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 |
|---|---|---|---|---|---|---|
| 2023-06-09 | 6,360 | 6,370 | 6,260 | 6,280 | 1,300 | 6,280 |
| 2023-06-08 | 6,380 | 6,420 | 6,280 | 6,320 | 1,600 | 6,320 |
| 2023-06-07 | 6,390 | 6,390 | 6,250 | 6,360 | 1,200 | 6,360 |
| 2023-06-06 | 6,350 | 6,350 | 6,300 | 6,310 | 800 | 6,310 |
| 2023-06-05 | 6,310 | 6,350 | 6,220 | 6,350 | 2,800 | 6,350 |
| 2023-06-02 | 6,430 | 6,430 | 6,210 | 6,210 | 4,400 | 6,210 |
| 2023-06-01 | 6,600 | 6,600 | 6,450 | 6,450 | 600 | 6,450 |
| 2023-05-31 | 6,600 | 6,600 | 6,500 | 6,500 | 300 | 6,500 |
| 2023-05-30 | 6,420 | 6,500 | 6,420 | 6,500 | 800 | 6,500 |
| 2023-05-29 | 6,570 | 6,570 | 6,370 | 6,490 | 1,700 | 6,490 |
| 2023-05-26 | 6,400 | 6,440 | 6,400 | 6,440 | 200 | 6,440 |
| 2023-05-25 | 6,580 | 6,640 | 6,430 | 6,500 | 1,600 | 6,500 |
| 2023-05-24 | 6,590 | 6,590 | 6,300 | 6,480 | 1,600 | 6,480 |
| 2023-05-23 | 6,770 | 6,970 | 6,490 | 6,490 | 14,500 | 6,490 |
| 2023-05-22 | 6,120 | 6,650 | 6,120 | 6,650 | 7,700 | 6,650 |
| 2023-05-19 | 6,230 | 6,300 | 6,200 | 6,220 | 1,900 | 6,220 |
| 2023-05-18 | 6,450 | 6,460 | 6,200 | 6,330 | 4,700 | 6,330 |
| 2023-05-17 | 6,460 | 6,490 | 6,400 | 6,490 | 1,900 | 6,490 |
| 2023-05-16 | 6,450 | 6,580 | 6,410 | 6,460 | 3,400 | 6,460 |
| 2023-05-15 | 6,420 | 6,480 | 6,400 | 6,450 | 1,900 | 6,450 |
| 2023-05-12 | 6,530 | 6,650 | 6,410 | 6,460 | 4,600 | 6,460 |
| 2023-05-11 | 6,680 | 6,680 | 6,500 | 6,600 | 4,200 | 6,600 |
| 2023-05-10 | 6,760 | 6,980 | 6,680 | 6,680 | 7,800 | 6,680 |
| 2023-05-09 | 6,770 | 7,070 | 6,690 | 6,690 | 8,900 | 6,690 |
| 2023-05-08 | 6,760 | 6,880 | 6,640 | 6,770 | 5,800 | 6,770 |
| 2023-05-02 | 6,700 | 6,870 | 6,520 | 6,660 | 5,100 | 6,660 |
| 2023-05-01 | 6,790 | 6,800 | 6,580 | 6,650 | 6,600 | 6,650 |
| 2023-04-28 | 7,310 | 7,380 | 6,560 | 6,750 | 19,900 | 6,750 |
| 2023-04-27 | 7,160 | 7,540 | 7,070 | 7,160 | 13,900 | 7,160 |
| 2023-04-26 | 6,750 | 7,750 | 6,750 | 7,010 | 31,600 | 7,010 |
| 2023-04-25 | 7,390 | 7,390 | 6,780 | 6,980 | 19,900 | 6,980 |
| 2023-04-24 | 6,490 | 7,490 | 6,310 | 7,490 | 36,300 | 7,490 |
| 2023-04-21 | 6,660 | 6,760 | 6,430 | 6,490 | 11,700 | 6,490 |
| 2023-04-20 | 7,130 | 7,280 | 6,910 | 6,930 | 6,300 | 6,930 |
| 2023-04-19 | 7,930 | 7,930 | 7,160 | 7,330 | 16,200 | 7,330 |
| 2023-04-18 | 7,830 | 7,980 | 7,610 | 7,780 | 14,300 | 7,780 |
| 2023-04-17 | 9,890 | 9,980 | 7,520 | 7,530 | 88,800 | 7,530 |
| 2023-04-14 | 8,090 | 8,690 | 7,660 | 8,690 | 55,500 | 8,690 |
| 2023-04-13 | 6,190 | 7,190 | 6,190 | 7,190 | 28,000 | 7,190 |
| 2023-04-12 | 5,780 | 6,190 | 5,780 | 6,190 | 5,600 | 6,190 |
| 2023-04-11 | 5,860 | 5,860 | 5,770 | 5,780 | 1,600 | 5,780 |
| 2023-04-10 | 5,740 | 5,940 | 5,740 | 5,860 | 5,400 | 5,860 |
| 2023-04-07 | 6,210 | 6,230 | 5,710 | 5,720 | 9,600 | 5,720 |
| 2023-04-06 | 6,330 | 6,380 | 6,210 | 6,380 | 3,000 | 6,380 |
| 2023-04-05 | 6,580 | 6,580 | 6,340 | 6,430 | 3,500 | 6,430 |
| 2023-04-04 | 6,480 | 6,630 | 6,290 | 6,590 | 7,100 | 6,590 |
| 2023-04-03 | 6,600 | 6,690 | 6,460 | 6,480 | 5,500 | 6,480 |
| 2023-03-31 | 7,070 | 7,800 | 6,640 | 6,700 | 38,300 | 6,700 |
| 2023-03-30 | 6,560 | 7,020 | 6,350 | 6,980 | 24,600 | 6,980 |
| 2023-03-29 | 6,350 | 6,700 | 6,250 | 6,640 | 9,600 | 6,640 |
| 2023-03-28 | 7,030 | 7,100 | 6,460 | 6,650 | 18,500 | 6,650 |
| 2023-03-27 | 6,450 | 7,320 | 6,160 | 6,730 | 58,800 | 6,730 |
| 2023-03-24 | 6,510 | 6,610 | 6,240 | 6,490 | 32,300 | 6,490 |
| 2023-03-23 | 7,330 | 7,380 | 6,340 | 6,690 | 52,700 | 6,690 |
| 2023-03-22 | 9,690 | 10,000 | 7,250 | 7,260 | 193,300 | 7,260 |
| 2023-03-20 | 9,550 | 10,480 | 8,260 | 8,750 | 146,600 | 8,750 |
| 2023-03-17 | 9,990 | 10,810 | 8,750 | 9,700 | 213,000 | 9,700 |
| 2023-03-16 | 13,060 | 16,050 | 10,270 | 10,290 | 234,800 | 10,290 |
| 2023-03-15 | 13,060 | 13,060 | 10,660 | 13,060 | 37,600 | 13,060 |
| 2023-03-14 | 9,010 | 10,060 | 8,920 | 10,060 | 79,000 | 10,060 |
| 2023-03-13 | 8,560 | 8,560 | 7,530 | 8,560 | 100,300 | 8,560 |
| 2023-03-10 | 6,630 | 7,060 | 6,560 | 7,060 | 39,800 | 7,060 |
| 2023-03-09 | 5,110 | 6,060 | 5,010 | 6,060 | 23,700 | 6,060 |
| 2023-03-08 | 5,220 | 5,450 | 4,820 | 5,060 | 13,200 | 5,060 |
| 2023-03-07 | 4,415 | 5,050 | 4,415 | 4,805 | 12,300 | 4,805 |
| 2023-03-06 | 4,400 | 4,400 | 4,340 | 4,345 | 600 | 4,345 |
| 2023-03-03 | 4,260 | 4,330 | 4,260 | 4,330 | 900 | 4,330 |
| 2023-03-02 | 4,230 | 4,325 | 4,225 | 4,300 | 1,800 | 4,300 |
| 2023-03-01 | 4,235 | 4,235 | 4,235 | 4,235 | 100 | 4,235 |
| 2023-02-28 | 4,240 | 4,240 | 4,225 | 4,230 | 500 | 4,230 |
| 2023-02-27 | 4,200 | 4,300 | 4,200 | 4,215 | 400 | 4,215 |
| 2023-02-24 | 4,240 | 4,240 | 4,200 | 4,200 | 700 | 4,200 |
| 2023-02-22 | 4,315 | 4,385 | 4,220 | 4,240 | 1,700 | 4,240 |
| 2023-02-21 | 4,185 | 4,315 | 4,185 | 4,245 | 900 | 4,245 |
| 2023-02-20 | 4,210 | 4,210 | 4,210 | 4,210 | 100 | 4,210 |
| 2023-02-17 | 4,220 | 4,220 | 4,220 | 4,220 | 100 | 4,220 |
| 2023-02-16 | - | - | - | 4,150 | - | 4,150 |
| 2023-02-15 | 4,220 | 4,220 | 4,150 | 4,150 | 600 | 4,150 |
| 2023-02-14 | 4,210 | 4,210 | 4,180 | 4,180 | 700 | 4,180 |
| 2023-02-13 | 4,200 | 4,205 | 4,200 | 4,205 | 200 | 4,205 |
| 2023-02-10 | 4,220 | 4,220 | 4,200 | 4,200 | 400 | 4,200 |
| 2023-02-09 | 4,230 | 4,230 | 4,215 | 4,215 | 300 | 4,215 |
| 2023-02-08 | - | - | - | 4,215 | - | 4,215 |
| 2023-02-07 | - | - | - | 4,215 | - | 4,215 |
| 2023-02-06 | 4,210 | 4,215 | 4,210 | 4,215 | 400 | 4,215 |
| 2023-02-03 | 4,210 | 4,280 | 4,210 | 4,280 | 200 | 4,280 |
| 2023-02-02 | - | - | - | 4,280 | - | 4,280 |
| 2023-02-01 | 4,250 | 4,280 | 4,200 | 4,280 | 400 | 4,280 |
| 2023-01-31 | 4,225 | 4,225 | 4,225 | 4,225 | 100 | 4,225 |
| 2023-01-30 | 4,210 | 4,210 | 4,210 | 4,210 | 100 | 4,210 |
| 2023-01-27 | 4,205 | 4,205 | 4,205 | 4,205 | 100 | 4,205 |
| 2023-01-26 | 4,270 | 4,270 | 4,250 | 4,250 | 300 | 4,250 |
| 2023-01-25 | 4,230 | 4,235 | 4,200 | 4,200 | 600 | 4,200 |
| 2023-01-24 | 4,210 | 4,215 | 4,210 | 4,210 | 300 | 4,210 |
| 2023-01-23 | 4,225 | 4,250 | 4,225 | 4,240 | 400 | 4,240 |
| 2023-01-20 | - | - | - | 4,250 | - | 4,250 |
| 2023-01-19 | 4,240 | 4,250 | 4,240 | 4,250 | 200 | 4,250 |
| 2023-01-18 | 4,230 | 4,230 | 4,165 | 4,165 | 300 | 4,165 |
| 2023-01-17 | 4,190 | 4,370 | 4,140 | 4,160 | 2,200 | 4,160 |
| 2023-01-16 | 4,160 | 4,160 | 4,160 | 4,160 | 200 | 4,160 |
| 2023-01-13 | 4,145 | 4,145 | 4,145 | 4,145 | 100 | 4,145 |
| 2023-01-12 | 4,185 | 4,185 | 4,185 | 4,185 | 100 | 4,185 |
| 2023-01-11 | 4,175 | 4,245 | 4,175 | 4,175 | 300 | 4,175 |
| 2023-01-10 | - | - | - | 4,125 | - | 4,125 |
| 2023-01-06 | - | - | - | 4,125 | - | 4,125 |
| 2023-01-05 | 4,220 | 4,220 | 4,125 | 4,125 | 500 | 4,125 |
| 2023-01-04 | - | - | - | 4,085 | - | 4,085 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
