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
2021-11-264,5754,6004,5754,6003004,600
2021-11-254,6404,6404,6404,6402004,640
2021-11-244,5704,6554,5704,6506004,650
2021-11-224,6504,6604,5704,5707004,570
2021-11-194,6654,7254,6004,6401,2004,640
2021-11-184,5704,5954,5404,5955004,595
2021-11-174,5904,5904,5704,5909004,590
2021-11-164,6004,6204,5904,5907004,590
2021-11-154,6404,6404,6204,6206004,620
2021-11-124,6404,6404,6204,6202004,620
2021-11-11---4,605-4,605
2021-11-104,6204,6204,5954,6059004,605
2021-11-094,6404,6404,6404,6401004,640
2021-11-084,6854,6854,6854,6851004,685
2021-11-054,6854,6854,6854,6852004,685
2021-11-044,6254,6504,6204,6505004,650
2021-11-024,6354,6704,6354,6704004,670
2021-11-014,6604,7254,6604,7255004,725
2021-10-29---4,650-4,650
2021-10-284,6304,6504,6304,6502004,650
2021-10-274,6504,6504,6504,6502004,650
2021-10-26---4,720-4,720
2021-10-254,7254,7254,7204,7207004,720
2021-10-224,7004,7004,7004,7002004,700
2021-10-21---4,700-4,700
2021-10-204,7004,7004,7004,7001004,700
2021-10-194,6304,6304,6304,6302004,630
2021-10-184,6304,6304,6304,6301004,630
2021-10-154,7554,7554,6854,6853004,685
2021-10-144,7004,7004,7004,7001004,700
2021-10-134,7104,7104,7104,7101004,710
2021-10-124,6204,7404,6054,7105004,710
2021-10-114,6204,6204,6154,6204004,620
2021-10-084,6154,6154,6154,6151004,615
2021-10-074,6054,6104,6054,6102004,610
2021-10-064,6054,6154,6054,6154004,615
2021-10-054,6054,6304,5654,6251,6004,625
2021-10-044,7004,7004,6304,6301,4004,630
2021-10-014,6954,7354,6954,7351,1004,735
2021-09-304,7304,7754,7104,7356004,735
2021-09-294,8004,8004,8004,8003004,800
2021-09-284,7454,8104,7454,7702,7004,770
2021-09-275,0305,0304,8104,8104,1004,810
2021-09-245,9706,1005,0505,09022,5005,090
2021-09-225,3705,3705,3705,37011,7005,370
2021-09-214,7504,7504,6654,6658004,665
2021-09-174,8104,8104,8004,8004004,800
2021-09-164,9354,9354,8504,8503004,850
2021-09-154,9654,9654,9354,9356004,935
2021-09-14---4,895-4,895
2021-09-134,9254,9504,8954,8956004,895
2021-09-104,9154,9504,8554,8557004,855
2021-09-094,7404,8804,7404,8807004,880
2021-09-084,7304,7504,7304,7502004,750
2021-09-074,7054,7404,7054,7051,2004,705
2021-09-06---4,720-4,720
2021-09-034,7204,7204,7204,7201004,720
2021-09-024,7104,7104,7104,7101004,710
2021-09-01---4,690-4,690
2021-08-314,6904,6904,6904,6901004,690
2021-08-30---4,670-4,670
2021-08-27---4,670-4,670
2021-08-264,6254,6704,6254,6708004,670
2021-08-254,6204,6504,6204,6508004,650
2021-08-244,6104,6354,6004,6351,2004,635
2021-08-234,6304,6304,6054,6052004,605
2021-08-204,6304,6304,6304,6302004,630
2021-08-194,7004,7704,6954,6955004,695
2021-08-184,6554,6754,6554,6706004,670
2021-08-174,7004,7954,7004,7007004,700
2021-08-164,6904,6904,6904,6902004,690
2021-08-134,7004,7654,6804,6801,8004,680
2021-08-124,7104,7404,6104,7051,5004,705
2021-08-114,7504,8504,6304,7803,9004,780
2021-08-104,8655,1004,8655,0403,8005,040
2021-08-064,8654,8654,8654,8652004,865
2021-08-055,0405,0404,8004,8658004,865
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