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 |
|---|---|---|---|---|---|
| 2015/12/24 | 605 | 605 | 605 | 605 | 5,000 |
| 2015/12/22 | 624 | 624 | 624 | 624 | 1,000 |
| 2015/12/21 | 615 | 615 | 615 | 615 | 1,000 |
| 2015/12/16 | 608 | 608 | 605 | 605 | 2,000 |
| 2015/12/14 | 626 | 626 | 626 | 626 | 9,000 |
| 2015/12/11 | 626 | 626 | 626 | 626 | 1,000 |
| 2015/12/10 | 612 | 612 | 612 | 612 | 1,000 |
| 2015/12/08 | 612 | 612 | 612 | 612 | 1,000 |
| 2015/12/07 | 625 | 625 | 625 | 625 | 5,000 |
| 2015/12/04 | 625 | 625 | 625 | 625 | 2,000 |
| 2015/12/03 | 627 | 627 | 627 | 627 | 2,000 |
| 2015/11/27 | 620 | 620 | 620 | 620 | 2,000 |
| 2015/11/26 | 620 | 620 | 620 | 620 | 1,000 |
| 2015/11/20 | 613 | 615 | 613 | 615 | 8,000 |
| 2015/11/16 | 610 | 613 | 610 | 613 | 3,000 |
| 2015/11/10 | 605 | 605 | 589 | 599 | 3,000 |
| 2015/11/06 | 600 | 600 | 600 | 600 | 1,000 |
| 2015/11/02 | 587 | 590 | 587 | 590 | 5,000 |
| 2015/10/30 | 587 | 587 | 587 | 587 | 1,000 |
| 2015/10/29 | 582 | 582 | 578 | 578 | 3,000 |
| 2015/10/26 | 582 | 582 | 580 | 580 | 2,000 |
| 2015/10/23 | 582 | 582 | 582 | 582 | 2,000 |
| 2015/10/22 | 572 | 575 | 572 | 575 | 2,000 |
| 2015/10/21 | 574 | 574 | 574 | 574 | 2,000 |
| 2015/10/20 | 584 | 584 | 584 | 584 | 1,000 |
| 2015/10/15 | 575 | 584 | 575 | 584 | 2,000 |
| 2015/10/13 | 574 | 578 | 574 | 575 | 12,000 |
| 2015/10/09 | 595 | 600 | 595 | 600 | 2,000 |
| 2015/10/06 | 585 | 585 | 581 | 581 | 2,000 |
| 2015/10/02 | 590 | 590 | 590 | 590 | 3,000 |
| 2015/09/30 | 590 | 590 | 590 | 590 | 1,000 |
| 2015/09/29 | 572 | 572 | 572 | 572 | 2,000 |
| 2015/09/28 | 590 | 590 | 590 | 590 | 1,000 |
| 2015/09/24 | 587 | 588 | 587 | 588 | 2,000 |
| 2015/09/18 | 587 | 587 | 587 | 587 | 1,000 |
| 2015/09/17 | 581 | 587 | 581 | 587 | 6,000 |
| 2015/09/16 | 580 | 581 | 580 | 581 | 2,000 |
| 2015/09/15 | 580 | 580 | 570 | 570 | 2,000 |
| 2015/09/14 | 585 | 585 | 556 | 556 | 15,000 |
| 2015/09/11 | 585 | 585 | 585 | 585 | 3,000 |
| 2015/09/09 | 610 | 610 | 610 | 610 | 1,000 |
| 2015/09/02 | 610 | 610 | 610 | 610 | 1,000 |
| 2015/08/28 | 619 | 619 | 619 | 619 | 1,000 |
| 2015/08/27 | 616 | 616 | 615 | 615 | 2,000 |
| 2015/08/20 | 649 | 649 | 649 | 649 | 1,000 |
| 2015/08/13 | 650 | 650 | 650 | 650 | 3,000 |
| 2015/08/11 | 649 | 650 | 649 | 650 | 2,000 |
| 2015/08/04 | 630 | 630 | 630 | 630 | 1,000 |
| 2015/08/03 | 623 | 623 | 623 | 623 | 1,000 |
| 2015/07/29 | 621 | 621 | 621 | 621 | 1,000 |
| 2015/07/24 | 621 | 621 | 621 | 621 | 1,000 |
| 2015/07/23 | 627 | 627 | 627 | 627 | 2,000 |
| 2015/07/21 | 647 | 647 | 647 | 647 | 1,000 |
| 2015/07/16 | 631 | 647 | 631 | 647 | 2,000 |
| 2015/07/14 | 628 | 650 | 628 | 650 | 6,000 |
| 2015/07/13 | 627 | 628 | 625 | 627 | 13,000 |
| 2015/07/10 | 627 | 627 | 627 | 627 | 1,000 |
| 2015/07/08 | 643 | 643 | 643 | 643 | 1,000 |
| 2015/07/07 | 667 | 667 | 667 | 667 | 4,000 |
| 2015/07/06 | 640 | 655 | 640 | 654 | 11,000 |
| 2015/07/03 | 640 | 640 | 640 | 640 | 3,000 |
| 2015/07/02 | 636 | 636 | 636 | 636 | 2,000 |
| 2015/06/29 | 641 | 641 | 636 | 636 | 2,000 |
| 2015/06/26 | 665 | 665 | 650 | 650 | 4,000 |
| 2015/06/25 | 635 | 635 | 635 | 635 | 1,000 |
| 2015/06/24 | 630 | 630 | 630 | 630 | 2,000 |
| 2015/06/23 | 629 | 629 | 629 | 629 | 1,000 |
| 2015/06/22 | 625 | 625 | 625 | 625 | 1,000 |
| 2015/06/17 | 625 | 625 | 625 | 625 | 1,000 |
| 2015/06/16 | 629 | 629 | 627 | 627 | 5,000 |
| 2015/06/12 | 615 | 615 | 615 | 615 | 1,000 |
| 2015/06/10 | 598 | 598 | 598 | 598 | 1,000 |
| 2015/06/09 | 618 | 618 | 618 | 618 | 2,000 |
| 2015/06/08 | 638 | 639 | 638 | 638 | 3,000 |
| 2015/06/05 | 618 | 630 | 618 | 630 | 5,000 |
| 2015/06/04 | 603 | 607 | 603 | 607 | 3,000 |
| 2015/06/03 | 605 | 605 | 605 | 605 | 2,000 |
| 2015/06/02 | 596 | 601 | 596 | 601 | 8,000 |
| 2015/06/01 | 586 | 586 | 586 | 586 | 1,000 |
| 2015/05/29 | 595 | 595 | 586 | 586 | 4,000 |
| 2015/05/28 | 600 | 600 | 600 | 600 | 2,000 |
| 2015/05/21 | 585 | 585 | 585 | 585 | 1,000 |
| 2015/05/20 | 595 | 595 | 595 | 595 | 1,000 |
| 2015/05/14 | 595 | 595 | 595 | 595 | 2,000 |
| 2015/05/13 | 588 | 588 | 588 | 588 | 1,000 |
| 2015/05/12 | 580 | 580 | 580 | 580 | 2,000 |
| 2015/05/11 | 578 | 579 | 578 | 578 | 8,000 |
| 2015/05/07 | 563 | 565 | 563 | 565 | 3,000 |
| 2015/04/30 | 563 | 563 | 563 | 563 | 1,000 |
| 2015/04/28 | 565 | 565 | 565 | 565 | 1,000 |
| 2015/04/27 | 563 | 563 | 563 | 563 | 1,000 |
| 2015/04/23 | 563 | 563 | 563 | 563 | 1,000 |
| 2015/04/21 | 570 | 570 | 570 | 570 | 2,000 |
| 2015/04/20 | 564 | 564 | 564 | 564 | 2,000 |
| 2015/04/17 | 564 | 564 | 561 | 561 | 6,000 |
| 2015/04/15 | 564 | 564 | 564 | 564 | 1,000 |
| 2015/04/13 | 569 | 569 | 569 | 569 | 2,000 |
| 2015/04/10 | 569 | 569 | 569 | 569 | 1,000 |
| 2015/04/06 | 569 | 570 | 568 | 569 | 9,000 |
| 2015/03/23 | 578 | 578 | 575 | 575 | 2,000 |
| 2015/03/20 | 578 | 578 | 578 | 578 | 2,000 |
| 2015/03/19 | 570 | 570 | 570 | 570 | 1,000 |
| 2015/03/16 | 574 | 574 | 574 | 574 | 3,000 |
| 2015/03/09 | 563 | 563 | 563 | 563 | 1,000 |
| 2015/03/04 | 564 | 564 | 563 | 563 | 2,000 |
| 2015/03/03 | 567 | 567 | 567 | 567 | 1,000 |
| 2015/03/02 | 567 | 567 | 567 | 567 | 1,000 |
| 2015/02/24 | 565 | 565 | 565 | 565 | 1,000 |
| 2015/02/23 | 572 | 572 | 572 | 572 | 2,000 |
| 2015/02/20 | 564 | 564 | 563 | 563 | 2,000 |
| 2015/02/17 | 561 | 561 | 561 | 561 | 5,000 |
| 2015/02/13 | 560 | 560 | 560 | 560 | 7,000 |
| 2015/02/12 | 560 | 560 | 560 | 560 | 3,000 |
| 2015/02/09 | 561 | 561 | 561 | 561 | 3,000 |
| 2015/02/06 | 563 | 563 | 562 | 562 | 4,000 |
| 2015/01/28 | 562 | 562 | 561 | 561 | 2,000 |
| 2015/01/27 | 561 | 561 | 561 | 561 | 1,000 |
| 2015/01/26 | 562 | 562 | 562 | 562 | 1,000 |
| 2015/01/23 | 562 | 562 | 562 | 562 | 1,000 |
| 2015/01/21 | 566 | 566 | 562 | 562 | 3,000 |
| 2015/01/20 | 562 | 562 | 562 | 562 | 1,000 |
| 2015/01/19 | 561 | 561 | 561 | 561 | 1,000 |
| 2015/01/16 | 561 | 561 | 561 | 561 | 2,000 |
| 2015/01/15 | 561 | 561 | 561 | 561 | 1,000 |
| 2015/01/14 | 561 | 561 | 561 | 561 | 1,000 |
| 2015/01/13 | 564 | 564 | 564 | 564 | 3,000 |
| 2015/01/09 | 564 | 564 | 564 | 564 | 1,000 |
| 2015/01/08 | 564 | 564 | 564 | 564 | 1,000 |
| 2015/01/07 | 565 | 565 | 564 | 564 | 3,000 |
| 2015/01/06 | 567 | 567 | 558 | 558 | 3,000 |