 567 | 567 | 567 | 7,000 |
2014/12/15 | 565 | 565 | 565 | 565 | 1,000 |
2014/12/11 | 561 | 561 | 560 | 561 | 4,000 |
2014/12/10 | 561 | 561 | 561 | 561 | 1,000 |
2014/12/09 | 569 | 569 | 566 | 566 | 7,000 |
2014/12/08 | 562 | 566 | 561 | 566 | 6,000 |
2014/12/05 | 560 | 560 | 560 | 560 | 1,000 |
2014/12/04 | 560 | 560 | 560 | 560 | 1,000 |
2014/12/02 | 563 | 563 | 560 | 560 | 2,000 |
2014/11/28 | 557 | 563 | 557 | 560 | 5,000 |
2014/11/27 | 560 | 560 | 560 | 560 | 1,000 |
2014/11/26 | 557 | 560 | 557 | 560 | 4,000 |
2014/11/25 | 562 | 562 | 559 | 560 | 4,000 |
2014/11/21 | 569 | 569 | 569 | 569 | 2,000 |
2014/11/18 | 562 | 562 | 562 | 562 | 2,000 |
2014/11/17 | 563 | 563 | 563 | 563 | 1,000 |
2014/11/13 | 565 | 565 | 565 | 565 | 3,000 |
2014/11/11 | 565 | 565 | 565 | 565 | 1,000 |
2014/11/10 | 565 | 565 | 562 | 562 | 2,000 |
2014/11/05 | 565 | 565 | 565 | 565 | 1,000 |
2014/10/30 | 565 | 565 | 565 | 565 | 3,000 |
2014/10/23 | 565 | 565 | 565 | 565 | 1,000 |
2014/10/20 | 568 | 568 | 568 | 568 | 1,000 |
2014/10/17 | 562 | 568 | 561 | 568 | 3,000 |
2014/10/16 | 567 | 567 | 567 | 567 | 2,000 |
2014/10/15 | 571 | 571 | 571 | 571 | 1,000 |
2014/10/14 | 575 | 575 | 575 | 575 | 3,000 |
2014/10/09 | 575 | 575 | 575 | 575 | 1,000 |
2014/10/07 | 575 | 575 | 575 | 575 | 1,000 |
2014/10/06 | 570 | 570 | 570 | 570 | 1,000 |
2014/10/03 | 573 | 573 | 573 | 573 | 1,000 |
2014/09/30 | 568 | 568 | 568 | 568 | 1,000 |
2014/09/25 | 577 | 577 | 577 | 577 | 2,000 |
2014/09/24 | 582 | 582 | 578 | 578 | 3,000 |
2014/09/22 | 580 | 580 | 580 | 580 | 1,000 |
2014/09/19 | 580 | 580 | 580 | 580 | 1,000 |
2014/09/18 | 578 | 578 | 578 | 578 | 1,000 |
2014/09/17 | 584 | 584 | 584 | 584 | 3,000 |
2014/09/10 | 575 | 576 | 575 | 576 | 2,000 |
2014/09/08 | 572 | 572 | 572 | 572 | 1,000 |
2014/09/04 | 571 | 571 | 571 | 571 | 1,000 |
2014/09/03 | 571 | 571 | 571 | 571 | 1,000 |
2014/08/29 | 569 | 569 | 569 | 569 | 1,000 |
2014/08/28 | 567 | 567 | 567 | 567 | 1,000 |
2014/08/26 | 568 | 568 | 568 | 568 | 1,000 |
2014/08/21 | 568 | 568 | 568 | 568 | 1,000 |
2014/08/20 | 562 | 562 | 562 | 562 | 1,000 |
2014/08/18 | 566 | 566 | 560 | 560 | 6,000 |
2014/08/15 | 565 | 565 | 565 | 565 | 6,000 |
2014/08/14 | 574 | 574 | 574 | 574 | 2,000 |
2014/08/13 | 567 | 567 | 567 | 567 | 1,000 |
2014/08/12 | 567 | 567 | 567 | 567 | 1,000 |
2014/08/08 | 572 | 572 | 572 | 572 | 1,000 |
2014/08/07 | 572 | 572 | 572 | 572 | 1,000 |
2014/08/06 | 572 | 572 | 572 | 572 | 2,000 |
2014/08/04 | 572 | 580 | 572 | 572 | 3,000 |
2014/07/30 | 580 | 580 | 580 | 580 | 1,000 |
2014/07/28 | 590 | 590 | 590 | 590 | 1,000 |
2014/07/22 | 589 | 589 | 589 | 589 | 2,000 |
2014/07/15 | 590 | 590 | 590 | 590 | 8,000 |
2014/07/14 | 580 | 584 | 580 | 584 | 3,000 |
2014/07/11 | 576 | 576 | 576 | 576 | 1,000 |
2014/07/10 | 580 | 580 | 580 | 580 | 1,000 |
2014/07/09 | 587 | 587 | 587 | 587 | 1,000 |
2014/07/08 | 588 | 588 | 588 | 588 | 4,000 |
2014/07/07 | 584 | 584 | 580 | 580 | 4,000 |
2014/07/04 | 570 | 580 | 570 | 580 | 3,000 |
2014/07/03 | 570 | 570 | 570 | 570 | 3,000 |
2014/06/25 | 571 | 571 | 571 | 571 | 1,000 |
2014/06/23 | 574 | 574 | 574 | 574 | 2,000 |
2014/06/20 | 564 | 564 | 564 | 564 | 1,000 |
2014/06/16 | 569 | 569 | 564 | 564 | 5,000 |
2014/06/10 | 565 | 565 | 565 | 565 | 1,000 |
2014/06/09 | 565 | 565 | 565 | 565 | 2,000 |
2014/06/06 | 565 | 565 | 565 | 565 | 1,000 |
2014/06/05 | 562 | 562 | 562 | 562 | 1,000 |
2014/06/04 | 560 | 560 | 560 | 560 | 1,000 |
2014/05/26 | 555 | 555 | 555 | 555 | 2,000 |
2014/05/20 | 558 | 558 | 558 | 558 | 1,000 |
2014/05/16 | 558 | 558 | 558 | 558 | 1,000 |
2014/05/14 | 553 | 553 | 553 | 553 | 3,000 |
2014/05/09 | 552 | 552 | 552 | 552 | 1,000 |
2014/05/01 | 555 | 555 | 555 | 555 | 1,000 |
2014/04/28 | 555 | 555 | 555 | 555 | 1,000 |
2014/04/25 | 554 | 554 | 554 | 554 | 2,000 |
2014/04/24 | 561 | 561 | 561 | 561 | 1,000 |
2014/04/22 | 561 | 561 | 561 | 561 | 2,000 |
2014/04/16 | 555 | 555 | 555 | 555 | 2,000 |
2014/04/15 | 559 | 560 | 559 | 560 | 2,000 |
2014/04/14 | 556 | 556 | 556 | 556 | 1,000 |
2014/04/04 | 557 | 557 | 556 | 556 | 3,000 |
2014/04/03 | 561 | 561 | 551 | 555 | 5,000 |
2014/04/02 | 560 | 560 | 560 | 560 | 1,000 |
2014/03/24 | 571 | 571 | 571 | 571 | 2,000 |
2014/03/18 | 560 | 560 | 560 | 560 | 1,000 |
2014/03/14 | 560 | 560 | 560 | 560 | 1,000 |
2014/03/13 | 568 | 568 | 568 | 568 | 3,000 |
2014/03/12 | 560 | 568 | 560 | 568 | 2,000 |
2014/03/11 | 561 | 563 | 561 | 563 | 4,000 |
2014/03/06 | 560 | 560 | 560 | 560 | 2,000 |
2014/03/03 | 560 | 560 | 560 | 560 | 6,000 |
2014/02/24 | 566 | 566 | 566 | 566 | 1,000 |
2014/02/21 | 568 | 570 | 568 | 570 | 3,000 |
2014/02/20 | 563 | 563 | 563 | 563 | 2,000 |
2014/02/19 | 564 | 564 | 563 | 563 | 3,000 |
2014/02/18 | 563 | 563 | 563 | 563 | 1,000 |
2014/02/17 | 571 | 571 | 569 | 569 | 2,000 |
2014/02/14 | 580 | 580 | 580 | 580 | 3,000 |
2014/02/12 | 573 | 573 | 573 | 573 | 1,000 |
2014/02/10 | 567 | 567 | 567 | 567 | 1,000 |
2014/02/07 | 575 | 575 | 575 | 575 | 2,000 |
2014/02/05 | 565 | 565 | 565 | 565 | 1,000 |
2014/02/04 | 576 | 576 | 575 | 575 | 3,000 |
2014/02/03 | 580 | 580 | 580 | 580 | 1,000 |
2014/01/31 | 577 | 577 | 577 | 577 | 1,000 |
2014/01/30 | 584 | 584 | 584 | 584 | 1,000 |
2014/01/29 | 583 | 583 | 583 | 583 | 1,000 |
2014/01/27 | 584 | 584 | 581 | 581 | 5,000 |
2014/01/23 | 586 | 586 | 586 | 586 | 1,000 |
2014/01/21 | 589 | 589 | 589 | 589 | 2,000 |
2014/01/17 | 585 | 585 | 584 | 584 | 2,000 |
2014/01/16 | 585 | 585 | 585 | 585 | 6,000 |
2014/01/14 | 585 | 585 | 585 | 585 | 2,000 |
2014/01/10 | 585 | 585 | 585 | 585 | 1,000 |
2014/01/08 | 585 | 585 | 580 | 581 | 10,000 |
2014/01/07 | 586 | 586 | 586 | 586 | 1,000 |
2014/01/06 | 591 | 591 | 591 | 591 | 1,000 |