5939 (株)大谷工業 の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-06-096,3606,3706,2606,2801,3006,280
2023-06-086,3806,4206,2806,3201,6006,320
2023-06-076,3906,3906,2506,3601,2006,360
2023-06-066,3506,3506,3006,3108006,310
2023-06-056,3106,3506,2206,3502,8006,350
2023-06-026,4306,4306,2106,2104,4006,210
2023-06-016,6006,6006,4506,4506006,450
2023-05-316,6006,6006,5006,5003006,500
2023-05-306,4206,5006,4206,5008006,500
2023-05-296,5706,5706,3706,4901,7006,490
2023-05-266,4006,4406,4006,4402006,440
2023-05-256,5806,6406,4306,5001,6006,500
2023-05-246,5906,5906,3006,4801,6006,480
2023-05-236,7706,9706,4906,49014,5006,490
2023-05-226,1206,6506,1206,6507,7006,650
2023-05-196,2306,3006,2006,2201,9006,220
2023-05-186,4506,4606,2006,3304,7006,330
2023-05-176,4606,4906,4006,4901,9006,490
2023-05-166,4506,5806,4106,4603,4006,460
2023-05-156,4206,4806,4006,4501,9006,450
2023-05-126,5306,6506,4106,4604,6006,460
2023-05-116,6806,6806,5006,6004,2006,600
2023-05-106,7606,9806,6806,6807,8006,680
2023-05-096,7707,0706,6906,6908,9006,690
2023-05-086,7606,8806,6406,7705,8006,770
2023-05-026,7006,8706,5206,6605,1006,660
2023-05-016,7906,8006,5806,6506,6006,650
2023-04-287,3107,3806,5606,75019,9006,750
2023-04-277,1607,5407,0707,16013,9007,160
2023-04-266,7507,7506,7507,01031,6007,010
2023-04-257,3907,3906,7806,98019,9006,980
2023-04-246,4907,4906,3107,49036,3007,490
2023-04-216,6606,7606,4306,49011,7006,490
2023-04-207,1307,2806,9106,9306,3006,930
2023-04-197,9307,9307,1607,33016,2007,330
2023-04-187,8307,9807,6107,78014,3007,780
2023-04-179,8909,9807,5207,53088,8007,530
2023-04-148,0908,6907,6608,69055,5008,690
2023-04-136,1907,1906,1907,19028,0007,190
2023-04-125,7806,1905,7806,1905,6006,190
2023-04-115,8605,8605,7705,7801,6005,780
2023-04-105,7405,9405,7405,8605,4005,860
2023-04-076,2106,2305,7105,7209,6005,720
2023-04-066,3306,3806,2106,3803,0006,380
2023-04-056,5806,5806,3406,4303,5006,430
2023-04-046,4806,6306,2906,5907,1006,590
2023-04-036,6006,6906,4606,4805,5006,480
2023-03-317,0707,8006,6406,70038,3006,700
2023-03-306,5607,0206,3506,98024,6006,980
2023-03-296,3506,7006,2506,6409,6006,640
2023-03-287,0307,1006,4606,65018,5006,650
2023-03-276,4507,3206,1606,73058,8006,730
2023-03-246,5106,6106,2406,49032,3006,490
2023-03-237,3307,3806,3406,69052,7006,690
2023-03-229,69010,0007,2507,260193,3007,260
2023-03-209,55010,4808,2608,750146,6008,750
2023-03-179,99010,8108,7509,700213,0009,700
2023-03-1613,06016,05010,27010,290234,80010,290
2023-03-1513,06013,06010,66013,06037,60013,060
2023-03-149,01010,0608,92010,06079,00010,060
2023-03-138,5608,5607,5308,560100,3008,560
2023-03-106,6307,0606,5607,06039,8007,060
2023-03-095,1106,0605,0106,06023,7006,060
2023-03-085,2205,4504,8205,06013,2005,060
2023-03-074,4155,0504,4154,80512,3004,805
2023-03-064,4004,4004,3404,3456004,345
2023-03-034,2604,3304,2604,3309004,330
2023-03-024,2304,3254,2254,3001,8004,300
2023-03-014,2354,2354,2354,2351004,235
2023-02-284,2404,2404,2254,2305004,230
2023-02-274,2004,3004,2004,2154004,215
2023-02-244,2404,2404,2004,2007004,200
2023-02-224,3154,3854,2204,2401,7004,240
2023-02-214,1854,3154,1854,2459004,245
2023-02-204,2104,2104,2104,2101004,210
2023-02-174,2204,2204,2204,2201004,220
2023-02-16---4,150-4,150
2023-02-154,2204,2204,1504,1506004,150
2023-02-144,2104,2104,1804,1807004,180
2023-02-134,2004,2054,2004,2052004,205
2023-02-104,2204,2204,2004,2004004,200
2023-02-094,2304,2304,2154,2153004,215
2023-02-08---4,215-4,215
2023-02-07---4,215-4,215
2023-02-064,2104,2154,2104,2154004,215
2023-02-034,2104,2804,2104,2802004,280
2023-02-02---4,280-4,280
2023-02-014,2504,2804,2004,2804004,280
2023-01-314,2254,2254,2254,2251004,225
2023-01-304,2104,2104,2104,2101004,210
2023-01-274,2054,2054,2054,2051004,205
2023-01-264,2704,2704,2504,2503004,250
2023-01-254,2304,2354,2004,2006004,200
2023-01-244,2104,2154,2104,2103004,210
2023-01-234,2254,2504,2254,2404004,240
2023-01-20---4,250-4,250
2023-01-194,2404,2504,2404,2502004,250
2023-01-184,2304,2304,1654,1653004,165
2023-01-174,1904,3704,1404,1602,2004,160
2023-01-164,1604,1604,1604,1602004,160
2023-01-134,1454,1454,1454,1451004,145
2023-01-124,1854,1854,1854,1851004,185
2023-01-114,1754,2454,1754,1753004,175
2023-01-10---4,125-4,125
2023-01-06---4,125-4,125
2023-01-054,2204,2204,1254,1255004,125
2023-01-04---4,085-4,085

分割・併合履歴 : [2017-09-27]1株→0.1株