1. HOME >
  2. 株価時系列 >
  3. 5939

5939 (株)大谷工業 の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-12-066,9206,9206,7506,8206,0006,820
2023-12-056,8006,8706,7506,8203,1006,820
2023-12-046,8007,0906,5506,87020,3006,870
2023-12-016,6506,7906,5606,7507,1006,750
2023-11-306,4506,6506,3606,65010,1006,650
2023-11-296,4006,4206,3306,4202,0006,420
2023-11-286,4806,4906,4006,4001,6006,400
2023-11-276,4406,4906,4406,4406006,440
2023-11-246,5106,5106,4406,4402,6006,440
2023-11-226,6006,6006,5106,5101,6006,510
2023-11-216,4706,5506,3406,5303,8006,530
2023-11-206,5106,5106,3706,4205,8006,420
2023-11-177,4007,4006,5106,61042,9006,610
2023-11-167,0707,1706,9307,1706,7007,170
2023-11-157,2307,2406,9007,0508,8007,050
2023-11-147,0007,1906,9807,1905,8007,190
2023-11-137,1607,1806,8907,0003,1007,000
2023-11-106,7707,2706,7006,9107,4006,910
2023-11-096,7406,7906,6006,7701,6006,770
2023-11-086,9006,9006,6306,7803,2006,780
2023-11-076,8107,5806,5806,84020,5006,840
2023-11-066,4006,7806,2506,7506,5006,750
2023-11-026,3506,3906,2106,2102,1006,210
2023-11-016,2806,3506,2706,3503006,350
2023-10-316,2906,3606,2806,2801,1006,280
2023-10-306,2906,3006,2306,2608006,260
2023-10-276,3306,3806,3306,3607006,360
2023-10-266,2306,2306,2306,2301006,230
2023-10-256,2206,4606,2206,3301,1006,330
2023-10-246,3206,3206,2006,2204006,220
2023-10-236,2206,3206,2206,3203006,320
2023-10-206,2706,3006,1106,2208006,220
2023-10-196,5006,5006,3606,3701,4006,370
2023-10-186,4706,5406,4706,5404006,540
2023-10-176,6006,6006,5606,5602006,560
2023-10-166,6906,7006,4706,7002,3006,700
2023-10-136,7006,7006,5906,5904006,590
2023-10-126,8306,8306,6906,6908006,690
2023-10-116,9006,9006,7006,8001,2006,800
2023-10-106,7306,9806,7306,8002,3006,800
2023-10-066,6306,7406,6306,7301,7006,730
2023-10-056,8706,8706,5006,7306,3006,730
2023-10-046,1006,5706,1006,57011,6006,570
2023-10-037,0607,0606,3606,40013,8006,400
2023-10-027,8907,9407,0007,05019,2007,050
2023-09-297,4607,4607,3607,4407007,440
2023-09-287,3807,5307,3507,4603,7007,460
2023-09-277,3407,3507,2507,3501,0007,350
2023-09-267,4307,4307,2507,2504007,250
2023-09-257,2007,3207,2007,3201,2007,320
2023-09-227,2607,3507,1507,3505,6007,350
2023-09-217,7107,7107,3007,4505,8007,450
2023-09-207,4207,9807,4107,75025,0007,750
2023-09-197,2507,4407,1107,3905,1007,390
2023-09-157,1607,3907,0007,3504,8007,350
2023-09-147,2507,2907,0007,1604,1007,160
2023-09-137,3107,4507,2307,2901,8007,290
2023-09-127,4107,4607,3507,4501,4007,450
2023-09-117,1907,5807,1707,4107,5007,410
2023-09-087,4607,4607,2307,3203,9007,320
2023-09-077,6307,6307,4607,4706,6007,470
2023-09-067,8307,8307,6507,6705,6007,670
2023-09-057,6807,8507,6707,8504,5007,850
2023-09-047,9707,9707,6907,7605,4007,760
2023-09-018,0408,0607,8507,9404,4007,940
2023-08-318,0108,0607,8808,0002,7008,000
2023-08-307,8408,2007,8408,1008,3008,100
2023-08-297,7408,0307,6707,9905,8007,990
2023-08-288,0608,0607,6407,7503,5007,750
2023-08-257,6307,9107,3707,9109,4007,910
2023-08-248,5008,5807,6807,96019,9007,960
2023-08-238,3908,6108,3908,5604,5008,560
2023-08-228,5408,5408,3508,4701,4008,470
2023-08-218,7308,7308,3508,5805,4008,580
2023-08-188,0708,4507,9408,45010,0008,450
2023-08-178,0708,3907,8008,0707,2008,070
2023-08-168,4008,4008,1008,2202,0008,220
2023-08-158,3808,5008,2908,4003,0008,400
2023-08-148,6008,8108,4008,5304,7008,530
2023-08-108,1608,5808,1508,5408,0008,540
2023-08-098,5609,0808,2808,30027,2008,300
2023-08-088,2908,4408,1008,2002,8008,200
2023-08-078,6708,6708,0008,21011,5008,210
2023-08-049,1009,1408,8508,9005,4008,900
2023-08-039,1509,2008,9709,1005,2009,100
2023-08-029,1109,3009,1009,3004,1009,300
2023-08-019,4609,4609,2609,2906,8009,290
2023-07-319,7709,7709,4509,4608,1009,460
2023-07-289,73010,1209,4009,55029,5009,550
2023-07-279,2009,3009,0509,3004,6009,300
2023-07-269,3509,3509,1109,2203,1009,220
2023-07-259,1409,3109,0009,27010,3009,270
2023-07-249,7809,9309,1309,31024,5009,310
2023-07-219,6609,9009,6209,63010,7009,630
2023-07-2010,90010,9009,9009,94027,3009,940
2023-07-1910,90011,10010,55010,65024,90010,650
2023-07-1810,43010,98010,15010,72054,00010,720
2023-07-1410,50010,5009,77010,26028,50010,260
2023-07-139,50010,5009,50010,44049,60010,440
2023-07-1210,65010,8309,2909,35063,5009,350
2023-07-119,36010,6709,23010,35084,70010,350
2023-07-109,0509,5009,0009,36021,0009,360
2023-07-078,5809,0008,5108,80011,2008,800
2023-07-069,0009,2808,5208,88018,7008,880
2023-07-0510,31010,4508,7009,08060,1009,080
2023-07-0410,50010,80010,33010,75023,10010,750
2023-07-0311,80012,00010,07010,64084,80010,640
2023-06-3011,50012,10010,85011,10094,80011,100
2023-06-2910,35012,50010,35010,840183,50010,840
2023-06-289,25010,4209,10010,050137,70010,050
2023-06-277,9709,8607,9008,950124,6008,950
2023-06-267,7209,0707,7208,530121,4008,530
2023-06-237,4707,5907,3007,57011,1007,570
2023-06-227,8408,4207,2607,28055,8007,280
2023-06-217,1307,9907,0607,39045,2007,390
2023-06-207,1807,1806,8907,04021,7007,040
2023-06-196,6507,4806,6307,48064,0007,480
2023-06-166,4306,5206,3006,4804,8006,480
2023-06-156,7306,7306,4206,4205,1006,420
2023-06-146,5806,9006,5406,63012,9006,630
2023-06-136,3606,7506,3306,55011,1006,550
2023-06-126,3006,4206,2806,3703,4006,370
2023-06-096,3606,3706,2606,2801,3006,280
2023-06-086,3806,4206,2806,3201,6006,320
2023-06-076,3906,3906,2506,3601,2006,360
2023-06-066,3506,3506,3006,3108006,310
2023-06-056,3106,3506,2206,3502,8006,350
2023-06-026,4306,4306,2106,2104,4006,210
2023-06-016,6006,6006,4506,4506006,450
2023-05-316,6006,6006,5006,5003006,500
2023-05-306,4206,5006,4206,5008006,500
2023-05-296,5706,5706,3706,4901,7006,490
2023-05-266,4006,4406,4006,4402006,440
2023-05-256,5806,6406,4306,5001,6006,500
2023-05-246,5906,5906,3006,4801,6006,480
2023-05-236,7706,9706,4906,49014,5006,490
2023-05-226,1206,6506,1206,6507,7006,650
2023-05-196,2306,3006,2006,2201,9006,220
2023-05-186,4506,4606,2006,3304,7006,330
2023-05-176,4606,4906,4006,4901,9006,490
2023-05-166,4506,5806,4106,4603,4006,460
2023-05-156,4206,4806,4006,4501,9006,450
2023-05-126,5306,6506,4106,4604,6006,460
2023-05-116,6806,6806,5006,6004,2006,600
2023-05-106,7606,9806,6806,6807,8006,680
2023-05-096,7707,0706,6906,6908,9006,690
2023-05-086,7606,8806,6406,7705,8006,770
2023-05-026,7006,8706,5206,6605,1006,660
2023-05-016,7906,8006,5806,6506,6006,650
2023-04-287,3107,3806,5606,75019,9006,750
2023-04-277,1607,5407,0707,16013,9007,160
2023-04-266,7507,7506,7507,01031,6007,010
2023-04-257,3907,3906,7806,98019,9006,980
2023-04-246,4907,4906,3107,49036,3007,490
2023-04-216,6606,7606,4306,49011,7006,490
2023-04-207,1307,2806,9106,9306,3006,930
2023-04-197,9307,9307,1607,33016,2007,330
2023-04-187,8307,9807,6107,78014,3007,780
2023-04-179,8909,9807,5207,53088,8007,530
2023-04-148,0908,6907,6608,69055,5008,690
2023-04-136,1907,1906,1907,19028,0007,190
2023-04-125,7806,1905,7806,1905,6006,190
2023-04-115,8605,8605,7705,7801,6005,780
2023-04-105,7405,9405,7405,8605,4005,860
2023-04-076,2106,2305,7105,7209,6005,720
2023-04-066,3306,3806,2106,3803,0006,380
2023-04-056,5806,5806,3406,4303,5006,430
2023-04-046,4806,6306,2906,5907,1006,590
2023-04-036,6006,6906,4606,4805,5006,480
2023-03-317,0707,8006,6406,70038,3006,700
2023-03-306,5607,0206,3506,98024,6006,980
2023-03-296,3506,7006,2506,6409,6006,640
2023-03-287,0307,1006,4606,65018,5006,650
2023-03-276,4507,3206,1606,73058,8006,730
2023-03-246,5106,6106,2406,49032,3006,490
2023-03-237,3307,3806,3406,69052,7006,690
2023-03-229,69010,0007,2507,260193,3007,260
2023-03-209,55010,4808,2608,750146,6008,750
2023-03-179,99010,8108,7509,700213,0009,700
2023-03-1613,06016,05010,27010,290234,80010,290
2023-03-1513,06013,06010,66013,06037,60013,060
2023-03-149,01010,0608,92010,06079,00010,060
2023-03-138,5608,5607,5308,560100,3008,560
2023-03-106,6307,0606,5607,06039,8007,060
2023-03-095,1106,0605,0106,06023,7006,060
2023-03-085,2205,4504,8205,06013,2005,060
2023-03-074,4155,0504,4154,80512,3004,805
2023-03-064,4004,4004,3404,3456004,345
2023-03-034,2604,3304,2604,3309004,330
2023-03-024,2304,3254,2254,3001,8004,300
2023-03-014,2354,2354,2354,2351004,235
2023-02-284,2404,2404,2254,2305004,230
2023-02-274,2004,3004,2004,2154004,215
2023-02-244,2404,2404,2004,2007004,200
2023-02-224,3154,3854,2204,2401,7004,240
2023-02-214,1854,3154,1854,2459004,245
2023-02-204,2104,2104,2104,2101004,210
2023-02-174,2204,2204,2204,2201004,220
2023-02-16---4,150-4,150
2023-02-154,2204,2204,1504,1506004,150
2023-02-144,2104,2104,1804,1807004,180
2023-02-134,2004,2054,2004,2052004,205
2023-02-104,2204,2204,2004,2004004,200
2023-02-094,2304,2304,2154,2153004,215
2023-02-08---4,215-4,215
2023-02-07---4,215-4,215
2023-02-064,2104,2154,2104,2154004,215
2023-02-034,2104,2804,2104,2802004,280
2023-02-02---4,280-4,280
2023-02-014,2504,2804,2004,2804004,280
2023-01-314,2254,2254,2254,2251004,225
2023-01-304,2104,2104,2104,2101004,210
2023-01-274,2054,2054,2054,2051004,205
2023-01-264,2704,2704,2504,2503004,250
2023-01-254,2304,2354,2004,2006004,200
2023-01-244,2104,2154,2104,2103004,210
2023-01-234,2254,2504,2254,2404004,240
2023-01-20---4,250-4,250
2023-01-194,2404,2504,2404,2502004,250
2023-01-184,2304,2304,1654,1653004,165
2023-01-174,1904,3704,1404,1602,2004,160
2023-01-164,1604,1604,1604,1602004,160
2023-01-134,1454,1454,1454,1451004,145
2023-01-124,1854,1854,1854,1851004,185
2023-01-114,1754,2454,1754,1753004,175
2023-01-10---4,125-4,125
2023-01-06---4,125-4,125
2023-01-054,2204,2204,1254,1255004,125
2023-01-04---4,085-4,085

分割・併合履歴 ： [2017-09-27]1株→0.1株