5939 (株)大谷工業 の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-08-08 | - | - | - | 4,025 | - | 4,025 |
| 2022-08-05 | 4,025 | 4,025 | 4,025 | 4,025 | 300 | 4,025 |
| 2022-08-04 | - | - | - | 3,965 | - | 3,965 |
| 2022-08-03 | 3,970 | 3,970 | 3,965 | 3,965 | 200 | 3,965 |
| 2022-08-02 | - | - | - | 3,970 | - | 3,970 |
| 2022-08-01 | 3,970 | 3,970 | 3,970 | 3,970 | 200 | 3,970 |
| 2022-07-29 | 3,970 | 3,970 | 3,970 | 3,970 | 400 | 3,970 |
| 2022-07-28 | 3,975 | 3,975 | 3,975 | 3,975 | 100 | 3,975 |
| 2022-07-27 | - | - | - | 4,080 | - | 4,080 |
| 2022-07-26 | - | - | - | 4,080 | - | 4,080 |
| 2022-07-25 | 4,080 | 4,080 | 4,080 | 4,080 | 200 | 4,080 |
| 2022-07-22 | - | - | - | 4,065 | - | 4,065 |
| 2022-07-21 | - | - | - | 4,065 | - | 4,065 |
| 2022-07-20 | - | - | - | 4,065 | - | 4,065 |
| 2022-07-19 | - | - | - | 4,065 | - | 4,065 |
| 2022-07-15 | 4,065 | 4,065 | 4,065 | 4,065 | 300 | 4,065 |
| 2022-07-14 | - | - | - | 4,025 | - | 4,025 |
| 2022-07-13 | - | - | - | 4,025 | - | 4,025 |
| 2022-07-12 | 4,025 | 4,025 | 4,025 | 4,025 | 100 | 4,025 |
| 2022-07-11 | 3,945 | 3,955 | 3,945 | 3,955 | 200 | 3,955 |
| 2022-07-08 | 4,065 | 4,065 | 4,065 | 4,065 | 300 | 4,065 |
| 2022-07-07 | 3,945 | 3,945 | 3,945 | 3,945 | 100 | 3,945 |
| 2022-07-06 | 3,925 | 3,925 | 3,920 | 3,920 | 200 | 3,920 |
| 2022-07-05 | 3,950 | 3,950 | 3,950 | 3,950 | 200 | 3,950 |
| 2022-07-04 | 3,965 | 3,970 | 3,965 | 3,970 | 300 | 3,970 |
| 2022-07-01 | - | - | - | 3,980 | - | 3,980 |
| 2022-06-30 | 4,020 | 4,020 | 3,980 | 3,980 | 500 | 3,980 |
| 2022-06-29 | 4,055 | 4,055 | 4,055 | 4,055 | 200 | 4,055 |
| 2022-06-28 | 4,055 | 4,055 | 3,935 | 4,010 | 700 | 4,010 |
| 2022-06-27 | - | - | - | 3,960 | - | 3,960 |
| 2022-06-24 | 4,100 | 4,100 | 3,960 | 3,960 | 300 | 3,960 |
| 2022-06-23 | 3,890 | 3,890 | 3,890 | 3,890 | 100 | 3,890 |
| 2022-06-22 | 3,820 | 3,820 | 3,820 | 3,820 | 100 | 3,820 |
| 2022-06-21 | 3,855 | 3,880 | 3,800 | 3,800 | 500 | 3,800 |
| 2022-06-20 | - | - | - | 3,900 | - | 3,900 |
| 2022-06-17 | 3,900 | 3,900 | 3,900 | 3,900 | 100 | 3,900 |
| 2022-06-16 | - | - | - | 3,970 | - | 3,970 |
| 2022-06-15 | 3,945 | 3,970 | 3,945 | 3,970 | 400 | 3,970 |
| 2022-06-14 | 3,995 | 3,995 | 3,995 | 3,995 | 100 | 3,995 |
| 2022-06-13 | - | - | - | 4,045 | - | 4,045 |
| 2022-06-10 | 4,100 | 4,100 | 4,005 | 4,045 | 500 | 4,045 |
| 2022-06-09 | 3,945 | 3,970 | 3,945 | 3,970 | 200 | 3,970 |
| 2022-06-08 | - | - | - | 3,930 | - | 3,930 |
| 2022-06-07 | - | - | - | 3,930 | - | 3,930 |
| 2022-06-06 | 3,985 | 3,985 | 3,930 | 3,930 | 200 | 3,930 |
| 2022-06-03 | 3,985 | 3,985 | 3,985 | 3,985 | 100 | 3,985 |
| 2022-06-02 | - | - | - | 3,900 | - | 3,900 |
| 2022-06-01 | - | - | - | 3,900 | - | 3,900 |
| 2022-05-31 | 3,980 | 3,980 | 3,900 | 3,900 | 300 | 3,900 |
| 2022-05-30 | - | - | - | 4,050 | - | 4,050 |
| 2022-05-27 | 4,050 | 4,050 | 4,050 | 4,050 | 100 | 4,050 |
| 2022-05-26 | 3,980 | 3,980 | 3,980 | 3,980 | 200 | 3,980 |
| 2022-05-25 | 4,135 | 4,135 | 4,135 | 4,135 | 300 | 4,135 |
| 2022-05-24 | 3,995 | 3,995 | 3,995 | 3,995 | 100 | 3,995 |
| 2022-05-23 | 3,925 | 3,925 | 3,925 | 3,925 | 200 | 3,925 |
| 2022-05-20 | 4,000 | 4,000 | 4,000 | 4,000 | 100 | 4,000 |
| 2022-05-19 | - | - | - | 4,020 | - | 4,020 |
| 2022-05-18 | 4,020 | 4,020 | 4,020 | 4,020 | 400 | 4,020 |
| 2022-05-17 | 4,010 | 4,045 | 4,010 | 4,045 | 200 | 4,045 |
| 2022-05-16 | 4,140 | 4,140 | 4,140 | 4,140 | 200 | 4,140 |
| 2022-05-13 | - | - | - | 4,000 | - | 4,000 |
| 2022-05-12 | 4,000 | 4,000 | 4,000 | 4,000 | 100 | 4,000 |
| 2022-05-11 | 4,065 | 4,065 | 4,065 | 4,065 | 100 | 4,065 |
| 2022-05-10 | - | - | - | 4,035 | - | 4,035 |
| 2022-05-09 | - | - | - | 4,035 | - | 4,035 |
| 2022-05-06 | 4,035 | 4,035 | 4,035 | 4,035 | 100 | 4,035 |
| 2022-05-02 | 3,980 | 4,000 | 3,980 | 4,000 | 400 | 4,000 |
| 2022-04-28 | - | - | - | 4,015 | - | 4,015 |
| 2022-04-27 | - | - | - | 4,015 | - | 4,015 |
| 2022-04-26 | - | - | - | 4,015 | - | 4,015 |
| 2022-04-25 | 4,045 | 4,045 | 4,015 | 4,015 | 200 | 4,015 |
| 2022-04-22 | 4,045 | 4,045 | 4,045 | 4,045 | 100 | 4,045 |
| 2022-04-21 | - | - | - | 4,080 | - | 4,080 |
| 2022-04-20 | 4,080 | 4,080 | 4,080 | 4,080 | 100 | 4,080 |
| 2022-04-19 | - | - | - | 4,100 | - | 4,100 |
| 2022-04-18 | 4,015 | 4,100 | 4,015 | 4,100 | 300 | 4,100 |
| 2022-04-15 | 3,980 | 4,040 | 3,980 | 4,040 | 600 | 4,040 |
| 2022-04-14 | 4,040 | 4,040 | 4,000 | 4,000 | 1,000 | 4,000 |
| 2022-04-13 | 4,010 | 4,075 | 4,010 | 4,020 | 500 | 4,020 |
| 2022-04-12 | 4,105 | 4,110 | 4,030 | 4,030 | 900 | 4,030 |
| 2022-04-11 | - | - | - | 4,100 | - | 4,100 |
| 2022-04-08 | 4,130 | 4,155 | 4,065 | 4,100 | 900 | 4,100 |
| 2022-04-07 | 4,000 | 4,205 | 3,980 | 4,205 | 700 | 4,205 |
| 2022-04-06 | 4,050 | 4,060 | 4,040 | 4,050 | 700 | 4,050 |
| 2022-04-05 | 4,100 | 4,100 | 4,050 | 4,050 | 600 | 4,050 |
| 2022-04-04 | 4,100 | 4,155 | 4,100 | 4,100 | 800 | 4,100 |
| 2022-04-01 | 4,225 | 4,225 | 4,070 | 4,105 | 1,700 | 4,105 |
| 2022-03-31 | - | - | - | 4,155 | - | 4,155 |
| 2022-03-30 | 4,155 | 4,155 | 4,155 | 4,155 | 100 | 4,155 |
| 2022-03-29 | - | - | - | 4,235 | - | 4,235 |
| 2022-03-28 | 4,180 | 4,235 | 4,180 | 4,235 | 200 | 4,235 |
| 2022-03-25 | 4,290 | 4,290 | 4,130 | 4,180 | 1,000 | 4,180 |
| 2022-03-24 | 4,220 | 4,225 | 4,220 | 4,220 | 700 | 4,220 |
| 2022-03-23 | - | - | - | 4,330 | - | 4,330 |
| 2022-03-22 | 4,230 | 4,330 | 4,230 | 4,330 | 1,700 | 4,330 |
| 2022-03-18 | 4,230 | 4,230 | 4,230 | 4,230 | 100 | 4,230 |
| 2022-03-17 | - | - | - | 4,300 | - | 4,300 |
| 2022-03-16 | 4,300 | 4,300 | 4,300 | 4,300 | 200 | 4,300 |
| 2022-03-15 | 4,345 | 4,345 | 4,280 | 4,325 | 600 | 4,325 |
| 2022-03-14 | 4,160 | 4,205 | 4,160 | 4,205 | 400 | 4,205 |
| 2022-03-11 | 4,235 | 4,235 | 4,165 | 4,180 | 600 | 4,180 |
| 2022-03-10 | 4,190 | 4,270 | 4,145 | 4,270 | 900 | 4,270 |
| 2022-03-09 | 4,100 | 4,100 | 4,100 | 4,100 | 100 | 4,100 |
| 2022-03-08 | - | - | - | 4,250 | - | 4,250 |
| 2022-03-07 | 4,250 | 4,250 | 4,250 | 4,250 | 100 | 4,250 |
| 2022-03-04 | 4,325 | 4,325 | 4,320 | 4,320 | 200 | 4,320 |
| 2022-03-03 | - | - | - | 4,185 | - | 4,185 |
| 2022-03-02 | 4,070 | 4,185 | 4,070 | 4,185 | 300 | 4,185 |
| 2022-03-01 | 4,140 | 4,140 | 4,130 | 4,140 | 400 | 4,140 |
| 2022-02-28 | - | - | - | 4,200 | - | 4,200 |
| 2022-02-25 | 4,145 | 4,200 | 4,145 | 4,200 | 400 | 4,200 |
| 2022-02-24 | 4,005 | 4,075 | 4,005 | 4,075 | 500 | 4,075 |
| 2022-02-22 | 4,015 | 4,015 | 4,015 | 4,015 | 100 | 4,015 |
| 2022-02-21 | 4,055 | 4,085 | 4,055 | 4,085 | 700 | 4,085 |
| 2022-02-18 | 4,160 | 4,160 | 4,040 | 4,050 | 500 | 4,050 |
| 2022-02-17 | - | - | - | 4,205 | - | 4,205 |
| 2022-02-16 | - | - | - | 4,205 | - | 4,205 |
| 2022-02-15 | 4,205 | 4,205 | 4,205 | 4,205 | 200 | 4,205 |
| 2022-02-14 | 4,205 | 4,275 | 4,205 | 4,275 | 300 | 4,275 |
| 2022-02-10 | 4,150 | 4,205 | 4,150 | 4,205 | 200 | 4,205 |
| 2022-02-09 | 4,150 | 4,150 | 4,150 | 4,150 | 200 | 4,150 |
| 2022-02-08 | - | - | - | 4,285 | - | 4,285 |
| 2022-02-07 | 4,135 | 4,320 | 4,135 | 4,285 | 400 | 4,285 |
| 2022-02-04 | 4,130 | 4,130 | 4,080 | 4,080 | 600 | 4,080 |
| 2022-02-03 | 4,165 | 4,185 | 4,165 | 4,185 | 300 | 4,185 |
| 2022-02-02 | 4,130 | 4,130 | 4,130 | 4,130 | 100 | 4,130 |
| 2022-02-01 | 4,165 | 4,200 | 4,165 | 4,170 | 600 | 4,170 |
| 2022-01-31 | 4,200 | 4,260 | 4,075 | 4,165 | 1,000 | 4,165 |
| 2022-01-28 | 4,130 | 4,200 | 4,130 | 4,200 | 1,500 | 4,200 |
| 2022-01-27 | 4,275 | 4,275 | 4,060 | 4,060 | 1,100 | 4,060 |
| 2022-01-26 | 4,255 | 4,255 | 4,255 | 4,255 | 100 | 4,255 |
| 2022-01-25 | 4,350 | 4,350 | 4,300 | 4,300 | 500 | 4,300 |
| 2022-01-24 | 4,360 | 4,360 | 4,350 | 4,350 | 200 | 4,350 |
| 2022-01-21 | 4,310 | 4,360 | 4,310 | 4,360 | 200 | 4,360 |
| 2022-01-20 | 4,320 | 4,380 | 4,320 | 4,380 | 200 | 4,380 |
| 2022-01-19 | 4,310 | 4,395 | 4,265 | 4,350 | 1,200 | 4,350 |
| 2022-01-18 | 4,445 | 4,445 | 4,380 | 4,380 | 400 | 4,380 |
| 2022-01-17 | 4,470 | 4,470 | 4,445 | 4,445 | 200 | 4,445 |
| 2022-01-14 | 4,480 | 4,480 | 4,430 | 4,430 | 500 | 4,430 |
| 2022-01-13 | 4,450 | 4,450 | 4,450 | 4,450 | 200 | 4,450 |
| 2022-01-12 | 4,505 | 4,505 | 4,505 | 4,505 | 200 | 4,505 |
| 2022-01-11 | 4,415 | 4,415 | 4,405 | 4,405 | 400 | 4,405 |
| 2022-01-07 | 4,470 | 4,485 | 4,460 | 4,460 | 300 | 4,460 |
| 2022-01-06 | 4,500 | 4,555 | 4,480 | 4,540 | 700 | 4,540 |
| 2022-01-05 | 4,605 | 4,605 | 4,420 | 4,555 | 3,300 | 4,555 |
| 2022-01-04 | 4,600 | 4,765 | 4,565 | 4,650 | 6,100 | 4,650 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
