5939 (株)大谷工業 の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-25 | 500 | 500 | 500 | 500 | 2,000 | 5,000 |
| 1996-12-16 | 500 | 500 | 500 | 500 | 2,000 | 5,000 |
| 1996-12-13 | 499 | 499 | 499 | 499 | 2,000 | 4,990 |
| 1996-12-10 | 499 | 499 | 499 | 499 | 2,000 | 4,990 |
| 1996-12-09 | 490 | 490 | 490 | 490 | 2,000 | 4,900 |
| 1996-12-04 | 450 | 450 | 450 | 450 | 1,000 | 4,500 |
| 1996-11-27 | 450 | 450 | 450 | 450 | 1,000 | 4,500 |
| 1996-11-26 | 490 | 490 | 490 | 490 | 1,000 | 4,900 |
| 1996-11-22 | 450 | 450 | 450 | 450 | 1,000 | 4,500 |
| 1996-11-19 | 499 | 499 | 499 | 499 | 1,000 | 4,990 |
| 1996-11-13 | 499 | 499 | 499 | 499 | 1,000 | 4,990 |
| 1996-11-12 | 535 | 535 | 535 | 535 | 1,000 | 5,350 |
| 1996-10-29 | 550 | 550 | 550 | 550 | 1,000 | 5,500 |
| 1996-10-25 | 550 | 550 | 550 | 550 | 1,000 | 5,500 |
| 1996-10-18 | 540 | 540 | 540 | 540 | 1,000 | 5,400 |
| 1996-10-07 | 590 | 590 | 590 | 590 | 2,000 | 5,900 |
| 1996-10-03 | 590 | 590 | 590 | 590 | 1,000 | 5,900 |
| 1996-09-30 | 584 | 584 | 584 | 584 | 1,000 | 5,840 |
| 1996-08-27 | 541 | 541 | 541 | 541 | 1,000 | 5,410 |
| 1996-08-23 | 540 | 540 | 540 | 540 | 1,000 | 5,400 |
| 1996-08-01 | 600 | 600 | 600 | 600 | 1,000 | 6,000 |
| 1996-07-29 | 600 | 600 | 600 | 600 | 2,000 | 6,000 |
| 1996-07-23 | 570 | 570 | 550 | 550 | 2,000 | 5,500 |
| 1996-07-22 | 600 | 600 | 600 | 600 | 2,000 | 6,000 |
| 1996-07-17 | 645 | 645 | 645 | 645 | 1,000 | 6,450 |
| 1996-07-10 | 669 | 669 | 669 | 669 | 1,000 | 6,690 |
| 1996-07-04 | 677 | 677 | 670 | 670 | 2,000 | 6,700 |
| 1996-07-01 | 675 | 675 | 675 | 675 | 1,000 | 6,750 |
| 1996-06-28 | 660 | 675 | 660 | 675 | 2,000 | 6,750 |
| 1996-06-25 | 660 | 660 | 660 | 660 | 4,000 | 6,600 |
| 1996-06-20 | 670 | 670 | 670 | 670 | 1,000 | 6,700 |
| 1996-06-14 | 690 | 690 | 690 | 690 | 1,000 | 6,900 |
| 1996-05-31 | 698 | 698 | 698 | 698 | 2,000 | 6,980 |
| 1996-05-30 | 699 | 699 | 699 | 699 | 2,000 | 6,990 |
| 1996-05-29 | 675 | 700 | 675 | 700 | 4,000 | 7,000 |
| 1996-05-28 | 681 | 681 | 681 | 681 | 3,000 | 6,810 |
| 1996-05-24 | 698 | 698 | 698 | 698 | 1,000 | 6,980 |
| 1996-05-23 | 700 | 700 | 700 | 700 | 3,000 | 7,000 |
| 1996-05-22 | 680 | 700 | 680 | 700 | 3,000 | 7,000 |
| 1996-05-21 | 700 | 700 | 700 | 700 | 1,000 | 7,000 |
| 1996-05-20 | 715 | 715 | 715 | 715 | 1,000 | 7,150 |
| 1996-05-17 | 700 | 700 | 700 | 700 | 1,000 | 7,000 |
| 1996-05-15 | 700 | 700 | 700 | 700 | 1,000 | 7,000 |
| 1996-05-14 | 660 | 660 | 660 | 660 | 1,000 | 6,600 |
| 1996-05-13 | 670 | 670 | 670 | 670 | 1,000 | 6,700 |
| 1996-05-10 | 700 | 700 | 700 | 700 | 1,000 | 7,000 |
| 1996-05-07 | 710 | 710 | 710 | 710 | 1,000 | 7,100 |
| 1996-04-25 | 770 | 780 | 770 | 780 | 3,000 | 7,800 |
| 1996-04-24 | 750 | 750 | 750 | 750 | 1,000 | 7,500 |
| 1996-04-23 | 749 | 749 | 749 | 749 | 5,000 | 7,490 |
| 1996-04-22 | 750 | 750 | 750 | 750 | 1,000 | 7,500 |
| 1996-04-19 | 730 | 750 | 730 | 750 | 3,000 | 7,500 |
| 1996-04-18 | 680 | 700 | 680 | 700 | 8,000 | 7,000 |
| 1996-04-17 | 670 | 670 | 661 | 661 | 3,000 | 6,610 |
| 1996-04-16 | 680 | 680 | 680 | 680 | 1,000 | 6,800 |
| 1996-04-12 | 630 | 650 | 630 | 650 | 5,000 | 6,500 |
| 1996-04-11 | 600 | 600 | 600 | 600 | 5,000 | 6,000 |
| 1996-04-08 | 576 | 576 | 576 | 576 | 1,000 | 5,760 |
| 1996-04-05 | 590 | 590 | 561 | 561 | 8,000 | 5,610 |
| 1996-04-03 | 640 | 640 | 640 | 640 | 1,000 | 6,400 |
| 1996-04-01 | 590 | 590 | 590 | 590 | 2,000 | 5,900 |
| 1996-03-27 | 580 | 580 | 570 | 570 | 2,000 | 5,700 |
| 1996-03-26 | 600 | 600 | 600 | 600 | 1,000 | 6,000 |
| 1996-03-25 | 600 | 600 | 600 | 600 | 1,000 | 6,000 |
| 1996-03-22 | 572 | 575 | 572 | 575 | 2,000 | 5,750 |
| 1996-03-14 | 572 | 572 | 572 | 572 | 1,000 | 5,720 |
| 1996-03-13 | 572 | 572 | 571 | 571 | 2,000 | 5,710 |
| 1996-03-12 | 588 | 588 | 570 | 570 | 2,000 | 5,700 |
| 1996-03-11 | 588 | 588 | 588 | 588 | 1,000 | 5,880 |
| 1996-03-04 | 595 | 595 | 595 | 595 | 1,000 | 5,950 |
| 1996-02-28 | 615 | 615 | 615 | 615 | 1,000 | 6,150 |
| 1996-02-23 | 629 | 629 | 629 | 629 | 1,000 | 6,290 |
| 1996-02-22 | 630 | 630 | 630 | 630 | 1,000 | 6,300 |
| 1996-02-20 | 630 | 630 | 630 | 630 | 1,000 | 6,300 |
| 1996-02-19 | 630 | 630 | 630 | 630 | 1,000 | 6,300 |
| 1996-02-15 | 630 | 630 | 630 | 630 | 2,000 | 6,300 |
| 1996-02-13 | 630 | 630 | 630 | 630 | 2,000 | 6,300 |
| 1996-02-07 | 630 | 630 | 630 | 630 | 1,000 | 6,300 |
| 1996-01-30 | 650 | 650 | 631 | 631 | 4,000 | 6,310 |
| 1996-01-25 | 650 | 650 | 650 | 650 | 1,000 | 6,500 |
| 1996-01-24 | 630 | 630 | 630 | 630 | 2,000 | 6,300 |
| 1996-01-23 | 623 | 627 | 623 | 627 | 4,000 | 6,270 |
| 1996-01-19 | 621 | 621 | 621 | 621 | 5,000 | 6,210 |
| 1996-01-18 | 601 | 620 | 600 | 620 | 4,000 | 6,200 |
| 1996-01-17 | 600 | 600 | 600 | 600 | 1,000 | 6,000 |
| 1996-01-12 | 550 | 550 | 550 | 550 | 1,000 | 5,500 |
| 1996-01-09 | 600 | 600 | 600 | 600 | 1,000 | 6,000 |
| 1996-01-04 | 600 | 600 | 600 | 600 | 2,000 | 6,000 |
分割・併合履歴 ： [2017-09-27]1株→0.1株