5939 (株)大谷工業 の時系列データ [1994年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1994-12-30 | 1,040 | 1,040 | 1,000 | 1,000 | 4,000 | 10,000 |
| 1994-12-28 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 | 10,400 |
| 1994-12-26 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 10,800 |
| 1994-12-22 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 11,000 |
| 1994-12-21 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 10,500 |
| 1994-12-19 | 1,040 | 1,040 | 1,040 | 1,040 | 2,000 | 10,400 |
| 1994-12-16 | 1,030 | 1,040 | 1,030 | 1,040 | 4,000 | 10,400 |
| 1994-12-15 | 1,020 | 1,020 | 1,020 | 1,020 | 3,000 | 10,200 |
| 1994-12-14 | 1,020 | 1,020 | 1,010 | 1,020 | 6,000 | 10,200 |
| 1994-12-13 | 1,060 | 1,060 | 1,020 | 1,020 | 7,000 | 10,200 |
| 1994-12-09 | 1,100 | 1,100 | 1,070 | 1,070 | 4,000 | 10,700 |
| 1994-12-08 | 1,120 | 1,120 | 1,110 | 1,110 | 3,000 | 11,100 |
| 1994-12-07 | 1,150 | 1,150 | 1,100 | 1,100 | 4,000 | 11,000 |
| 1994-12-06 | 1,100 | 1,140 | 1,100 | 1,140 | 4,000 | 11,400 |
| 1994-12-02 | 1,110 | 1,150 | 1,100 | 1,150 | 7,000 | 11,500 |
| 1994-12-01 | 1,060 | 1,080 | 1,060 | 1,080 | 3,000 | 10,800 |
| 1994-11-30 | 1,210 | 1,210 | 1,210 | 1,210 | 3,000 | 12,100 |
| 1994-11-29 | 1,060 | 1,220 | 1,060 | 1,220 | 39,000 | 12,200 |
| 1994-11-28 | 1,060 | 1,060 | 1,020 | 1,020 | 4,000 | 10,200 |
| 1994-11-25 | 1,060 | 1,060 | 1,060 | 1,060 | 3,000 | 10,600 |
| 1994-11-18 | 1,240 | 1,240 | 1,230 | 1,230 | 3,000 | 12,300 |
| 1994-11-17 | 1,420 | 1,420 | 1,330 | 1,330 | 5,000 | 13,300 |
| 1994-11-16 | 1,240 | 1,420 | 1,240 | 1,420 | 25,000 | 14,200 |
| 1994-11-15 | 1,200 | 1,240 | 1,180 | 1,230 | 17,000 | 12,300 |
| 1994-11-14 | 1,210 | 1,220 | 1,180 | 1,180 | 10,000 | 11,800 |
| 1994-11-11 | 1,050 | 1,110 | 1,010 | 1,110 | 8,000 | 11,100 |
| 1994-11-10 | 1,060 | 1,060 | 1,050 | 1,050 | 2,000 | 10,500 |
| 1994-11-09 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 10,800 |
| 1994-11-08 | 1,100 | 1,100 | 1,060 | 1,060 | 2,000 | 10,600 |
| 1994-11-04 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 | 11,100 |
| 1994-11-02 | 1,080 | 1,110 | 1,080 | 1,090 | 7,000 | 10,900 |
| 1994-10-28 | 1,080 | 1,080 | 1,070 | 1,070 | 3,000 | 10,700 |
| 1994-10-27 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 10,800 |
| 1994-10-25 | 1,100 | 1,100 | 1,060 | 1,060 | 3,000 | 10,600 |
| 1994-10-24 | 1,150 | 1,150 | 1,100 | 1,100 | 2,000 | 11,000 |
| 1994-10-20 | 1,130 | 1,170 | 1,130 | 1,170 | 3,000 | 11,700 |
| 1994-10-19 | 1,180 | 1,180 | 1,120 | 1,120 | 2,000 | 11,200 |
| 1994-10-18 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 12,000 |
| 1994-10-17 | 1,190 | 1,210 | 1,190 | 1,200 | 4,000 | 12,000 |
| 1994-10-14 | 1,160 | 1,170 | 1,160 | 1,170 | 3,000 | 11,700 |
| 1994-10-13 | 1,200 | 1,200 | 1,120 | 1,120 | 4,000 | 11,200 |
| 1994-10-12 | 1,240 | 1,240 | 1,200 | 1,200 | 4,000 | 12,000 |
| 1994-10-11 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 12,500 |
| 1994-10-07 | 1,180 | 1,240 | 1,180 | 1,240 | 8,000 | 12,400 |
| 1994-10-06 | 1,160 | 1,160 | 1,120 | 1,160 | 12,000 | 11,600 |
| 1994-10-04 | 1,290 | 1,290 | 1,230 | 1,230 | 7,000 | 12,300 |
| 1994-10-03 | 1,290 | 1,290 | 1,290 | 1,290 | 1,000 | 12,900 |
| 1994-09-30 | 1,240 | 1,240 | 1,200 | 1,200 | 7,000 | 12,000 |
| 1994-09-29 | 1,230 | 1,230 | 1,230 | 1,230 | 2,000 | 12,300 |
| 1994-09-27 | 1,300 | 1,300 | 1,300 | 1,300 | 3,000 | 13,000 |
| 1994-09-26 | 1,370 | 1,370 | 1,330 | 1,330 | 3,000 | 13,300 |
| 1994-09-22 | 1,330 | 1,400 | 1,330 | 1,350 | 17,000 | 13,500 |
| 1994-09-21 | 1,230 | 1,300 | 1,230 | 1,300 | 6,000 | 13,000 |
| 1994-09-20 | 1,090 | 1,200 | 1,090 | 1,200 | 11,000 | 12,000 |
| 1994-09-19 | 1,090 | 1,100 | 1,090 | 1,100 | 3,000 | 11,000 |
| 1994-09-16 | 1,300 | 1,300 | 1,100 | 1,100 | 4,000 | 11,000 |
| 1994-09-14 | 1,370 | 1,370 | 1,300 | 1,300 | 7,000 | 13,000 |
| 1994-09-13 | 1,540 | 1,540 | 1,330 | 1,330 | 4,000 | 13,300 |
| 1994-09-12 | 1,590 | 1,590 | 1,530 | 1,550 | 13,000 | 15,500 |
| 1994-09-09 | 1,600 | 1,820 | 1,540 | 1,720 | 115,000 | 17,200 |
| 1994-09-08 | 1,540 | 1,540 | 1,540 | 1,540 | 79,000 | 15,400 |
| 1994-09-07 | 1,130 | 1,340 | 1,130 | 1,340 | 74,000 | 13,400 |
| 1994-09-05 | 1,120 | 1,300 | 1,120 | 1,280 | 25,000 | 12,800 |
| 1994-09-02 | 1,140 | 1,140 | 1,100 | 1,100 | 7,000 | 11,000 |
| 1994-09-01 | 1,230 | 1,230 | 1,170 | 1,170 | 9,000 | 11,700 |
| 1994-08-31 | 1,200 | 1,280 | 1,200 | 1,240 | 56,000 | 12,400 |
| 1994-08-30 | 987 | 1,080 | 987 | 1,080 | 37,000 | 10,800 |
| 1994-08-26 | 787 | 800 | 787 | 800 | 14,000 | 8,000 |
| 1994-08-25 | 732 | 777 | 731 | 777 | 20,000 | 7,770 |
| 1994-08-24 | 700 | 771 | 700 | 761 | 12,000 | 7,610 |
| 1994-08-17 | 700 | 700 | 700 | 700 | 2,000 | 7,000 |
| 1994-08-16 | 695 | 700 | 695 | 700 | 3,000 | 7,000 |
| 1994-08-15 | 650 | 660 | 650 | 660 | 2,000 | 6,600 |
| 1994-07-25 | 750 | 750 | 730 | 730 | 3,000 | 7,300 |
| 1994-07-15 | 730 | 730 | 730 | 730 | 1,000 | 7,300 |
| 1994-07-05 | 730 | 730 | 730 | 730 | 2,000 | 7,300 |
| 1994-07-04 | 729 | 729 | 729 | 729 | 2,000 | 7,290 |
| 1994-06-29 | 725 | 725 | 725 | 725 | 2,000 | 7,250 |
| 1994-06-23 | 710 | 710 | 710 | 710 | 1,000 | 7,100 |
| 1994-06-22 | 700 | 700 | 700 | 700 | 1,000 | 7,000 |
| 1994-06-21 | 730 | 730 | 730 | 730 | 1,000 | 7,300 |
| 1994-06-20 | 700 | 730 | 700 | 730 | 6,000 | 7,300 |
| 1994-06-17 | 700 | 700 | 700 | 700 | 1,000 | 7,000 |
| 1994-06-15 | 700 | 700 | 700 | 700 | 2,000 | 7,000 |
| 1994-06-10 | 691 | 691 | 691 | 691 | 1,000 | 6,910 |
| 1994-06-02 | 700 | 700 | 700 | 700 | 1,000 | 7,000 |
| 1994-05-27 | 602 | 602 | 602 | 602 | 2,000 | 6,020 |
| 1994-05-25 | 601 | 601 | 601 | 601 | 2,000 | 6,010 |
| 1994-05-24 | 600 | 600 | 600 | 600 | 2,000 | 6,000 |
| 1994-05-20 | 600 | 600 | 600 | 600 | 1,000 | 6,000 |
| 1994-05-18 | 551 | 551 | 551 | 551 | 1,000 | 5,510 |
| 1994-05-17 | 550 | 550 | 550 | 550 | 1,000 | 5,500 |
| 1994-05-16 | 550 | 550 | 550 | 550 | 1,000 | 5,500 |
| 1994-04-25 | 665 | 700 | 665 | 700 | 2,000 | 7,000 |
| 1994-03-25 | 660 | 660 | 660 | 660 | 1,000 | 6,600 |
| 1994-03-24 | 660 | 660 | 660 | 660 | 2,000 | 6,600 |
| 1994-03-15 | 650 | 650 | 650 | 650 | 1,000 | 6,500 |
| 1994-03-10 | 650 | 650 | 650 | 650 | 1,000 | 6,500 |
| 1994-03-01 | 700 | 700 | 700 | 700 | 2,000 | 7,000 |
| 1994-02-25 | 698 | 698 | 698 | 698 | 2,000 | 6,980 |
| 1994-02-23 | 625 | 650 | 625 | 650 | 2,000 | 6,500 |
| 1994-02-08 | 650 | 650 | 650 | 650 | 2,000 | 6,500 |
| 1994-02-01 | 570 | 570 | 570 | 570 | 1,000 | 5,700 |
| 1994-01-25 | 650 | 650 | 650 | 650 | 1,000 | 6,500 |
| 1994-01-19 | 570 | 570 | 570 | 570 | 1,000 | 5,700 |
| 1994-01-11 | 550 | 550 | 550 | 550 | 1,000 | 5,500 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
