5939 (株)大谷工業 の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-25 | 564 | 580 | 564 | 580 | 2,000 | 5,800 |
| 1995-12-22 | 550 | 550 | 550 | 550 | 1,000 | 5,500 |
| 1995-12-13 | 545 | 545 | 545 | 545 | 1,000 | 5,450 |
| 1995-12-12 | 569 | 569 | 569 | 569 | 1,000 | 5,690 |
| 1995-12-11 | 549 | 569 | 549 | 569 | 4,000 | 5,690 |
| 1995-12-08 | 521 | 521 | 511 | 512 | 5,000 | 5,120 |
| 1995-12-07 | 555 | 555 | 533 | 533 | 2,000 | 5,330 |
| 1995-12-06 | 558 | 558 | 533 | 558 | 6,000 | 5,580 |
| 1995-11-29 | 596 | 596 | 596 | 596 | 1,000 | 5,960 |
| 1995-11-24 | 599 | 599 | 598 | 598 | 4,000 | 5,980 |
| 1995-11-14 | 600 | 600 | 600 | 600 | 3,000 | 6,000 |
| 1995-10-25 | 610 | 610 | 610 | 610 | 1,000 | 6,100 |
| 1995-09-25 | 690 | 690 | 690 | 690 | 3,000 | 6,900 |
| 1995-09-19 | 650 | 650 | 650 | 650 | 2,000 | 6,500 |
| 1995-09-12 | 650 | 650 | 650 | 650 | 1,000 | 6,500 |
| 1995-09-11 | 650 | 650 | 650 | 650 | 1,000 | 6,500 |
| 1995-09-04 | 642 | 650 | 642 | 650 | 2,000 | 6,500 |
| 1995-09-01 | 642 | 642 | 642 | 642 | 1,000 | 6,420 |
| 1995-08-28 | 650 | 650 | 650 | 650 | 1,000 | 6,500 |
| 1995-08-25 | 650 | 650 | 650 | 650 | 1,000 | 6,500 |
| 1995-08-23 | 623 | 623 | 623 | 623 | 1,000 | 6,230 |
| 1995-08-21 | 620 | 620 | 620 | 620 | 1,000 | 6,200 |
| 1995-08-18 | 625 | 630 | 625 | 625 | 6,000 | 6,250 |
| 1995-08-10 | 630 | 630 | 630 | 630 | 1,000 | 6,300 |
| 1995-08-09 | 630 | 630 | 630 | 630 | 1,000 | 6,300 |
| 1995-08-03 | 659 | 659 | 659 | 659 | 1,000 | 6,590 |
| 1995-07-31 | 660 | 660 | 660 | 660 | 2,000 | 6,600 |
| 1995-07-25 | 662 | 662 | 660 | 660 | 3,000 | 6,600 |
| 1995-07-19 | 651 | 651 | 650 | 650 | 4,000 | 6,500 |
| 1995-07-13 | 650 | 650 | 650 | 650 | 1,000 | 6,500 |
| 1995-07-10 | 689 | 700 | 689 | 700 | 3,000 | 7,000 |
| 1995-06-28 | 700 | 700 | 700 | 700 | 2,000 | 7,000 |
| 1995-06-23 | 740 | 740 | 740 | 740 | 1,000 | 7,400 |
| 1995-05-26 | 809 | 809 | 809 | 809 | 1,000 | 8,090 |
| 1995-05-25 | 809 | 809 | 809 | 809 | 1,000 | 8,090 |
| 1995-05-23 | 810 | 810 | 810 | 810 | 1,000 | 8,100 |
| 1995-05-18 | 810 | 810 | 810 | 810 | 1,000 | 8,100 |
| 1995-05-15 | 820 | 820 | 820 | 820 | 1,000 | 8,200 |
| 1995-05-09 | 875 | 875 | 875 | 875 | 1,000 | 8,750 |
| 1995-05-08 | 880 | 880 | 880 | 880 | 1,000 | 8,800 |
| 1995-05-01 | 820 | 850 | 820 | 850 | 2,000 | 8,500 |
| 1995-04-28 | 830 | 830 | 800 | 800 | 4,000 | 8,000 |
| 1995-04-27 | 820 | 820 | 820 | 820 | 2,000 | 8,200 |
| 1995-04-26 | 830 | 830 | 820 | 820 | 2,000 | 8,200 |
| 1995-04-25 | 820 | 820 | 820 | 820 | 1,000 | 8,200 |
| 1995-04-24 | 801 | 801 | 801 | 801 | 2,000 | 8,010 |
| 1995-04-20 | 791 | 791 | 791 | 791 | 2,000 | 7,910 |
| 1995-04-19 | 784 | 791 | 784 | 791 | 3,000 | 7,910 |
| 1995-04-18 | 784 | 784 | 784 | 784 | 4,000 | 7,840 |
| 1995-04-06 | 800 | 800 | 800 | 800 | 5,000 | 8,000 |
| 1995-03-30 | 801 | 801 | 801 | 801 | 3,000 | 8,010 |
| 1995-03-29 | 800 | 830 | 800 | 830 | 2,000 | 8,300 |
| 1995-03-28 | 750 | 750 | 750 | 750 | 2,000 | 7,500 |
| 1995-03-24 | 750 | 762 | 750 | 760 | 4,000 | 7,600 |
| 1995-03-15 | 833 | 833 | 833 | 833 | 1,000 | 8,330 |
| 1995-02-24 | 975 | 975 | 975 | 975 | 2,000 | 9,750 |
| 1995-02-15 | 1,010 | 1,010 | 1,000 | 1,000 | 5,000 | 10,000 |
| 1995-02-07 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 10,300 |
| 1995-02-06 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 | 10,700 |
| 1995-02-03 | 1,100 | 1,120 | 1,070 | 1,070 | 4,000 | 10,700 |
| 1995-02-02 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 11,000 |
| 1995-02-01 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 | 11,300 |
| 1995-01-31 | 1,140 | 1,140 | 1,130 | 1,130 | 4,000 | 11,300 |
| 1995-01-30 | 1,130 | 1,140 | 1,130 | 1,140 | 2,000 | 11,400 |
| 1995-01-27 | 1,150 | 1,150 | 1,140 | 1,140 | 2,000 | 11,400 |
| 1995-01-26 | 1,200 | 1,200 | 1,180 | 1,180 | 6,000 | 11,800 |
| 1995-01-25 | 1,140 | 1,180 | 1,130 | 1,180 | 11,000 | 11,800 |
| 1995-01-24 | 1,130 | 1,130 | 1,120 | 1,120 | 2,000 | 11,200 |
| 1995-01-19 | 1,240 | 1,240 | 1,220 | 1,220 | 5,000 | 12,200 |
| 1995-01-18 | 1,170 | 1,270 | 1,170 | 1,220 | 23,000 | 12,200 |
| 1995-01-17 | 1,120 | 1,120 | 1,120 | 1,120 | 2,000 | 11,200 |
| 1995-01-13 | 1,170 | 1,170 | 1,150 | 1,150 | 3,000 | 11,500 |
| 1995-01-12 | 1,190 | 1,200 | 1,170 | 1,190 | 7,000 | 11,900 |
| 1995-01-11 | 1,190 | 1,270 | 1,180 | 1,220 | 33,000 | 12,200 |
| 1995-01-10 | 1,130 | 1,190 | 1,130 | 1,160 | 18,000 | 11,600 |
| 1995-01-09 | 1,100 | 1,110 | 1,080 | 1,110 | 7,000 | 11,100 |
| 1995-01-06 | 1,040 | 1,100 | 1,040 | 1,100 | 2,000 | 11,000 |
| 1995-01-05 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 | 10,700 |
分割・併合履歴 ： [2017-09-27]1株→0.1株