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 |
---|---|---|---|---|---|
2016/12/30 | 724 | 724 | 724 | 724 | 1,000 |
2016/12/29 | 720 | 724 | 720 | 724 | 3,000 |
2016/12/28 | 710 | 720 | 710 | 720 | 12,000 |
2016/12/27 | 716 | 719 | 716 | 719 | 6,000 |
2016/12/26 | 705 | 705 | 705 | 705 | 1,000 |
2016/12/22 | 705 | 705 | 705 | 705 | 1,000 |
2016/12/21 | 706 | 710 | 706 | 710 | 2,000 |
2016/12/20 | 743 | 743 | 706 | 706 | 10,000 |
2016/12/19 | 715 | 730 | 715 | 730 | 2,000 |
2016/12/16 | 705 | 705 | 705 | 705 | 1,000 |
2016/12/15 | 700 | 710 | 700 | 705 | 5,000 |
2016/12/14 | 680 | 700 | 680 | 700 | 11,000 |
2016/12/13 | 680 | 680 | 680 | 680 | 1,000 |
2016/12/12 | 691 | 691 | 680 | 680 | 4,000 |
2016/12/08 | 696 | 696 | 696 | 696 | 2,000 |
2016/12/07 | 683 | 683 | 683 | 683 | 6,000 |
2016/12/06 | 665 | 670 | 665 | 670 | 3,000 |
2016/12/05 | 660 | 660 | 660 | 660 | 3,000 |
2016/12/01 | 655 | 660 | 655 | 660 | 3,000 |
2016/11/29 | 642 | 642 | 642 | 642 | 1,000 |
2016/11/25 | 657 | 657 | 657 | 657 | 1,000 |
2016/11/24 | 650 | 650 | 650 | 650 | 1,000 |
2016/11/22 | 651 | 651 | 650 | 650 | 3,000 |
2016/11/11 | 636 | 636 | 636 | 636 | 2,000 |
2016/11/09 | 650 | 650 | 645 | 645 | 3,000 |
2016/11/08 | 650 | 650 | 650 | 650 | 2,000 |
2016/11/04 | 650 | 650 | 650 | 650 | 1,000 |
2016/11/02 | 650 | 656 | 650 | 650 | 5,000 |
2016/11/01 | 640 | 650 | 640 | 650 | 7,000 |
2016/10/27 | 645 | 645 | 645 | 645 | 1,000 |
2016/10/25 | 635 | 635 | 617 | 617 | 9,000 |
2016/10/21 | 614 | 616 | 614 | 616 | 3,000 |
2016/10/20 | 629 | 629 | 624 | 624 | 5,000 |
2016/10/18 | 630 | 630 | 629 | 629 | 4,000 |
2016/10/17 | 629 | 629 | 629 | 629 | 3,000 |
2016/10/13 | 629 | 629 | 629 | 629 | 1,000 |
2016/09/29 | 619 | 619 | 616 | 616 | 5,000 |
2016/09/28 | 610 | 615 | 610 | 615 | 3,000 |
2016/09/27 | 610 | 611 | 610 | 611 | 3,000 |
2016/09/26 | 611 | 611 | 611 | 611 | 1,000 |
2016/09/23 | 603 | 604 | 603 | 604 | 2,000 |
2016/09/21 | 603 | 603 | 603 | 603 | 3,000 |
2016/09/16 | 594 | 594 | 594 | 594 | 1,000 |
2016/09/15 | 600 | 600 | 594 | 594 | 3,000 |
2016/09/14 | 600 | 600 | 600 | 600 | 2,000 |
2016/09/06 | 600 | 600 | 600 | 600 | 3,000 |
2016/09/02 | 605 | 605 | 605 | 605 | 2,000 |
2016/08/31 | 609 | 610 | 609 | 610 | 2,000 |
2016/08/30 | 614 | 614 | 610 | 610 | 6,000 |
2016/08/29 | 633 | 633 | 633 | 633 | 1,000 |
2016/08/22 | 623 | 623 | 623 | 623 | 1,000 |
2016/08/15 | 623 | 623 | 623 | 623 | 3,000 |
2016/08/04 | 624 | 624 | 624 | 624 | 1,000 |
2016/08/03 | 616 | 616 | 607 | 607 | 5,000 |
2016/08/02 | 630 | 630 | 630 | 630 | 1,000 |
2016/07/20 | 630 | 630 | 630 | 630 | 2,000 |
2016/07/15 | 630 | 630 | 630 | 630 | 10,000 |
2016/07/14 | 614 | 620 | 614 | 620 | 3,000 |
2016/07/13 | 610 | 610 | 602 | 602 | 2,000 |
2016/07/11 | 600 | 600 | 600 | 600 | 3,000 |
2016/07/08 | 619 | 619 | 614 | 614 | 6,000 |
2016/07/07 | 616 | 616 | 616 | 616 | 3,000 |
2016/06/24 | 600 | 600 | 600 | 600 | 1,000 |
2016/06/22 | 610 | 610 | 610 | 610 | 1,000 |
2016/06/21 | 610 | 610 | 610 | 610 | 1,000 |
2016/06/20 | 610 | 610 | 610 | 610 | 1,000 |
2016/06/16 | 610 | 610 | 610 | 610 | 1,000 |
2016/06/13 | 608 | 610 | 605 | 610 | 6,000 |
2016/06/10 | 604 | 605 | 604 | 605 | 2,000 |
2016/06/03 | 597 | 597 | 597 | 597 | 1,000 |
2016/05/31 | 600 | 600 | 600 | 600 | 2,000 |
2016/05/27 | 605 | 605 | 600 | 600 | 3,000 |
2016/05/23 | 615 | 615 | 615 | 615 | 1,000 |
2016/05/20 | 611 | 611 | 611 | 611 | 2,000 |
2016/05/18 | 610 | 630 | 610 | 611 | 3,000 |
2016/05/16 | 600 | 600 | 600 | 600 | 4,000 |
2016/05/10 | 590 | 590 | 590 | 590 | 2,000 |
2016/04/21 | 601 | 601 | 600 | 600 | 4,000 |
2016/04/13 | 610 | 610 | 610 | 610 | 3,000 |
2016/04/04 | 611 | 611 | 610 | 610 | 2,000 |
2016/03/29 | 639 | 639 | 639 | 639 | 1,000 |
2016/03/28 | 631 | 631 | 631 | 631 | 1,000 |
2016/03/25 | 624 | 625 | 624 | 625 | 2,000 |
2016/03/23 | 616 | 624 | 616 | 624 | 5,000 |
2016/03/22 | 604 | 604 | 604 | 604 | 2,000 |
2016/03/18 | 610 | 610 | 604 | 604 | 3,000 |
2016/03/17 | 620 | 621 | 611 | 611 | 4,000 |
2016/03/16 | 624 | 624 | 615 | 615 | 3,000 |
2016/03/15 | 620 | 620 | 620 | 620 | 1,000 |
2016/03/14 | 604 | 604 | 604 | 604 | 4,000 |
2016/03/11 | 600 | 604 | 600 | 604 | 5,000 |
2016/03/08 | 600 | 630 | 600 | 630 | 6,000 |
2016/03/07 | 600 | 600 | 600 | 600 | 1,000 |
2016/03/04 | 600 | 600 | 600 | 600 | 1,000 |
2016/03/02 | 600 | 600 | 600 | 600 | 1,000 |
2016/02/26 | 608 | 608 | 608 | 608 | 1,000 |
2016/02/25 | 604 | 604 | 604 | 604 | 1,000 |
2016/02/23 | 608 | 608 | 608 | 608 | 1,000 |
2016/02/22 | 598 | 598 | 598 | 598 | 1,000 |
2016/02/18 | 586 | 586 | 586 | 586 | 1,000 |
2016/02/16 | 606 | 606 | 606 | 606 | 3,000 |
2016/02/15 | 590 | 595 | 590 | 595 | 2,000 |
2016/02/10 | 590 | 590 | 590 | 590 | 2,000 |
2016/02/09 | 603 | 603 | 590 | 590 | 3,000 |
2016/02/08 | 608 | 608 | 608 | 608 | 1,000 |
2016/02/05 | 608 | 608 | 608 | 608 | 1,000 |
2016/02/04 | 595 | 595 | 595 | 595 | 2,000 |
2016/02/02 | 605 | 605 | 605 | 605 | 1,000 |
2016/01/29 | 570 | 570 | 570 | 570 | 1,000 |
2016/01/20 | 598 | 598 | 598 | 598 | 2,000 |
2016/01/18 | 598 | 598 | 598 | 598 | 1,000 |
2016/01/14 | 609 | 609 | 609 | 609 | 1,000 |
2016/01/13 | 598 | 598 | 598 | 598 | 1,000 |
2016/01/12 | 598 | 598 | 598 | 598 | 2,000 |
2016/01/04 | 595 | 595 | 595 | 595 | 2,000 |