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
2021-08-044,9255,0004,8954,9651,4004,965
2021-08-03---4,965-4,965
2021-08-024,9204,9654,9204,9653004,965
2021-07-304,9104,9654,9104,9657004,965
2021-07-295,0405,0404,8004,9652,0004,965
2021-07-285,0305,0704,9004,9001,7004,900
2021-07-275,0705,0705,0705,0702005,070
2021-07-265,2405,2405,0405,0403005,040
2021-07-215,1005,2005,1005,1704005,170
2021-07-204,9105,1004,9105,1001,0005,100
2021-07-195,2305,2305,0105,0101,6005,010
2021-07-165,3805,3805,1105,1101,2005,110
2021-07-155,4705,4705,3805,3808005,380
2021-07-145,3105,3105,3105,3101005,310
2021-07-135,5505,5705,3705,3701,0005,370
2021-07-125,3005,3305,3005,3302005,330
2021-07-095,3805,3805,2605,3605005,360
2021-07-08---5,490-5,490
2021-07-07---5,490-5,490
2021-07-06---5,490-5,490
2021-07-055,4905,4905,4905,4903005,490
2021-07-025,3905,3905,3905,3901005,390
2021-07-015,3605,3905,3605,3902005,390
2021-06-30---5,360-5,360
2021-06-295,3605,3605,3605,3601005,360
2021-06-28---5,450-5,450
2021-06-255,4505,4505,4505,4501005,450
2021-06-245,3705,3705,3705,3701005,370
2021-06-23---5,460-5,460
2021-06-225,4505,4605,4505,4602005,460
2021-06-215,2705,2705,2705,2702005,270
2021-06-18---5,360-5,360
2021-06-175,3705,3705,3605,3602005,360
2021-06-165,3105,3805,3105,3803005,380
2021-06-155,5105,5105,5105,5101005,510
2021-06-14---5,410-5,410
2021-06-11---5,410-5,410
2021-06-10---5,410-5,410
2021-06-095,4205,4205,4105,4103005,410
2021-06-085,5205,5205,3205,3209005,320
2021-06-075,5405,5405,5105,5103005,510
2021-06-045,3305,7605,3305,3401,4005,340
2021-06-03---5,280-5,280
2021-06-025,2805,2805,2805,2801005,280
2021-06-015,2305,2305,2305,2301005,230
2021-05-315,3005,3305,1505,2308005,230
2021-05-28---5,240-5,240
2021-05-275,2405,2405,2405,2406005,240
2021-05-265,2305,2305,1605,1603005,160
2021-05-255,3405,3405,2405,2409005,240
2021-05-245,3405,3405,3405,3401005,340
2021-05-215,3005,3005,1405,1401,5005,140
2021-05-205,2905,3105,2905,3103005,310
2021-05-195,3405,3405,3005,3003005,300
2021-05-185,3305,3305,3105,3105005,310
2021-05-175,4305,4605,4205,4301,2005,430
2021-05-145,3405,3405,3405,3401005,340
2021-05-135,3405,3405,3405,3402005,340
2021-05-125,4305,4305,3105,3101,3005,310
2021-05-115,6605,6605,6305,6301,0005,630
2021-05-105,6605,6605,6605,6601005,660
2021-05-075,6705,6705,6105,6102005,610
2021-05-065,8005,8005,6805,6809005,680
2021-04-305,6205,6705,5705,6001,0005,600
2021-04-28---5,840-5,840
2021-04-275,8705,8705,8405,8403005,840
2021-04-265,8805,8805,8805,8801005,880
2021-04-235,8805,8805,6805,6804005,680
2021-04-225,8805,8805,8805,8801005,880
2021-04-215,6105,6805,6105,6802005,680
2021-04-205,8005,8405,8005,8101,0005,810
2021-04-19---5,860-5,860
2021-04-165,8806,0005,8305,8601,7005,860
2021-04-155,8905,8905,7505,7502005,750
2021-04-145,8005,8005,8005,8002005,800
2021-04-135,8505,9005,8505,9003005,900
2021-04-125,6005,8005,6005,7403005,740
2021-04-095,7005,7005,6105,6906005,690
2021-04-085,9005,9005,7905,7906005,790
2021-04-075,6705,6705,6005,6009005,600
2021-04-065,7805,7805,6905,6907005,690
2021-04-055,8605,9305,7005,7901,0005,790
2021-04-02---5,860-5,860
2021-04-015,8905,8905,8605,8602005,860
2021-03-315,8505,9405,8505,9404005,940
2021-03-305,9305,9805,8305,9508005,950
2021-03-296,0906,1005,9906,0201,0006,020
2021-03-266,0006,0205,9106,0201,2006,020
2021-03-256,1006,1006,0606,0603006,060
2021-03-245,9906,0005,9706,0005006,000
2021-03-236,1006,1006,0006,0003006,000
2021-03-225,9706,0705,9706,0005006,000
2021-03-196,1406,1405,9406,0701,1006,070
2021-03-186,1406,1406,1406,1401006,140
2021-03-176,1406,1406,1306,1403006,140
2021-03-166,1706,1706,1006,1507006,150
2021-03-156,2906,2906,2006,2005006,200
2021-03-126,2306,2906,1306,2901,2006,290
2021-03-116,0906,1206,0206,1207006,120
2021-03-106,1406,1406,1006,1003006,100
2021-03-096,0006,0706,0006,0404006,040
2021-03-086,0706,4006,0706,0802,6006,080
2021-03-056,1506,1505,9306,0007006,000
2021-03-046,3006,3005,8906,0501,9006,050
2021-03-036,1806,3006,1806,3005006,300
2021-03-026,2606,3006,1806,1801,2006,180
2021-03-016,1206,3906,0706,3602,6006,360
2021-02-266,1506,2206,0406,2201,2006,220
2021-02-256,2506,3506,0806,1902,1006,190
2021-02-246,2206,2206,0806,0801,9006,080
2021-02-226,2306,3106,2106,2102,0006,210
2021-02-196,2706,4106,2706,4109006,410
2021-02-186,5206,6806,4606,4702,1006,470
2021-02-176,8106,8106,5906,6003,2006,600
2021-02-166,8306,8306,6206,8106,1006,810
2021-02-157,1507,1506,9206,9303,4006,930
2021-02-127,5007,5007,0707,2005,9007,200
2021-02-107,5507,5707,3007,3903,9007,390
2021-02-097,5908,0807,4307,6305,5007,630
2021-02-087,9507,9507,3307,4807,1007,480
2021-02-057,8608,2807,8507,9507,1007,950
2021-02-048,4608,4907,8507,85010,0007,850
2021-02-039,0009,0108,5408,6105,7008,610
2021-02-028,7608,9708,1508,88018,2008,880
2021-02-019,1309,6808,6809,06017,4009,060
2021-01-299,1709,5008,0108,83041,6008,830
2021-01-289,92010,5208,4208,420118,4008,420
2021-01-278,0309,0208,0009,02078,4009,020
2021-01-266,9207,5206,9207,52015,7007,520
2021-01-256,9106,9106,4206,52013,9006,520
2021-01-227,7808,8607,3507,36067,2007,360
2021-01-217,3707,3707,2207,37011,5007,370
2021-01-205,7706,3705,7706,37017,0006,370
2021-01-195,3005,3705,3005,3705005,370
2021-01-185,2205,3005,2205,2207005,220
2021-01-155,1005,2105,1005,1209005,120
2021-01-145,3505,3805,2005,2009005,200
2021-01-135,3405,6705,2605,4504,1005,450
2021-01-125,1405,2905,1405,2901,9005,290
2021-01-085,0405,0605,0405,0603005,060
2021-01-075,0705,0705,0405,0407005,040
2021-01-065,0805,0805,0805,0804005,080
2021-01-055,1005,1005,0405,1007005,100
2021-01-045,0605,1005,0605,1005005,100

分割・併合履歴 : [2017-09-27]1株→0.1株