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 |
|---|---|---|---|---|---|
| 2024/12/30 | 1,130 | 1,149 | 1,127 | 1,149 | 11,700 |
| 2024/12/27 | 1,100 | 1,144 | 1,091 | 1,125 | 12,600 |
| 2024/12/26 | 1,088 | 1,100 | 1,078 | 1,088 | 8,500 |
| 2024/12/25 | 1,085 | 1,085 | 1,067 | 1,067 | 7,100 |
| 2024/12/24 | 1,060 | 1,085 | 1,057 | 1,073 | 18,000 |
| 2024/12/23 | 1,074 | 1,074 | 1,053 | 1,057 | 15,400 |
| 2024/12/20 | 1,091 | 1,092 | 1,050 | 1,058 | 47,100 |
| 2024/12/19 | 993 | 1,144 | 991 | 1,091 | 157,500 |
| 2024/12/18 | 995 | 997 | 994 | 994 | 3,800 |
| 2024/12/17 | 1,004 | 1,004 | 997 | 998 | 2,700 |
| 2024/12/16 | 1,005 | 1,005 | 995 | 1,002 | 5,300 |
| 2024/12/13 | 994 | 994 | 992 | 994 | 5,900 |
| 2024/12/12 | 1,001 | 1,004 | 993 | 994 | 16,800 |
| 2024/12/11 | 999 | 1,003 | 995 | 998 | 5,600 |
| 2024/12/10 | 999 | 1,000 | 997 | 998 | 7,500 |
| 2024/12/09 | 1,000 | 1,003 | 995 | 999 | 5,900 |
| 2024/12/06 | 995 | 997 | 995 | 995 | 6,000 |
| 2024/12/05 | 996 | 997 | 995 | 995 | 2,700 |
| 2024/12/04 | 1,001 | 1,001 | 994 | 996 | 6,000 |
| 2024/12/03 | 1,000 | 1,002 | 996 | 998 | 7,000 |
| 2024/12/02 | 1,000 | 1,001 | 997 | 997 | 4,100 |
| 2024/11/29 | 995 | 999 | 995 | 997 | 1,700 |
| 2024/11/28 | 995 | 999 | 995 | 995 | 4,200 |
| 2024/11/27 | 999 | 1,000 | 995 | 998 | 4,200 |
| 2024/11/26 | 1,000 | 1,000 | 998 | 999 | 1,600 |
| 2024/11/25 | 1,000 | 1,000 | 996 | 999 | 7,600 |
| 2024/11/22 | 1,009 | 1,009 | 996 | 1,000 | 4,900 |
| 2024/11/21 | 995 | 1,001 | 994 | 1,001 | 18,500 |
| 2024/11/20 | 993 | 997 | 993 | 995 | 3,900 |
| 2024/11/19 | 995 | 995 | 991 | 993 | 3,000 |
| 2024/11/18 | 993 | 995 | 988 | 995 | 4,700 |
| 2024/11/15 | 990 | 995 | 989 | 995 | 13,300 |
| 2024/11/14 | 998 | 999 | 992 | 996 | 13,600 |
| 2024/11/13 | 1,013 | 1,013 | 999 | 1,000 | 7,200 |
| 2024/11/12 | 998 | 1,004 | 998 | 1,000 | 6,500 |
| 2024/11/11 | 998 | 1,000 | 998 | 998 | 7,900 |
| 2024/11/08 | 1,002 | 1,008 | 995 | 998 | 14,600 |
| 2024/11/07 | 1,004 | 1,005 | 1,002 | 1,002 | 10,600 |
| 2024/11/06 | 1,006 | 1,011 | 1,002 | 1,003 | 11,600 |
| 2024/11/05 | 1,005 | 1,013 | 1,005 | 1,012 | 4,200 |
| 2024/11/01 | 1,010 | 1,013 | 1,009 | 1,013 | 4,400 |
| 2024/10/31 | 1,015 | 1,015 | 1,010 | 1,015 | 2,000 |
| 2024/10/30 | 1,010 | 1,022 | 1,010 | 1,015 | 2,100 |
| 2024/10/29 | 1,010 | 1,020 | 1,009 | 1,016 | 3,400 |
| 2024/10/28 | 1,007 | 1,016 | 1,007 | 1,016 | 4,800 |
| 2024/10/25 | 1,012 | 1,013 | 1,006 | 1,010 | 5,100 |
| 2024/10/24 | 1,021 | 1,022 | 1,011 | 1,012 | 5,300 |
| 2024/10/23 | 1,030 | 1,030 | 1,022 | 1,022 | 2,600 |
| 2024/10/22 | 1,037 | 1,037 | 1,025 | 1,032 | 3,300 |
| 2024/10/21 | 1,035 | 1,037 | 1,030 | 1,037 | 1,700 |
| 2024/10/18 | 1,031 | 1,035 | 1,029 | 1,035 | 3,100 |
| 2024/10/17 | 1,030 | 1,031 | 1,030 | 1,030 | 1,500 |
| 2024/10/16 | 1,030 | 1,036 | 1,028 | 1,030 | 4,200 |
| 2024/10/15 | 1,036 | 1,040 | 1,028 | 1,030 | 12,200 |
| 2024/10/11 | 1,024 | 1,036 | 1,024 | 1,036 | 1,300 |
| 2024/10/10 | 1,038 | 1,039 | 1,020 | 1,023 | 7,700 |
| 2024/10/09 | 1,044 | 1,045 | 1,037 | 1,038 | 10,700 |
| 2024/10/08 | 1,044 | 1,047 | 1,043 | 1,044 | 3,100 |
| 2024/10/07 | 1,050 | 1,050 | 1,045 | 1,045 | 6,500 |
| 2024/10/04 | 1,045 | 1,045 | 1,038 | 1,043 | 3,900 |
| 2024/10/03 | 1,065 | 1,068 | 1,035 | 1,045 | 8,800 |
| 2024/10/02 | 1,053 | 1,065 | 1,051 | 1,063 | 6,600 |
| 2024/10/01 | 1,053 | 1,069 | 1,039 | 1,064 | 6,400 |
| 2024/09/30 | 1,038 | 1,053 | 1,033 | 1,053 | 7,700 |
| 2024/09/27 | 1,056 | 1,060 | 1,035 | 1,041 | 12,800 |
| 2024/09/27 | 1 -> 2.00 分割 | ||||
| 2024/09/26 | 2,111 | 2,147 | 2,110 | 2,110 | 5,900 |
| 2024/09/25 | 2,121 | 2,140 | 2,103 | 2,111 | 1,700 |
| 2024/09/24 | 2,127 | 2,145 | 2,120 | 2,145 | 8,600 |
| 2024/09/20 | 2,134 | 2,134 | 2,088 | 2,111 | 20,100 |
| 2024/09/19 | 1,990 | 2,015 | 1,990 | 1,994 | 2,300 |
| 2024/09/18 | 1,997 | 1,997 | 1,976 | 1,995 | 600 |
| 2024/09/17 | 2,017 | 2,017 | 1,997 | 1,997 | 2,000 |
| 2024/09/13 | 2,017 | 2,017 | 1,970 | 1,997 | 3,800 |
| 2024/09/12 | 1,996 | 1,998 | 1,978 | 1,978 | 1,300 |
| 2024/09/11 | 1,998 | 2,000 | 1,972 | 1,972 | 2,500 |
| 2024/09/10 | 2,000 | 2,008 | 1,993 | 2,008 | 1,900 |
| 2024/09/09 | 1,985 | 1,990 | 1,970 | 1,975 | 3,100 |
| 2024/09/06 | 2,001 | 2,001 | 1,990 | 2,000 | 1,400 |
| 2024/09/05 | 1,995 | 2,001 | 1,995 | 2,001 | 2,100 |
| 2024/09/04 | 2,006 | 2,012 | 1,985 | 1,995 | 2,900 |
| 2024/09/03 | 2,015 | 2,035 | 2,006 | 2,012 | 2,700 |
| 2024/09/02 | 2,020 | 2,042 | 2,012 | 2,012 | 1,600 |
| 2024/08/30 | 2,018 | 2,030 | 2,014 | 2,022 | 2,500 |
| 2024/08/29 | 2,007 | 2,040 | 2,007 | 2,030 | 1,200 |
| 2024/08/28 | 2,028 | 2,054 | 2,006 | 2,011 | 2,900 |
| 2024/08/27 | 2,046 | 2,046 | 2,020 | 2,024 | 2,700 |
| 2024/08/26 | 2,060 | 2,064 | 2,040 | 2,046 | 3,000 |
| 2024/08/23 | 2,079 | 2,080 | 2,040 | 2,060 | 12,700 |
| 2024/08/21 | 1,998 | 2,001 | 1,998 | 2,000 | 900 |
| 2024/08/20 | 2,000 | 2,001 | 1,979 | 1,997 | 1,500 |
| 2024/08/19 | 2,010 | 2,011 | 1,978 | 1,999 | 2,300 |
| 2024/08/16 | 2,046 | 2,046 | 2,000 | 2,021 | 1,100 |
| 2024/08/15 | 1,971 | 1,992 | 1,969 | 1,988 | 3,300 |
| 2024/08/14 | 2,016 | 2,016 | 1,968 | 1,995 | 3,200 |
| 2024/08/13 | 1,965 | 1,987 | 1,965 | 1,987 | 3,000 |
| 2024/08/09 | 1,993 | 1,994 | 1,964 | 1,965 | 3,900 |
| 2024/08/08 | 1,992 | 2,050 | 1,992 | 2,003 | 1,100 |
| 2024/08/07 | 2,003 | 2,042 | 1,973 | 1,992 | 4,300 |
| 2024/08/06 | 2,048 | 2,048 | 1,957 | 2,013 | 10,200 |
| 2024/08/05 | 1,930 | 2,100 | 1,926 | 1,956 | 25,600 |
| 2024/08/02 | 2,011 | 2,011 | 1,929 | 1,956 | 8,700 |
| 2024/08/01 | 2,067 | 2,072 | 2,023 | 2,023 | 3,200 |
| 2024/07/31 | 2,091 | 2,091 | 2,091 | 2,091 | 200 |
| 2024/07/30 | 2,092 | 2,092 | 2,091 | 2,091 | 400 |
| 2024/07/29 | 2,112 | 2,112 | 2,090 | 2,091 | 600 |
| 2024/07/26 | 2,112 | 2,112 | 2,087 | 2,112 | 1,000 |
| 2024/07/25 | 2,076 | 2,112 | 2,072 | 2,112 | 2,200 |
| 2024/07/24 | 2,087 | 2,113 | 2,081 | 2,081 | 2,200 |
| 2024/07/23 | 2,088 | 2,104 | 2,081 | 2,085 | 2,600 |
| 2024/07/22 | 2,104 | 2,104 | 2,080 | 2,088 | 1,500 |
| 2024/07/19 | 2,115 | 2,120 | 2,100 | 2,115 | 2,500 |
| 2024/07/18 | 2,140 | 2,140 | 2,115 | 2,121 | 1,700 |
| 2024/07/17 | 2,134 | 2,140 | 2,134 | 2,140 | 200 |
| 2024/07/16 | 2,155 | 2,155 | 2,132 | 2,132 | 3,500 |
| 2024/07/12 | 2,161 | 2,161 | 2,150 | 2,160 | 2,200 |
| 2024/07/11 | 2,150 | 2,150 | 2,150 | 2,150 | 100 |
| 2024/07/10 | 2,141 | 2,163 | 2,131 | 2,131 | 900 |
| 2024/07/09 | 2,174 | 2,174 | 2,130 | 2,154 | 3,100 |
| 2024/07/08 | 2,151 | 2,155 | 2,145 | 2,150 | 1,400 |
| 2024/07/05 | 2,153 | 2,156 | 2,145 | 2,145 | 2,300 |
| 2024/07/04 | 2,142 | 2,157 | 2,142 | 2,145 | 400 |
| 2024/07/03 | 2,210 | 2,210 | 2,140 | 2,141 | 1,700 |
| 2024/07/02 | 2,118 | 2,220 | 2,117 | 2,210 | 9,100 |
| 2024/07/01 | 2,120 | 2,120 | 2,118 | 2,118 | 500 |
| 2024/06/28 | 2,120 | 2,120 | 2,105 | 2,118 | 600 |
| 2024/06/27 | 2,100 | 2,119 | 2,100 | 2,119 | 1,300 |
| 2024/06/26 | 2,101 | 2,113 | 2,100 | 2,100 | 1,300 |
| 2024/06/25 | 2,105 | 2,114 | 2,096 | 2,114 | 1,100 |
| 2024/06/24 | 2,105 | 2,105 | 2,095 | 2,095 | 1,400 |
| 2024/06/21 | 2,117 | 2,117 | 2,095 | 2,115 | 1,100 |
| 2024/06/20 | 2,110 | 2,119 | 2,101 | 2,101 | 700 |
| 2024/06/19 | 2,097 | 2,110 | 2,096 | 2,110 | 500 |
| 2024/06/18 | 2,110 | 2,110 | 2,096 | 2,096 | 800 |
| 2024/06/17 | 2,137 | 2,137 | 2,110 | 2,110 | 900 |
| 2024/06/14 | 2,138 | 2,138 | 2,120 | 2,137 | 600 |
| 2024/06/13 | 2,138 | 2,139 | 2,125 | 2,139 | 1,100 |
| 2024/06/12 | 2,090 | 2,120 | 2,090 | 2,120 | 4,200 |
| 2024/06/11 | 2,095 | 2,098 | 2,075 | 2,090 | 700 |
| 2024/06/10 | 2,095 | 2,095 | 2,095 | 2,095 | 200 |
| 2024/06/07 | 2,088 | 2,095 | 2,065 | 2,095 | 2,800 |
| 2024/06/06 | 2,070 | 2,088 | 2,070 | 2,088 | 800 |
| 2024/06/05 | 2,073 | 2,073 | 2,073 | 2,073 | 200 |
| 2024/06/04 | 2,060 | 2,075 | 2,060 | 2,073 | 500 |
| 2024/06/03 | 2,062 | 2,069 | 2,062 | 2,062 | 900 |
| 2024/05/31 | 2,065 | 2,065 | 2,060 | 2,060 | 300 |
| 2024/05/30 | 2,053 | 2,065 | 2,050 | 2,065 | 1,500 |
| 2024/05/29 | 2,055 | 2,097 | 2,054 | 2,080 | 1,500 |
| 2024/05/28 | 2,098 | 2,098 | 2,098 | 2,098 | 100 |
| 2024/05/27 | 2,100 | 2,100 | 2,089 | 2,098 | 600 |
| 2024/05/24 | 2,082 | 2,084 | 2,080 | 2,084 | 800 |
| 2024/05/23 | 2,088 | 2,098 | 2,088 | 2,088 | 800 |
| 2024/05/22 | 2,098 | 2,098 | 2,088 | 2,088 | 500 |
| 2024/05/21 | 2,078 | 2,099 | 2,067 | 2,098 | 2,100 |
| 2024/05/20 | 2,070 | 2,100 | 2,036 | 2,078 | 6,200 |
| 2024/05/17 | 2,029 | 2,050 | 2,009 | 2,021 | 1,800 |
| 2024/05/16 | 2,042 | 2,042 | 2,028 | 2,029 | 1,400 |
| 2024/05/15 | 2,030 | 2,030 | 2,002 | 2,028 | 6,800 |
| 2024/05/14 | 2,045 | 2,063 | 2,035 | 2,035 | 4,900 |
| 2024/05/13 | 2,110 | 2,110 | 2,032 | 2,048 | 9,200 |
| 2024/05/10 | 2,125 | 2,150 | 2,122 | 2,122 | 500 |
| 2024/05/09 | 2,147 | 2,147 | 2,120 | 2,120 | 2,900 |
| 2024/05/08 | 2,146 | 2,148 | 2,121 | 2,140 | 3,100 |
| 2024/05/07 | 2,125 | 2,139 | 2,102 | 2,122 | 2,700 |
| 2024/05/02 | 2,095 | 2,120 | 2,094 | 2,120 | 1,500 |
| 2024/05/01 | 2,108 | 2,113 | 2,080 | 2,098 | 1,900 |
| 2024/04/30 | 2,100 | 2,109 | 2,100 | 2,100 | 3,300 |
| 2024/04/26 | 2,105 | 2,107 | 2,105 | 2,107 | 200 |
| 2024/04/25 | 2,104 | 2,122 | 2,104 | 2,104 | 800 |
| 2024/04/24 | 2,122 | 2,122 | 2,105 | 2,120 | 1,100 |
| 2024/04/23 | 2,125 | 2,125 | 2,105 | 2,122 | 1,300 |
| 2024/04/22 | 2,148 | 2,148 | 2,100 | 2,114 | 1,400 |
| 2024/04/19 | 2,132 | 2,147 | 2,110 | 2,145 | 2,500 |
| 2024/04/18 | 2,131 | 2,160 | 2,131 | 2,159 | 800 |
| 2024/04/17 | 2,145 | 2,155 | 2,126 | 2,140 | 2,000 |
| 2024/04/16 | 2,160 | 2,161 | 2,133 | 2,149 | 2,300 |
| 2024/04/15 | 2,154 | 2,160 | 2,150 | 2,160 | 1,100 |
| 2024/04/12 | 2,200 | 2,200 | 2,145 | 2,192 | 2,300 |
| 2024/04/11 | 2,196 | 2,200 | 2,196 | 2,200 | 800 |
| 2024/04/10 | 2,197 | 2,197 | 2,162 | 2,195 | 2,600 |
| 2024/04/09 | 2,112 | 2,168 | 2,112 | 2,168 | 1,200 |
| 2024/04/08 | 2,135 | 2,173 | 2,120 | 2,120 | 2,400 |
| 2024/04/05 | 2,161 | 2,182 | 2,120 | 2,150 | 2,100 |
| 2024/04/04 | 2,171 | 2,171 | 2,161 | 2,161 | 500 |
| 2024/04/03 | 2,160 | 2,184 | 2,135 | 2,184 | 1,000 |
| 2024/04/02 | 2,170 | 2,186 | 2,164 | 2,164 | 700 |
| 2024/04/01 | 2,180 | 2,180 | 2,162 | 2,174 | 1,300 |
| 2024/03/29 | 2,166 | 2,207 | 2,166 | 2,181 | 1,700 |
| 2024/03/28 | 2,179 | 2,205 | 2,168 | 2,181 | 1,800 |
| 2024/03/27 | 2,201 | 2,235 | 2,201 | 2,212 | 2,900 |
| 2024/03/26 | 2,210 | 2,230 | 2,200 | 2,229 | 1,100 |
| 2024/03/25 | 2,231 | 2,231 | 2,192 | 2,210 | 1,600 |
| 2024/03/22 | 2,247 | 2,247 | 2,181 | 2,181 | 4,000 |
| 2024/03/21 | 2,217 | 2,229 | 2,202 | 2,211 | 1,300 |
| 2024/03/19 | 2,214 | 2,214 | 2,180 | 2,212 | 1,000 |
| 2024/03/18 | 2,205 | 2,215 | 2,181 | 2,203 | 2,500 |
| 2024/03/15 | 2,220 | 2,220 | 2,160 | 2,205 | 2,200 |
| 2024/03/14 | 2,210 | 2,228 | 2,200 | 2,227 | 1,200 |
| 2024/03/13 | 2,233 | 2,233 | 2,230 | 2,230 | 1,400 |
| 2024/03/12 | 2,179 | 2,209 | 2,179 | 2,209 | 500 |
| 2024/03/11 | 2,200 | 2,200 | 2,151 | 2,178 | 4,300 |
| 2024/03/08 | 2,215 | 2,224 | 2,215 | 2,215 | 800 |
| 2024/03/07 | 2,230 | 2,230 | 2,210 | 2,215 | 1,300 |
| 2024/03/06 | 2,226 | 2,230 | 2,200 | 2,224 | 1,200 |
| 2024/03/05 | 2,248 | 2,248 | 2,200 | 2,230 | 3,100 |
| 2024/03/04 | 2,200 | 2,250 | 2,195 | 2,213 | 5,500 |
| 2024/03/01 | 2,177 | 2,178 | 2,145 | 2,177 | 1,000 |
| 2024/02/29 | 2,160 | 2,170 | 2,157 | 2,157 | 600 |
| 2024/02/28 | 2,144 | 2,170 | 2,144 | 2,160 | 800 |
| 2024/02/27 | 2,172 | 2,200 | 2,128 | 2,168 | 3,200 |
| 2024/02/26 | 2,150 | 2,156 | 2,150 | 2,156 | 1,900 |
| 2024/02/22 | 2,155 | 2,170 | 2,150 | 2,150 | 1,100 |
| 2024/02/21 | 2,155 | 2,155 | 2,134 | 2,155 | 1,300 |
| 2024/02/20 | 2,179 | 2,179 | 2,155 | 2,155 | 2,400 |
| 2024/02/19 | 2,180 | 2,180 | 2,150 | 2,150 | 2,600 |
| 2024/02/16 | 2,170 | 2,180 | 2,142 | 2,180 | 1,200 |
| 2024/02/15 | 2,150 | 2,170 | 2,141 | 2,141 | 900 |
| 2024/02/14 | 2,150 | 2,164 | 2,140 | 2,164 | 4,200 |
| 2024/02/13 | 2,140 | 2,147 | 2,124 | 2,130 | 5,800 |
| 2024/02/09 | 2,178 | 2,178 | 2,102 | 2,102 | 3,000 |
| 2024/02/08 | 2,162 | 2,171 | 2,122 | 2,155 | 2,600 |
| 2024/02/07 | 2,185 | 2,187 | 2,155 | 2,180 | 3,800 |
| 2024/02/06 | 2,155 | 2,180 | 2,155 | 2,180 | 1,500 |
| 2024/02/05 | 2,138 | 2,154 | 2,121 | 2,154 | 5,800 |
| 2024/02/02 | 2,113 | 2,174 | 2,113 | 2,145 | 5,300 |
| 2024/02/01 | 2,116 | 2,116 | 2,100 | 2,110 | 1,500 |
| 2024/01/31 | 2,113 | 2,113 | 2,101 | 2,101 | 300 |
| 2024/01/30 | 2,103 | 2,105 | 2,101 | 2,101 | 600 |
| 2024/01/29 | 2,126 | 2,126 | 2,086 | 2,103 | 3,800 |
| 2024/01/26 | 2,115 | 2,127 | 2,115 | 2,115 | 1,400 |
| 2024/01/25 | 2,127 | 2,127 | 2,120 | 2,125 | 1,600 |
| 2024/01/24 | 2,116 | 2,124 | 2,116 | 2,120 | 900 |
| 2024/01/23 | 2,125 | 2,125 | 2,116 | 2,116 | 1,000 |
| 2024/01/22 | 2,122 | 2,128 | 2,119 | 2,121 | 1,000 |
| 2024/01/19 | 2,112 | 2,115 | 2,110 | 2,115 | 400 |
| 2024/01/18 | 2,139 | 2,140 | 2,112 | 2,119 | 1,200 |
| 2024/01/17 | 2,100 | 2,150 | 2,100 | 2,139 | 2,600 |
| 2024/01/16 | 2,115 | 2,115 | 2,103 | 2,110 | 1,600 |
| 2024/01/15 | 2,116 | 2,117 | 2,084 | 2,104 | 5,000 |
| 2024/01/12 | 2,070 | 2,083 | 2,070 | 2,082 | 2,300 |
| 2024/01/11 | 2,073 | 2,080 | 2,070 | 2,070 | 1,400 |
| 2024/01/10 | 2,066 | 2,072 | 2,065 | 2,066 | 1,100 |
| 2024/01/09 | 2,093 | 2,093 | 2,065 | 2,065 | 1,800 |
| 2024/01/05 | 2,055 | 2,080 | 2,055 | 2,063 | 1,000 |
| 2024/01/04 | 2,043 | 2,067 | 2,043 | 2,053 | 2,800 |