5939 (株)大谷工業 の時系列データ [2021年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2021-11-26 | 4,575 | 4,600 | 4,575 | 4,600 | 300 | 4,600 |
| 2021-11-25 | 4,640 | 4,640 | 4,640 | 4,640 | 200 | 4,640 |
| 2021-11-24 | 4,570 | 4,655 | 4,570 | 4,650 | 600 | 4,650 |
| 2021-11-22 | 4,650 | 4,660 | 4,570 | 4,570 | 700 | 4,570 |
| 2021-11-19 | 4,665 | 4,725 | 4,600 | 4,640 | 1,200 | 4,640 |
| 2021-11-18 | 4,570 | 4,595 | 4,540 | 4,595 | 500 | 4,595 |
| 2021-11-17 | 4,590 | 4,590 | 4,570 | 4,590 | 900 | 4,590 |
| 2021-11-16 | 4,600 | 4,620 | 4,590 | 4,590 | 700 | 4,590 |
| 2021-11-15 | 4,640 | 4,640 | 4,620 | 4,620 | 600 | 4,620 |
| 2021-11-12 | 4,640 | 4,640 | 4,620 | 4,620 | 200 | 4,620 |
| 2021-11-11 | - | - | - | 4,605 | - | 4,605 |
| 2021-11-10 | 4,620 | 4,620 | 4,595 | 4,605 | 900 | 4,605 |
| 2021-11-09 | 4,640 | 4,640 | 4,640 | 4,640 | 100 | 4,640 |
| 2021-11-08 | 4,685 | 4,685 | 4,685 | 4,685 | 100 | 4,685 |
| 2021-11-05 | 4,685 | 4,685 | 4,685 | 4,685 | 200 | 4,685 |
| 2021-11-04 | 4,625 | 4,650 | 4,620 | 4,650 | 500 | 4,650 |
| 2021-11-02 | 4,635 | 4,670 | 4,635 | 4,670 | 400 | 4,670 |
| 2021-11-01 | 4,660 | 4,725 | 4,660 | 4,725 | 500 | 4,725 |
| 2021-10-29 | - | - | - | 4,650 | - | 4,650 |
| 2021-10-28 | 4,630 | 4,650 | 4,630 | 4,650 | 200 | 4,650 |
| 2021-10-27 | 4,650 | 4,650 | 4,650 | 4,650 | 200 | 4,650 |
| 2021-10-26 | - | - | - | 4,720 | - | 4,720 |
| 2021-10-25 | 4,725 | 4,725 | 4,720 | 4,720 | 700 | 4,720 |
| 2021-10-22 | 4,700 | 4,700 | 4,700 | 4,700 | 200 | 4,700 |
| 2021-10-21 | - | - | - | 4,700 | - | 4,700 |
| 2021-10-20 | 4,700 | 4,700 | 4,700 | 4,700 | 100 | 4,700 |
| 2021-10-19 | 4,630 | 4,630 | 4,630 | 4,630 | 200 | 4,630 |
| 2021-10-18 | 4,630 | 4,630 | 4,630 | 4,630 | 100 | 4,630 |
| 2021-10-15 | 4,755 | 4,755 | 4,685 | 4,685 | 300 | 4,685 |
| 2021-10-14 | 4,700 | 4,700 | 4,700 | 4,700 | 100 | 4,700 |
| 2021-10-13 | 4,710 | 4,710 | 4,710 | 4,710 | 100 | 4,710 |
| 2021-10-12 | 4,620 | 4,740 | 4,605 | 4,710 | 500 | 4,710 |
| 2021-10-11 | 4,620 | 4,620 | 4,615 | 4,620 | 400 | 4,620 |
| 2021-10-08 | 4,615 | 4,615 | 4,615 | 4,615 | 100 | 4,615 |
| 2021-10-07 | 4,605 | 4,610 | 4,605 | 4,610 | 200 | 4,610 |
| 2021-10-06 | 4,605 | 4,615 | 4,605 | 4,615 | 400 | 4,615 |
| 2021-10-05 | 4,605 | 4,630 | 4,565 | 4,625 | 1,600 | 4,625 |
| 2021-10-04 | 4,700 | 4,700 | 4,630 | 4,630 | 1,400 | 4,630 |
| 2021-10-01 | 4,695 | 4,735 | 4,695 | 4,735 | 1,100 | 4,735 |
| 2021-09-30 | 4,730 | 4,775 | 4,710 | 4,735 | 600 | 4,735 |
| 2021-09-29 | 4,800 | 4,800 | 4,800 | 4,800 | 300 | 4,800 |
| 2021-09-28 | 4,745 | 4,810 | 4,745 | 4,770 | 2,700 | 4,770 |
| 2021-09-27 | 5,030 | 5,030 | 4,810 | 4,810 | 4,100 | 4,810 |
| 2021-09-24 | 5,970 | 6,100 | 5,050 | 5,090 | 22,500 | 5,090 |
| 2021-09-22 | 5,370 | 5,370 | 5,370 | 5,370 | 11,700 | 5,370 |
| 2021-09-21 | 4,750 | 4,750 | 4,665 | 4,665 | 800 | 4,665 |
| 2021-09-17 | 4,810 | 4,810 | 4,800 | 4,800 | 400 | 4,800 |
| 2021-09-16 | 4,935 | 4,935 | 4,850 | 4,850 | 300 | 4,850 |
| 2021-09-15 | 4,965 | 4,965 | 4,935 | 4,935 | 600 | 4,935 |
| 2021-09-14 | - | - | - | 4,895 | - | 4,895 |
| 2021-09-13 | 4,925 | 4,950 | 4,895 | 4,895 | 600 | 4,895 |
| 2021-09-10 | 4,915 | 4,950 | 4,855 | 4,855 | 700 | 4,855 |
| 2021-09-09 | 4,740 | 4,880 | 4,740 | 4,880 | 700 | 4,880 |
| 2021-09-08 | 4,730 | 4,750 | 4,730 | 4,750 | 200 | 4,750 |
| 2021-09-07 | 4,705 | 4,740 | 4,705 | 4,705 | 1,200 | 4,705 |
| 2021-09-06 | - | - | - | 4,720 | - | 4,720 |
| 2021-09-03 | 4,720 | 4,720 | 4,720 | 4,720 | 100 | 4,720 |
| 2021-09-02 | 4,710 | 4,710 | 4,710 | 4,710 | 100 | 4,710 |
| 2021-09-01 | - | - | - | 4,690 | - | 4,690 |
| 2021-08-31 | 4,690 | 4,690 | 4,690 | 4,690 | 100 | 4,690 |
| 2021-08-30 | - | - | - | 4,670 | - | 4,670 |
| 2021-08-27 | - | - | - | 4,670 | - | 4,670 |
| 2021-08-26 | 4,625 | 4,670 | 4,625 | 4,670 | 800 | 4,670 |
| 2021-08-25 | 4,620 | 4,650 | 4,620 | 4,650 | 800 | 4,650 |
| 2021-08-24 | 4,610 | 4,635 | 4,600 | 4,635 | 1,200 | 4,635 |
| 2021-08-23 | 4,630 | 4,630 | 4,605 | 4,605 | 200 | 4,605 |
| 2021-08-20 | 4,630 | 4,630 | 4,630 | 4,630 | 200 | 4,630 |
| 2021-08-19 | 4,700 | 4,770 | 4,695 | 4,695 | 500 | 4,695 |
| 2021-08-18 | 4,655 | 4,675 | 4,655 | 4,670 | 600 | 4,670 |
| 2021-08-17 | 4,700 | 4,795 | 4,700 | 4,700 | 700 | 4,700 |
| 2021-08-16 | 4,690 | 4,690 | 4,690 | 4,690 | 200 | 4,690 |
| 2021-08-13 | 4,700 | 4,765 | 4,680 | 4,680 | 1,800 | 4,680 |
| 2021-08-12 | 4,710 | 4,740 | 4,610 | 4,705 | 1,500 | 4,705 |
| 2021-08-11 | 4,750 | 4,850 | 4,630 | 4,780 | 3,900 | 4,780 |
| 2021-08-10 | 4,865 | 5,100 | 4,865 | 5,040 | 3,800 | 5,040 |
| 2021-08-06 | 4,865 | 4,865 | 4,865 | 4,865 | 200 | 4,865 |
| 2021-08-05 | 5,040 | 5,040 | 4,800 | 4,865 | 800 | 4,865 |
| 2021-08-04 | 4,925 | 5,000 | 4,895 | 4,965 | 1,400 | 4,965 |
| 2021-08-03 | - | - | - | 4,965 | - | 4,965 |
| 2021-08-02 | 4,920 | 4,965 | 4,920 | 4,965 | 300 | 4,965 |
| 2021-07-30 | 4,910 | 4,965 | 4,910 | 4,965 | 700 | 4,965 |
| 2021-07-29 | 5,040 | 5,040 | 4,800 | 4,965 | 2,000 | 4,965 |
| 2021-07-28 | 5,030 | 5,070 | 4,900 | 4,900 | 1,700 | 4,900 |
| 2021-07-27 | 5,070 | 5,070 | 5,070 | 5,070 | 200 | 5,070 |
| 2021-07-26 | 5,240 | 5,240 | 5,040 | 5,040 | 300 | 5,040 |
| 2021-07-21 | 5,100 | 5,200 | 5,100 | 5,170 | 400 | 5,170 |
| 2021-07-20 | 4,910 | 5,100 | 4,910 | 5,100 | 1,000 | 5,100 |
| 2021-07-19 | 5,230 | 5,230 | 5,010 | 5,010 | 1,600 | 5,010 |
| 2021-07-16 | 5,380 | 5,380 | 5,110 | 5,110 | 1,200 | 5,110 |
| 2021-07-15 | 5,470 | 5,470 | 5,380 | 5,380 | 800 | 5,380 |
| 2021-07-14 | 5,310 | 5,310 | 5,310 | 5,310 | 100 | 5,310 |
| 2021-07-13 | 5,550 | 5,570 | 5,370 | 5,370 | 1,000 | 5,370 |
| 2021-07-12 | 5,300 | 5,330 | 5,300 | 5,330 | 200 | 5,330 |
| 2021-07-09 | 5,380 | 5,380 | 5,260 | 5,360 | 500 | 5,360 |
| 2021-07-08 | - | - | - | 5,490 | - | 5,490 |
| 2021-07-07 | - | - | - | 5,490 | - | 5,490 |
| 2021-07-06 | - | - | - | 5,490 | - | 5,490 |
| 2021-07-05 | 5,490 | 5,490 | 5,490 | 5,490 | 300 | 5,490 |
| 2021-07-02 | 5,390 | 5,390 | 5,390 | 5,390 | 100 | 5,390 |
| 2021-07-01 | 5,360 | 5,390 | 5,360 | 5,390 | 200 | 5,390 |
| 2021-06-30 | - | - | - | 5,360 | - | 5,360 |
| 2021-06-29 | 5,360 | 5,360 | 5,360 | 5,360 | 100 | 5,360 |
| 2021-06-28 | - | - | - | 5,450 | - | 5,450 |
| 2021-06-25 | 5,450 | 5,450 | 5,450 | 5,450 | 100 | 5,450 |
| 2021-06-24 | 5,370 | 5,370 | 5,370 | 5,370 | 100 | 5,370 |
| 2021-06-23 | - | - | - | 5,460 | - | 5,460 |
| 2021-06-22 | 5,450 | 5,460 | 5,450 | 5,460 | 200 | 5,460 |
| 2021-06-21 | 5,270 | 5,270 | 5,270 | 5,270 | 200 | 5,270 |
| 2021-06-18 | - | - | - | 5,360 | - | 5,360 |
| 2021-06-17 | 5,370 | 5,370 | 5,360 | 5,360 | 200 | 5,360 |
| 2021-06-16 | 5,310 | 5,380 | 5,310 | 5,380 | 300 | 5,380 |
| 2021-06-15 | 5,510 | 5,510 | 5,510 | 5,510 | 100 | 5,510 |
| 2021-06-14 | - | - | - | 5,410 | - | 5,410 |
| 2021-06-11 | - | - | - | 5,410 | - | 5,410 |
| 2021-06-10 | - | - | - | 5,410 | - | 5,410 |
| 2021-06-09 | 5,420 | 5,420 | 5,410 | 5,410 | 300 | 5,410 |
| 2021-06-08 | 5,520 | 5,520 | 5,320 | 5,320 | 900 | 5,320 |
| 2021-06-07 | 5,540 | 5,540 | 5,510 | 5,510 | 300 | 5,510 |
| 2021-06-04 | 5,330 | 5,760 | 5,330 | 5,340 | 1,400 | 5,340 |
| 2021-06-03 | - | - | - | 5,280 | - | 5,280 |
| 2021-06-02 | 5,280 | 5,280 | 5,280 | 5,280 | 100 | 5,280 |
| 2021-06-01 | 5,230 | 5,230 | 5,230 | 5,230 | 100 | 5,230 |
| 2021-05-31 | 5,300 | 5,330 | 5,150 | 5,230 | 800 | 5,230 |
| 2021-05-28 | - | - | - | 5,240 | - | 5,240 |
| 2021-05-27 | 5,240 | 5,240 | 5,240 | 5,240 | 600 | 5,240 |
| 2021-05-26 | 5,230 | 5,230 | 5,160 | 5,160 | 300 | 5,160 |
| 2021-05-25 | 5,340 | 5,340 | 5,240 | 5,240 | 900 | 5,240 |
| 2021-05-24 | 5,340 | 5,340 | 5,340 | 5,340 | 100 | 5,340 |
| 2021-05-21 | 5,300 | 5,300 | 5,140 | 5,140 | 1,500 | 5,140 |
| 2021-05-20 | 5,290 | 5,310 | 5,290 | 5,310 | 300 | 5,310 |
| 2021-05-19 | 5,340 | 5,340 | 5,300 | 5,300 | 300 | 5,300 |
| 2021-05-18 | 5,330 | 5,330 | 5,310 | 5,310 | 500 | 5,310 |
| 2021-05-17 | 5,430 | 5,460 | 5,420 | 5,430 | 1,200 | 5,430 |
| 2021-05-14 | 5,340 | 5,340 | 5,340 | 5,340 | 100 | 5,340 |
| 2021-05-13 | 5,340 | 5,340 | 5,340 | 5,340 | 200 | 5,340 |
| 2021-05-12 | 5,430 | 5,430 | 5,310 | 5,310 | 1,300 | 5,310 |
| 2021-05-11 | 5,660 | 5,660 | 5,630 | 5,630 | 1,000 | 5,630 |
| 2021-05-10 | 5,660 | 5,660 | 5,660 | 5,660 | 100 | 5,660 |
| 2021-05-07 | 5,670 | 5,670 | 5,610 | 5,610 | 200 | 5,610 |
| 2021-05-06 | 5,800 | 5,800 | 5,680 | 5,680 | 900 | 5,680 |
| 2021-04-30 | 5,620 | 5,670 | 5,570 | 5,600 | 1,000 | 5,600 |
| 2021-04-28 | - | - | - | 5,840 | - | 5,840 |
| 2021-04-27 | 5,870 | 5,870 | 5,840 | 5,840 | 300 | 5,840 |
| 2021-04-26 | 5,880 | 5,880 | 5,880 | 5,880 | 100 | 5,880 |
| 2021-04-23 | 5,880 | 5,880 | 5,680 | 5,680 | 400 | 5,680 |
| 2021-04-22 | 5,880 | 5,880 | 5,880 | 5,880 | 100 | 5,880 |
| 2021-04-21 | 5,610 | 5,680 | 5,610 | 5,680 | 200 | 5,680 |
| 2021-04-20 | 5,800 | 5,840 | 5,800 | 5,810 | 1,000 | 5,810 |
| 2021-04-19 | - | - | - | 5,860 | - | 5,860 |
| 2021-04-16 | 5,880 | 6,000 | 5,830 | 5,860 | 1,700 | 5,860 |
| 2021-04-15 | 5,890 | 5,890 | 5,750 | 5,750 | 200 | 5,750 |
| 2021-04-14 | 5,800 | 5,800 | 5,800 | 5,800 | 200 | 5,800 |
| 2021-04-13 | 5,850 | 5,900 | 5,850 | 5,900 | 300 | 5,900 |
| 2021-04-12 | 5,600 | 5,800 | 5,600 | 5,740 | 300 | 5,740 |
| 2021-04-09 | 5,700 | 5,700 | 5,610 | 5,690 | 600 | 5,690 |
| 2021-04-08 | 5,900 | 5,900 | 5,790 | 5,790 | 600 | 5,790 |
| 2021-04-07 | 5,670 | 5,670 | 5,600 | 5,600 | 900 | 5,600 |
| 2021-04-06 | 5,780 | 5,780 | 5,690 | 5,690 | 700 | 5,690 |
| 2021-04-05 | 5,860 | 5,930 | 5,700 | 5,790 | 1,000 | 5,790 |
| 2021-04-02 | - | - | - | 5,860 | - | 5,860 |
| 2021-04-01 | 5,890 | 5,890 | 5,860 | 5,860 | 200 | 5,860 |
| 2021-03-31 | 5,850 | 5,940 | 5,850 | 5,940 | 400 | 5,940 |
| 2021-03-30 | 5,930 | 5,980 | 5,830 | 5,950 | 800 | 5,950 |
| 2021-03-29 | 6,090 | 6,100 | 5,990 | 6,020 | 1,000 | 6,020 |
| 2021-03-26 | 6,000 | 6,020 | 5,910 | 6,020 | 1,200 | 6,020 |
| 2021-03-25 | 6,100 | 6,100 | 6,060 | 6,060 | 300 | 6,060 |
| 2021-03-24 | 5,990 | 6,000 | 5,970 | 6,000 | 500 | 6,000 |
| 2021-03-23 | 6,100 | 6,100 | 6,000 | 6,000 | 300 | 6,000 |
| 2021-03-22 | 5,970 | 6,070 | 5,970 | 6,000 | 500 | 6,000 |
| 2021-03-19 | 6,140 | 6,140 | 5,940 | 6,070 | 1,100 | 6,070 |
| 2021-03-18 | 6,140 | 6,140 | 6,140 | 6,140 | 100 | 6,140 |
| 2021-03-17 | 6,140 | 6,140 | 6,130 | 6,140 | 300 | 6,140 |
| 2021-03-16 | 6,170 | 6,170 | 6,100 | 6,150 | 700 | 6,150 |
| 2021-03-15 | 6,290 | 6,290 | 6,200 | 6,200 | 500 | 6,200 |
| 2021-03-12 | 6,230 | 6,290 | 6,130 | 6,290 | 1,200 | 6,290 |
| 2021-03-11 | 6,090 | 6,120 | 6,020 | 6,120 | 700 | 6,120 |
| 2021-03-10 | 6,140 | 6,140 | 6,100 | 6,100 | 300 | 6,100 |
| 2021-03-09 | 6,000 | 6,070 | 6,000 | 6,040 | 400 | 6,040 |
| 2021-03-08 | 6,070 | 6,400 | 6,070 | 6,080 | 2,600 | 6,080 |
| 2021-03-05 | 6,150 | 6,150 | 5,930 | 6,000 | 700 | 6,000 |
| 2021-03-04 | 6,300 | 6,300 | 5,890 | 6,050 | 1,900 | 6,050 |
| 2021-03-03 | 6,180 | 6,300 | 6,180 | 6,300 | 500 | 6,300 |
| 2021-03-02 | 6,260 | 6,300 | 6,180 | 6,180 | 1,200 | 6,180 |
| 2021-03-01 | 6,120 | 6,390 | 6,070 | 6,360 | 2,600 | 6,360 |
| 2021-02-26 | 6,150 | 6,220 | 6,040 | 6,220 | 1,200 | 6,220 |
| 2021-02-25 | 6,250 | 6,350 | 6,080 | 6,190 | 2,100 | 6,190 |
| 2021-02-24 | 6,220 | 6,220 | 6,080 | 6,080 | 1,900 | 6,080 |
| 2021-02-22 | 6,230 | 6,310 | 6,210 | 6,210 | 2,000 | 6,210 |
| 2021-02-19 | 6,270 | 6,410 | 6,270 | 6,410 | 900 | 6,410 |
| 2021-02-18 | 6,520 | 6,680 | 6,460 | 6,470 | 2,100 | 6,470 |
| 2021-02-17 | 6,810 | 6,810 | 6,590 | 6,600 | 3,200 | 6,600 |
| 2021-02-16 | 6,830 | 6,830 | 6,620 | 6,810 | 6,100 | 6,810 |
| 2021-02-15 | 7,150 | 7,150 | 6,920 | 6,930 | 3,400 | 6,930 |
| 2021-02-12 | 7,500 | 7,500 | 7,070 | 7,200 | 5,900 | 7,200 |
| 2021-02-10 | 7,550 | 7,570 | 7,300 | 7,390 | 3,900 | 7,390 |
| 2021-02-09 | 7,590 | 8,080 | 7,430 | 7,630 | 5,500 | 7,630 |
| 2021-02-08 | 7,950 | 7,950 | 7,330 | 7,480 | 7,100 | 7,480 |
| 2021-02-05 | 7,860 | 8,280 | 7,850 | 7,950 | 7,100 | 7,950 |
| 2021-02-04 | 8,460 | 8,490 | 7,850 | 7,850 | 10,000 | 7,850 |
| 2021-02-03 | 9,000 | 9,010 | 8,540 | 8,610 | 5,700 | 8,610 |
| 2021-02-02 | 8,760 | 8,970 | 8,150 | 8,880 | 18,200 | 8,880 |
| 2021-02-01 | 9,130 | 9,680 | 8,680 | 9,060 | 17,400 | 9,060 |
| 2021-01-29 | 9,170 | 9,500 | 8,010 | 8,830 | 41,600 | 8,830 |
| 2021-01-28 | 9,920 | 10,520 | 8,420 | 8,420 | 118,400 | 8,420 |
| 2021-01-27 | 8,030 | 9,020 | 8,000 | 9,020 | 78,400 | 9,020 |
| 2021-01-26 | 6,920 | 7,520 | 6,920 | 7,520 | 15,700 | 7,520 |
| 2021-01-25 | 6,910 | 6,910 | 6,420 | 6,520 | 13,900 | 6,520 |
| 2021-01-22 | 7,780 | 8,860 | 7,350 | 7,360 | 67,200 | 7,360 |
| 2021-01-21 | 7,370 | 7,370 | 7,220 | 7,370 | 11,500 | 7,370 |
| 2021-01-20 | 5,770 | 6,370 | 5,770 | 6,370 | 17,000 | 6,370 |
| 2021-01-19 | 5,300 | 5,370 | 5,300 | 5,370 | 500 | 5,370 |
| 2021-01-18 | 5,220 | 5,300 | 5,220 | 5,220 | 700 | 5,220 |
| 2021-01-15 | 5,100 | 5,210 | 5,100 | 5,120 | 900 | 5,120 |
| 2021-01-14 | 5,350 | 5,380 | 5,200 | 5,200 | 900 | 5,200 |
| 2021-01-13 | 5,340 | 5,670 | 5,260 | 5,450 | 4,100 | 5,450 |
| 2021-01-12 | 5,140 | 5,290 | 5,140 | 5,290 | 1,900 | 5,290 |
| 2021-01-08 | 5,040 | 5,060 | 5,040 | 5,060 | 300 | 5,060 |
| 2021-01-07 | 5,070 | 5,070 | 5,040 | 5,040 | 700 | 5,040 |
| 2021-01-06 | 5,080 | 5,080 | 5,080 | 5,080 | 400 | 5,080 |
| 2021-01-05 | 5,100 | 5,100 | 5,040 | 5,100 | 700 | 5,100 |
| 2021-01-04 | 5,060 | 5,100 | 5,060 | 5,100 | 500 | 5,100 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
