5939 (株)大谷工業 の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-09-13 | 7,020 | 7,240 | 7,020 | 7,240 | 3,000 | 7,240 |
| 2024-09-12 | 6,900 | 7,030 | 6,900 | 7,020 | 1,200 | 7,020 |
| 2024-09-11 | 7,030 | 7,030 | 6,900 | 6,900 | 1,100 | 6,900 |
| 2024-09-10 | 7,060 | 7,090 | 7,000 | 7,040 | 1,300 | 7,040 |
| 2024-09-09 | 6,860 | 7,060 | 6,860 | 7,060 | 1,900 | 7,060 |
| 2024-09-06 | 6,920 | 6,940 | 6,920 | 6,940 | 400 | 6,940 |
| 2024-09-05 | 7,060 | 7,060 | 6,890 | 6,950 | 800 | 6,950 |
| 2024-09-04 | 6,860 | 7,140 | 6,860 | 7,100 | 4,200 | 7,100 |
| 2024-09-03 | 6,970 | 7,240 | 6,970 | 7,230 | 3,900 | 7,230 |
| 2024-09-02 | 7,000 | 7,000 | 6,900 | 6,970 | 1,600 | 6,970 |
| 2024-08-30 | 6,940 | 6,970 | 6,820 | 6,820 | 3,900 | 6,820 |
| 2024-08-29 | 6,790 | 7,150 | 6,790 | 7,030 | 1,900 | 7,030 |
| 2024-08-28 | 7,110 | 7,110 | 6,820 | 6,820 | 1,900 | 6,820 |
| 2024-08-27 | 7,100 | 7,140 | 7,100 | 7,110 | 500 | 7,110 |
| 2024-08-26 | 7,340 | 7,440 | 7,060 | 7,210 | 5,300 | 7,210 |
| 2024-08-23 | 7,300 | 7,440 | 6,960 | 7,330 | 4,500 | 7,330 |
| 2024-08-22 | 6,780 | 7,150 | 6,780 | 7,150 | 2,400 | 7,150 |
| 2024-08-21 | 6,690 | 6,790 | 6,690 | 6,780 | 800 | 6,780 |
| 2024-08-20 | 6,770 | 6,830 | 6,720 | 6,790 | 2,200 | 6,790 |
| 2024-08-19 | 6,630 | 6,730 | 6,630 | 6,700 | 1,100 | 6,700 |
| 2024-08-16 | 6,690 | 6,690 | 6,410 | 6,640 | 2,300 | 6,640 |
| 2024-08-15 | 6,780 | 6,800 | 6,680 | 6,690 | 3,100 | 6,690 |
| 2024-08-14 | 6,410 | 6,790 | 6,230 | 6,680 | 6,100 | 6,680 |
| 2024-08-13 | 5,910 | 6,420 | 5,910 | 6,210 | 5,900 | 6,210 |
| 2024-08-09 | 5,850 | 5,980 | 5,670 | 5,980 | 2,300 | 5,980 |
| 2024-08-08 | 5,660 | 5,790 | 5,660 | 5,750 | 2,900 | 5,750 |
| 2024-08-07 | 5,360 | 5,880 | 5,360 | 5,660 | 4,500 | 5,660 |
| 2024-08-06 | 5,070 | 5,600 | 5,070 | 5,380 | 7,700 | 5,380 |
| 2024-08-05 | 5,020 | 5,310 | 5,020 | 5,020 | 14,100 | 5,020 |
| 2024-08-02 | 6,280 | 6,300 | 5,950 | 6,020 | 9,100 | 6,020 |
| 2024-08-01 | 6,640 | 6,690 | 6,530 | 6,680 | 1,300 | 6,680 |
| 2024-07-31 | 6,700 | 6,710 | 6,650 | 6,700 | 700 | 6,700 |
| 2024-07-30 | 6,690 | 6,710 | 6,650 | 6,710 | 700 | 6,710 |
| 2024-07-29 | 6,580 | 6,780 | 6,580 | 6,710 | 1,900 | 6,710 |
| 2024-07-26 | 6,620 | 6,620 | 6,620 | 6,620 | 100 | 6,620 |
| 2024-07-25 | 6,890 | 6,890 | 6,530 | 6,610 | 3,300 | 6,610 |
| 2024-07-24 | 6,960 | 7,010 | 6,850 | 6,890 | 2,300 | 6,890 |
| 2024-07-23 | 6,980 | 7,090 | 6,980 | 7,020 | 1,100 | 7,020 |
| 2024-07-22 | 7,030 | 7,030 | 6,880 | 6,980 | 1,200 | 6,980 |
| 2024-07-19 | 6,970 | 7,030 | 6,900 | 7,030 | 1,800 | 7,030 |
| 2024-07-18 | 6,960 | 7,040 | 6,960 | 7,000 | 1,400 | 7,000 |
| 2024-07-17 | 7,170 | 7,550 | 6,900 | 6,960 | 13,300 | 6,960 |
| 2024-07-16 | 7,200 | 7,200 | 7,040 | 7,160 | 1,800 | 7,160 |
| 2024-07-12 | 7,090 | 7,170 | 7,030 | 7,170 | 1,500 | 7,170 |
| 2024-07-11 | 7,010 | 7,100 | 7,010 | 7,010 | 500 | 7,010 |
| 2024-07-10 | 6,990 | 7,040 | 6,980 | 7,010 | 700 | 7,010 |
| 2024-07-09 | 6,960 | 7,170 | 6,950 | 6,970 | 3,400 | 6,970 |
| 2024-07-08 | 6,960 | 7,020 | 6,960 | 6,960 | 400 | 6,960 |
| 2024-07-05 | 7,170 | 7,200 | 6,910 | 6,960 | 1,600 | 6,960 |
| 2024-07-04 | 7,250 | 7,250 | 7,010 | 7,020 | 1,400 | 7,020 |
| 2024-07-03 | 6,980 | 7,220 | 6,840 | 7,200 | 5,400 | 7,200 |
| 2024-07-02 | 7,160 | 7,190 | 6,980 | 6,980 | 1,300 | 6,980 |
| 2024-07-01 | 7,300 | 7,300 | 6,990 | 7,160 | 3,000 | 7,160 |
| 2024-06-28 | 7,090 | 7,330 | 7,090 | 7,230 | 4,100 | 7,230 |
| 2024-06-27 | 6,800 | 7,130 | 6,800 | 6,990 | 3,100 | 6,990 |
| 2024-06-26 | 6,750 | 6,790 | 6,650 | 6,790 | 600 | 6,790 |
| 2024-06-25 | 6,790 | 6,790 | 6,750 | 6,750 | 600 | 6,750 |
| 2024-06-24 | 6,790 | 6,830 | 6,670 | 6,760 | 1,100 | 6,760 |
| 2024-06-21 | 6,520 | 6,640 | 6,520 | 6,610 | 1,300 | 6,610 |
| 2024-06-20 | 6,630 | 6,640 | 6,520 | 6,520 | 800 | 6,520 |
| 2024-06-19 | 6,680 | 6,700 | 6,630 | 6,630 | 400 | 6,630 |
| 2024-06-18 | - | - | - | 6,710 | - | 6,710 |
| 2024-06-17 | 6,740 | 6,740 | 6,710 | 6,710 | 600 | 6,710 |
| 2024-06-14 | 6,750 | 6,750 | 6,640 | 6,640 | 700 | 6,640 |
| 2024-06-13 | 6,650 | 6,750 | 6,650 | 6,750 | 600 | 6,750 |
| 2024-06-12 | 6,660 | 6,660 | 6,660 | 6,660 | 200 | 6,660 |
| 2024-06-11 | 6,700 | 6,750 | 6,650 | 6,650 | 300 | 6,650 |
| 2024-06-10 | 6,700 | 6,700 | 6,700 | 6,700 | 100 | 6,700 |
| 2024-06-07 | 6,800 | 6,800 | 6,800 | 6,800 | 200 | 6,800 |
| 2024-06-06 | 6,800 | 6,800 | 6,800 | 6,800 | 300 | 6,800 |
| 2024-06-05 | 6,820 | 6,820 | 6,580 | 6,580 | 800 | 6,580 |
| 2024-06-04 | 6,850 | 6,850 | 6,720 | 6,720 | 600 | 6,720 |
| 2024-06-03 | 6,960 | 6,960 | 6,900 | 6,900 | 200 | 6,900 |
| 2024-05-31 | 6,940 | 6,940 | 6,900 | 6,900 | 300 | 6,900 |
| 2024-05-30 | 6,790 | 6,950 | 6,770 | 6,940 | 1,200 | 6,940 |
| 2024-05-29 | 6,630 | 6,790 | 6,630 | 6,790 | 1,400 | 6,790 |
| 2024-05-28 | 6,590 | 6,640 | 6,590 | 6,630 | 2,000 | 6,630 |
| 2024-05-27 | 6,550 | 6,590 | 6,500 | 6,590 | 3,800 | 6,590 |
| 2024-05-24 | 6,520 | 6,640 | 6,500 | 6,550 | 1,800 | 6,550 |
| 2024-05-23 | 6,810 | 6,810 | 6,450 | 6,580 | 3,800 | 6,580 |
| 2024-05-22 | 6,990 | 7,060 | 6,800 | 6,840 | 1,700 | 6,840 |
| 2024-05-21 | 7,070 | 7,100 | 7,010 | 7,010 | 1,700 | 7,010 |
| 2024-05-20 | 6,960 | 7,120 | 6,960 | 7,100 | 3,200 | 7,100 |
| 2024-05-17 | 7,020 | 7,020 | 6,960 | 6,960 | 1,000 | 6,960 |
| 2024-05-16 | 7,100 | 7,140 | 6,970 | 7,020 | 2,700 | 7,020 |
| 2024-05-15 | 7,250 | 7,280 | 7,050 | 7,050 | 3,700 | 7,050 |
| 2024-05-14 | 7,320 | 7,430 | 7,230 | 7,350 | 3,000 | 7,350 |
| 2024-05-13 | 7,270 | 7,420 | 7,160 | 7,320 | 2,900 | 7,320 |
| 2024-05-10 | 7,360 | 7,360 | 7,260 | 7,270 | 1,100 | 7,270 |
| 2024-05-09 | 7,410 | 7,410 | 7,160 | 7,260 | 900 | 7,260 |
| 2024-05-08 | 7,500 | 7,520 | 7,350 | 7,410 | 1,300 | 7,410 |
| 2024-05-07 | 7,270 | 7,450 | 7,250 | 7,350 | 4,900 | 7,350 |
| 2024-05-02 | 7,100 | 7,190 | 7,030 | 7,190 | 1,500 | 7,190 |
| 2024-05-01 | 7,190 | 7,190 | 7,040 | 7,090 | 400 | 7,090 |
| 2024-04-30 | 7,050 | 7,180 | 7,050 | 7,180 | 1,600 | 7,180 |
| 2024-04-26 | 7,230 | 7,250 | 7,070 | 7,070 | 1,300 | 7,070 |
| 2024-04-25 | 7,230 | 7,260 | 7,230 | 7,260 | 600 | 7,260 |
| 2024-04-24 | 7,070 | 7,320 | 7,070 | 7,290 | 3,000 | 7,290 |
| 2024-04-23 | 6,920 | 7,110 | 6,920 | 7,110 | 700 | 7,110 |
| 2024-04-22 | 7,000 | 7,040 | 6,920 | 6,970 | 1,200 | 6,970 |
| 2024-04-19 | 7,150 | 7,150 | 6,810 | 6,960 | 2,300 | 6,960 |
| 2024-04-18 | 6,890 | 7,120 | 6,890 | 7,120 | 3,500 | 7,120 |
| 2024-04-17 | 7,040 | 7,040 | 6,860 | 6,890 | 4,600 | 6,890 |
| 2024-04-16 | 7,140 | 7,140 | 7,020 | 7,090 | 2,400 | 7,090 |
| 2024-04-15 | 7,160 | 7,290 | 7,140 | 7,200 | 1,500 | 7,200 |
| 2024-04-12 | 7,260 | 7,300 | 7,150 | 7,230 | 1,800 | 7,230 |
| 2024-04-11 | 7,510 | 7,510 | 7,210 | 7,210 | 1,900 | 7,210 |
| 2024-04-10 | 7,420 | 7,570 | 7,370 | 7,440 | 2,700 | 7,440 |
| 2024-04-09 | 7,120 | 7,400 | 7,100 | 7,400 | 4,900 | 7,400 |
| 2024-04-08 | 7,170 | 7,220 | 7,070 | 7,160 | 5,300 | 7,160 |
| 2024-04-05 | 7,310 | 7,460 | 6,980 | 7,140 | 10,300 | 7,140 |
| 2024-04-04 | 7,420 | 7,720 | 7,010 | 7,460 | 10,800 | 7,460 |
| 2024-04-03 | 7,550 | 7,550 | 7,400 | 7,420 | 2,800 | 7,420 |
| 2024-04-02 | 7,650 | 7,650 | 7,490 | 7,580 | 1,100 | 7,580 |
| 2024-04-01 | 7,690 | 7,690 | 7,460 | 7,500 | 5,100 | 7,500 |
| 2024-03-29 | 7,610 | 7,730 | 7,540 | 7,730 | 4,600 | 7,730 |
| 2024-03-28 | 7,660 | 7,660 | 7,520 | 7,610 | 1,300 | 7,610 |
| 2024-03-27 | 7,770 | 7,820 | 7,600 | 7,690 | 9,200 | 7,690 |
| 2024-03-26 | 7,900 | 8,090 | 7,680 | 7,810 | 7,900 | 7,810 |
| 2024-03-25 | 7,610 | 7,980 | 7,610 | 7,760 | 18,500 | 7,760 |
| 2024-03-22 | 8,000 | 8,100 | 7,590 | 7,610 | 26,700 | 7,610 |
| 2024-03-21 | 8,170 | 8,440 | 8,150 | 8,150 | 14,100 | 8,150 |
| 2024-03-19 | 8,220 | 8,470 | 8,220 | 8,470 | 6,400 | 8,470 |
| 2024-03-18 | 8,790 | 8,790 | 8,350 | 8,500 | 14,900 | 8,500 |
| 2024-03-15 | 8,350 | 8,640 | 8,210 | 8,640 | 16,400 | 8,640 |
| 2024-03-14 | 7,850 | 8,200 | 7,790 | 8,200 | 4,300 | 8,200 |
| 2024-03-13 | 7,950 | 8,050 | 7,840 | 7,930 | 4,800 | 7,930 |
| 2024-03-12 | 7,670 | 7,930 | 7,130 | 7,870 | 12,400 | 7,870 |
| 2024-03-11 | 8,220 | 8,220 | 7,760 | 7,820 | 11,900 | 7,820 |
| 2024-03-08 | 8,350 | 8,480 | 8,300 | 8,360 | 4,100 | 8,360 |
| 2024-03-07 | 8,420 | 8,660 | 8,360 | 8,450 | 6,300 | 8,450 |
| 2024-03-06 | 8,380 | 8,530 | 8,360 | 8,430 | 4,500 | 8,430 |
| 2024-03-05 | 8,470 | 8,540 | 8,350 | 8,420 | 6,900 | 8,420 |
| 2024-03-04 | 8,790 | 8,970 | 8,090 | 8,480 | 37,700 | 8,480 |
| 2024-03-01 | 9,890 | 10,000 | 8,870 | 8,940 | 103,600 | 8,940 |
| 2024-02-29 | 8,830 | 8,960 | 8,710 | 8,710 | 6,300 | 8,710 |
| 2024-02-28 | 9,500 | 9,530 | 8,930 | 8,980 | 19,400 | 8,980 |
| 2024-02-27 | 9,230 | 9,320 | 9,020 | 9,260 | 13,000 | 9,260 |
| 2024-02-26 | 8,500 | 9,310 | 8,470 | 9,200 | 26,500 | 9,200 |
| 2024-02-22 | 8,200 | 8,500 | 8,150 | 8,390 | 9,300 | 8,390 |
| 2024-02-21 | 8,830 | 8,830 | 8,210 | 8,340 | 17,800 | 8,340 |
| 2024-02-20 | 9,060 | 9,290 | 8,850 | 8,850 | 13,700 | 8,850 |
| 2024-02-19 | 9,000 | 9,450 | 8,910 | 9,020 | 8,200 | 9,020 |
| 2024-02-16 | 9,600 | 9,670 | 8,580 | 9,000 | 55,300 | 9,000 |
| 2024-02-15 | 8,550 | 9,890 | 8,550 | 9,360 | 71,200 | 9,360 |
| 2024-02-14 | 8,280 | 8,610 | 7,820 | 8,400 | 53,600 | 8,400 |
| 2024-02-13 | 7,700 | 8,200 | 7,540 | 8,130 | 45,100 | 8,130 |
| 2024-02-09 | 7,230 | 7,500 | 7,080 | 7,450 | 18,300 | 7,450 |
| 2024-02-08 | 7,110 | 7,210 | 7,040 | 7,190 | 5,100 | 7,190 |
| 2024-02-07 | 7,310 | 7,310 | 6,990 | 7,040 | 10,300 | 7,040 |
| 2024-02-06 | 7,500 | 7,600 | 7,300 | 7,300 | 9,700 | 7,300 |
| 2024-02-05 | 6,990 | 7,830 | 6,990 | 7,620 | 56,500 | 7,620 |
| 2024-02-02 | 7,070 | 7,070 | 6,940 | 6,990 | 4,600 | 6,990 |
| 2024-02-01 | 7,130 | 7,170 | 6,900 | 7,000 | 9,400 | 7,000 |
| 2024-01-31 | 7,170 | 7,170 | 6,940 | 7,130 | 11,900 | 7,130 |
| 2024-01-30 | 6,840 | 7,050 | 6,670 | 6,990 | 14,100 | 6,990 |
| 2024-01-29 | 6,850 | 6,990 | 6,750 | 6,760 | 12,800 | 6,760 |
| 2024-01-26 | 6,500 | 6,770 | 6,450 | 6,750 | 10,200 | 6,750 |
| 2024-01-25 | 6,660 | 6,660 | 6,470 | 6,500 | 4,200 | 6,500 |
| 2024-01-24 | 6,690 | 6,690 | 6,540 | 6,630 | 5,700 | 6,630 |
| 2024-01-23 | 6,470 | 6,720 | 6,470 | 6,650 | 13,100 | 6,650 |
| 2024-01-22 | 6,440 | 6,630 | 6,410 | 6,470 | 6,000 | 6,470 |
| 2024-01-19 | 6,360 | 6,440 | 6,360 | 6,440 | 4,800 | 6,440 |
| 2024-01-18 | 6,410 | 6,490 | 6,360 | 6,360 | 4,200 | 6,360 |
| 2024-01-17 | 6,490 | 6,490 | 6,390 | 6,440 | 2,800 | 6,440 |
| 2024-01-16 | 6,600 | 6,600 | 6,400 | 6,490 | 5,800 | 6,490 |
| 2024-01-15 | 6,420 | 6,580 | 6,350 | 6,500 | 10,100 | 6,500 |
| 2024-01-12 | 6,280 | 6,380 | 6,280 | 6,360 | 7,600 | 6,360 |
| 2024-01-11 | 6,490 | 6,540 | 6,320 | 6,370 | 8,300 | 6,370 |
| 2024-01-10 | 6,390 | 6,640 | 6,390 | 6,430 | 19,100 | 6,430 |
| 2024-01-09 | 8,000 | 8,020 | 6,360 | 6,590 | 104,100 | 6,590 |
| 2024-01-05 | 7,140 | 7,140 | 7,140 | 7,140 | 6,900 | 7,140 |
| 2024-01-04 | 5,600 | 6,190 | 5,500 | 6,140 | 51,500 | 6,140 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
