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
2022-08-054,0254,0254,0254,0253004,025
2022-08-04---3,965-3,965
2022-08-033,9703,9703,9653,9652003,965
2022-08-02---3,970-3,970
2022-08-013,9703,9703,9703,9702003,970
2022-07-293,9703,9703,9703,9704003,970
2022-07-283,9753,9753,9753,9751003,975
2022-07-27---4,080-4,080
2022-07-26---4,080-4,080
2022-07-254,0804,0804,0804,0802004,080
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
2022-07-154,0654,0654,0654,0653004,065
2022-07-14---4,025-4,025
2022-07-13---4,025-4,025
2022-07-124,0254,0254,0254,0251004,025
2022-07-113,9453,9553,9453,9552003,955
2022-07-084,0654,0654,0654,0653004,065
2022-07-073,9453,9453,9453,9451003,945
2022-07-063,9253,9253,9203,9202003,920
2022-07-053,9503,9503,9503,9502003,950
2022-07-043,9653,9703,9653,9703003,970
2022-07-01---3,980-3,980
2022-06-304,0204,0203,9803,9805003,980
2022-06-294,0554,0554,0554,0552004,055
2022-06-284,0554,0553,9354,0107004,010
2022-06-27---3,960-3,960
2022-06-244,1004,1003,9603,9603003,960
2022-06-233,8903,8903,8903,8901003,890
2022-06-223,8203,8203,8203,8201003,820
2022-06-213,8553,8803,8003,8005003,800
2022-06-20---3,900-3,900
2022-06-173,9003,9003,9003,9001003,900
2022-06-16---3,970-3,970
2022-06-153,9453,9703,9453,9704003,970
2022-06-143,9953,9953,9953,9951003,995
2022-06-13---4,045-4,045
2022-06-104,1004,1004,0054,0455004,045
2022-06-093,9453,9703,9453,9702003,970
2022-06-08---3,930-3,930
2022-06-07---3,930-3,930
2022-06-063,9853,9853,9303,9302003,930
2022-06-033,9853,9853,9853,9851003,985
2022-06-02---3,900-3,900
2022-06-01---3,900-3,900
2022-05-313,9803,9803,9003,9003003,900
2022-05-30---4,050-4,050
2022-05-274,0504,0504,0504,0501004,050
2022-05-263,9803,9803,9803,9802003,980
2022-05-254,1354,1354,1354,1353004,135
2022-05-243,9953,9953,9953,9951003,995
2022-05-233,9253,9253,9253,9252003,925
2022-05-204,0004,0004,0004,0001004,000
2022-05-19---4,020-4,020
2022-05-184,0204,0204,0204,0204004,020
2022-05-174,0104,0454,0104,0452004,045
2022-05-164,1404,1404,1404,1402004,140
2022-05-13---4,000-4,000
2022-05-124,0004,0004,0004,0001004,000
2022-05-114,0654,0654,0654,0651004,065
2022-05-10---4,035-4,035
2022-05-09---4,035-4,035
2022-05-064,0354,0354,0354,0351004,035
2022-05-023,9804,0003,9804,0004004,000
2022-04-28---4,015-4,015
2022-04-27---4,015-4,015
2022-04-26---4,015-4,015
2022-04-254,0454,0454,0154,0152004,015
2022-04-224,0454,0454,0454,0451004,045
2022-04-21---4,080-4,080
2022-04-204,0804,0804,0804,0801004,080
2022-04-19---4,100-4,100
2022-04-184,0154,1004,0154,1003004,100
2022-04-153,9804,0403,9804,0406004,040
2022-04-144,0404,0404,0004,0001,0004,000
2022-04-134,0104,0754,0104,0205004,020
2022-04-124,1054,1104,0304,0309004,030
2022-04-11---4,100-4,100
2022-04-084,1304,1554,0654,1009004,100
2022-04-074,0004,2053,9804,2057004,205
2022-04-064,0504,0604,0404,0507004,050
2022-04-054,1004,1004,0504,0506004,050
2022-04-044,1004,1554,1004,1008004,100
2022-04-014,2254,2254,0704,1051,7004,105
2022-03-31---4,155-4,155
2022-03-304,1554,1554,1554,1551004,155
2022-03-29---4,235-4,235
2022-03-284,1804,2354,1804,2352004,235
2022-03-254,2904,2904,1304,1801,0004,180
2022-03-244,2204,2254,2204,2207004,220
2022-03-23---4,330-4,330
2022-03-224,2304,3304,2304,3301,7004,330
2022-03-184,2304,2304,2304,2301004,230
2022-03-17---4,300-4,300
2022-03-164,3004,3004,3004,3002004,300
2022-03-154,3454,3454,2804,3256004,325
2022-03-144,1604,2054,1604,2054004,205
2022-03-114,2354,2354,1654,1806004,180
2022-03-104,1904,2704,1454,2709004,270
2022-03-094,1004,1004,1004,1001004,100
2022-03-08---4,250-4,250
2022-03-074,2504,2504,2504,2501004,250
2022-03-044,3254,3254,3204,3202004,320
2022-03-03---4,185-4,185
2022-03-024,0704,1854,0704,1853004,185
2022-03-014,1404,1404,1304,1404004,140
2022-02-28---4,200-4,200
2022-02-254,1454,2004,1454,2004004,200
2022-02-244,0054,0754,0054,0755004,075
2022-02-224,0154,0154,0154,0151004,015
2022-02-214,0554,0854,0554,0857004,085
2022-02-184,1604,1604,0404,0505004,050
2022-02-17---4,205-4,205
2022-02-16---4,205-4,205
2022-02-154,2054,2054,2054,2052004,205
2022-02-144,2054,2754,2054,2753004,275
2022-02-104,1504,2054,1504,2052004,205
2022-02-094,1504,1504,1504,1502004,150
2022-02-08---4,285-4,285
2022-02-074,1354,3204,1354,2854004,285
2022-02-044,1304,1304,0804,0806004,080
2022-02-034,1654,1854,1654,1853004,185
2022-02-024,1304,1304,1304,1301004,130
2022-02-014,1654,2004,1654,1706004,170
2022-01-314,2004,2604,0754,1651,0004,165
2022-01-284,1304,2004,1304,2001,5004,200
2022-01-274,2754,2754,0604,0601,1004,060
2022-01-264,2554,2554,2554,2551004,255
2022-01-254,3504,3504,3004,3005004,300
2022-01-244,3604,3604,3504,3502004,350
2022-01-214,3104,3604,3104,3602004,360
2022-01-204,3204,3804,3204,3802004,380
2022-01-194,3104,3954,2654,3501,2004,350
2022-01-184,4454,4454,3804,3804004,380
2022-01-174,4704,4704,4454,4452004,445
2022-01-144,4804,4804,4304,4305004,430
2022-01-134,4504,4504,4504,4502004,450
2022-01-124,5054,5054,5054,5052004,505
2022-01-114,4154,4154,4054,4054004,405
2022-01-074,4704,4854,4604,4603004,460
2022-01-064,5004,5554,4804,5407004,540
2022-01-054,6054,6054,4204,5553,3004,555
2022-01-044,6004,7654,5654,6506,1004,650

分割・併合履歴 : [2017-09-27]1株→0.1株