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 |
|---|---|---|---|---|---|
| 2026/06/12 | 1,224 | 1,247 | 1,223 | 1,247 | 7,300 |
| 2026/06/11 | 1,217 | 1,217 | 1,202 | 1,217 | 3,200 |
| 2026/06/10 | 1,209 | 1,219 | 1,208 | 1,217 | 3,300 |
| 2026/06/09 | 1,200 | 1,211 | 1,200 | 1,209 | 8,500 |
| 2026/06/08 | 1,204 | 1,212 | 1,202 | 1,212 | 7,300 |
| 2026/06/05 | 1,201 | 1,211 | 1,200 | 1,204 | 4,600 |
| 2026/06/04 | 1,202 | 1,205 | 1,200 | 1,201 | 6,300 |
| 2026/06/03 | 1,209 | 1,218 | 1,203 | 1,203 | 5,600 |
| 2026/06/02 | 1,221 | 1,221 | 1,205 | 1,209 | 5,500 |
| 2026/06/01 | 1,232 | 1,232 | 1,216 | 1,221 | 3,500 |
| 2026/05/29 | 1,232 | 1,232 | 1,221 | 1,228 | 2,800 |
| 2026/05/28 | 1,225 | 1,232 | 1,213 | 1,228 | 7,400 |
| 2026/05/27 | 1,211 | 1,219 | 1,208 | 1,213 | 6,100 |
| 2026/05/26 | 1,220 | 1,230 | 1,212 | 1,219 | 8,200 |
| 2026/05/25 | 1,230 | 1,234 | 1,229 | 1,230 | 6,300 |
| 2026/05/22 | 1,238 | 1,238 | 1,229 | 1,230 | 4,900 |
| 2026/05/21 | 1,246 | 1,246 | 1,229 | 1,238 | 8,200 |
| 2026/05/20 | 1,265 | 1,265 | 1,246 | 1,246 | 8,400 |
| 2026/05/19 | 1,265 | 1,268 | 1,250 | 1,260 | 5,000 |
| 2026/05/18 | 1,201 | 1,272 | 1,200 | 1,272 | 29,100 |
| 2026/05/15 | 1,330 | 1,330 | 1,320 | 1,321 | 3,100 |
| 2026/05/14 | 1,327 | 1,330 | 1,326 | 1,330 | 1,800 |
| 2026/05/13 | 1,332 | 1,332 | 1,328 | 1,332 | 1,900 |
| 2026/05/12 | 1,333 | 1,340 | 1,328 | 1,329 | 5,900 |
| 2026/05/11 | 1,335 | 1,347 | 1,333 | 1,333 | 4,300 |
| 2026/05/08 | 1,336 | 1,336 | 1,331 | 1,335 | 2,300 |
| 2026/05/07 | 1,330 | 1,344 | 1,330 | 1,336 | 4,300 |
| 2026/05/01 | 1,352 | 1,352 | 1,340 | 1,349 | 5,800 |
| 2026/04/30 | 1,358 | 1,360 | 1,352 | 1,352 | 2,400 |
| 2026/04/28 | 1,365 | 1,365 | 1,358 | 1,358 | 1,200 |
| 2026/04/27 | 1,366 | 1,366 | 1,353 | 1,365 | 2,000 |
| 2026/04/24 | 1,380 | 1,388 | 1,366 | 1,366 | 1,100 |
| 2026/04/23 | 1,386 | 1,388 | 1,371 | 1,380 | 2,300 |
| 2026/04/22 | 1,385 | 1,392 | 1,382 | 1,383 | 4,500 |
| 2026/04/21 | 1,367 | 1,386 | 1,367 | 1,385 | 1,900 |
| 2026/04/20 | 1,355 | 1,368 | 1,355 | 1,368 | 4,100 |
| 2026/04/17 | 1,354 | 1,359 | 1,353 | 1,359 | 2,600 |
| 2026/04/16 | 1,358 | 1,361 | 1,353 | 1,354 | 7,300 |
| 2026/04/15 | 1,356 | 1,358 | 1,353 | 1,354 | 2,700 |
| 2026/04/14 | 1,357 | 1,359 | 1,355 | 1,356 | 2,800 |
| 2026/04/13 | 1,363 | 1,363 | 1,357 | 1,357 | 6,400 |
| 2026/04/10 | 1,370 | 1,372 | 1,363 | 1,363 | 2,700 |
| 2026/04/09 | 1,374 | 1,374 | 1,370 | 1,370 | 2,100 |
| 2026/04/08 | 1,371 | 1,390 | 1,360 | 1,370 | 6,400 |
| 2026/04/07 | 1,362 | 1,373 | 1,362 | 1,370 | 5,800 |
| 2026/04/06 | 1,392 | 1,395 | 1,372 | 1,372 | 7,500 |
| 2026/04/03 | 1,404 | 1,410 | 1,369 | 1,391 | 7,100 |
| 2026/03/27 | 1,417 | 1,488 | 1,416 | 1,488 | 4,200 |
| 2026/03/26 | 1,423 | 1,429 | 1,418 | 1,418 | 4,100 |
| 2026/03/25 | 1,415 | 1,425 | 1,414 | 1,425 | 7,400 |
| 2026/03/24 | 1,425 | 1,426 | 1,411 | 1,419 | 6,100 |
| 2026/03/23 | 1,419 | 1,427 | 1,405 | 1,420 | 8,200 |
| 2026/03/19 | 1,438 | 1,444 | 1,437 | 1,438 | 4,100 |
| 2026/03/18 | 1,440 | 1,447 | 1,438 | 1,444 | 4,800 |
| 2026/03/17 | 1,436 | 1,440 | 1,431 | 1,440 | 1,800 |
| 2026/03/16 | 1,428 | 1,443 | 1,426 | 1,437 | 4,900 |
| 2026/03/13 | 1,433 | 1,448 | 1,425 | 1,430 | 3,100 |
| 2026/03/12 | 1,456 | 1,471 | 1,437 | 1,437 | 5,000 |
| 2026/03/11 | 1,434 | 1,460 | 1,431 | 1,456 | 3,200 |
| 2026/03/10 | 1,423 | 1,432 | 1,422 | 1,432 | 3,000 |
| 2026/03/09 | 1,450 | 1,454 | 1,405 | 1,416 | 7,900 |
| 2026/03/06 | 1,457 | 1,457 | 1,421 | 1,454 | 1,500 |
| 2026/03/05 | 1,450 | 1,458 | 1,425 | 1,456 | 2,500 |
| 2026/03/04 | 1,440 | 1,488 | 1,416 | 1,420 | 8,300 |
| 2026/03/03 | 1,477 | 1,496 | 1,446 | 1,446 | 7,300 |
| 2026/03/02 | 1,470 | 1,480 | 1,453 | 1,480 | 5,100 |
| 2026/02/27 | 1,499 | 1,499 | 1,486 | 1,486 | 2,200 |
| 2026/02/26 | 1,490 | 1,494 | 1,480 | 1,494 | 3,400 |
| 2026/02/25 | 1,493 | 1,499 | 1,480 | 1,490 | 2,900 |
| 2026/02/24 | 1,460 | 1,484 | 1,458 | 1,484 | 7,000 |
| 2026/02/20 | 1,460 | 1,460 | 1,457 | 1,460 | 1,500 |
| 2026/02/19 | 1,451 | 1,462 | 1,447 | 1,462 | 3,800 |
| 2026/02/18 | 1,449 | 1,450 | 1,440 | 1,445 | 2,300 |
| 2026/02/17 | 1,436 | 1,447 | 1,436 | 1,447 | 4,700 |
| 2026/02/16 | 1,427 | 1,435 | 1,427 | 1,435 | 6,400 |
| 2026/02/13 | 1,435 | 1,435 | 1,421 | 1,427 | 7,700 |
| 2026/02/12 | 1,417 | 1,430 | 1,417 | 1,429 | 4,700 |
| 2026/02/10 | 1,405 | 1,418 | 1,405 | 1,417 | 3,600 |
| 2026/02/09 | 1,418 | 1,419 | 1,405 | 1,405 | 7,000 |
| 2026/02/06 | 1,418 | 1,428 | 1,415 | 1,415 | 6,800 |
| 2026/02/05 | 1,411 | 1,424 | 1,403 | 1,424 | 4,100 |
| 2026/02/04 | 1,422 | 1,429 | 1,408 | 1,414 | 10,800 |
| 2026/02/03 | 1,421 | 1,425 | 1,410 | 1,410 | 2,700 |
| 2026/02/02 | 1,432 | 1,432 | 1,406 | 1,413 | 5,400 |
| 2026/01/30 | 1,408 | 1,419 | 1,408 | 1,419 | 2,700 |
| 2026/01/29 | 1,406 | 1,416 | 1,404 | 1,415 | 1,400 |
| 2026/01/28 | 1,407 | 1,416 | 1,404 | 1,406 | 2,500 |
| 2026/01/27 | 1,420 | 1,427 | 1,408 | 1,416 | 1,500 |
| 2026/01/26 | 1,430 | 1,430 | 1,400 | 1,417 | 7,300 |
| 2026/01/23 | 1,432 | 1,440 | 1,428 | 1,428 | 3,100 |
| 2026/01/22 | 1,430 | 1,433 | 1,429 | 1,432 | 1,300 |
| 2026/01/21 | 1,431 | 1,433 | 1,427 | 1,433 | 1,900 |
| 2026/01/20 | 1,425 | 1,435 | 1,425 | 1,432 | 1,400 |
| 2026/01/19 | 1,435 | 1,436 | 1,425 | 1,425 | 3,000 |
| 2026/01/16 | 1,432 | 1,434 | 1,428 | 1,432 | 1,900 |
| 2026/01/15 | 1,419 | 1,437 | 1,419 | 1,432 | 5,200 |
| 2026/01/14 | 1,438 | 1,438 | 1,422 | 1,426 | 7,000 |
| 2026/01/13 | 1,420 | 1,436 | 1,417 | 1,428 | 7,100 |
| 2026/01/09 | 1,403 | 1,425 | 1,400 | 1,414 | 5,200 |
| 2026/01/08 | 1,404 | 1,405 | 1,401 | 1,402 | 2,600 |
| 2026/01/07 | 1,405 | 1,410 | 1,399 | 1,405 | 4,700 |
| 2026/01/06 | 1,407 | 1,414 | 1,401 | 1,405 | 5,000 |
| 2026/01/05 | 1,400 | 1,418 | 1,400 | 1,405 | 5,900 |