5939 (株)大谷工業 の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-25 | 410 | 410 | 410 | 410 | 1,000 | 4,100 |
| 1997-12-11 | 420 | 420 | 420 | 420 | 3,000 | 4,200 |
| 1997-12-09 | 405 | 405 | 405 | 405 | 1,000 | 4,050 |
| 1997-12-04 | 400 | 400 | 400 | 400 | 2,000 | 4,000 |
| 1997-11-26 | 370 | 370 | 370 | 370 | 1,000 | 3,700 |
| 1997-10-30 | 350 | 350 | 350 | 350 | 1,000 | 3,500 |
| 1997-10-27 | 348 | 348 | 348 | 348 | 1,000 | 3,480 |
| 1997-10-24 | 305 | 305 | 305 | 305 | 1,000 | 3,050 |
| 1997-10-16 | 261 | 261 | 261 | 261 | 1,000 | 2,610 |
| 1997-09-25 | 460 | 460 | 460 | 460 | 2,000 | 4,600 |
| 1997-08-26 | 460 | 460 | 460 | 460 | 2,000 | 4,600 |
| 1997-07-29 | 481 | 481 | 481 | 481 | 1,000 | 4,810 |
| 1997-07-25 | 482 | 482 | 482 | 482 | 2,000 | 4,820 |
| 1997-07-11 | 485 | 485 | 485 | 485 | 1,000 | 4,850 |
| 1997-07-08 | 515 | 515 | 515 | 515 | 1,000 | 5,150 |
| 1997-07-07 | 515 | 515 | 515 | 515 | 2,000 | 5,150 |
| 1997-07-01 | 530 | 530 | 530 | 530 | 4,000 | 5,300 |
| 1997-06-27 | 511 | 511 | 511 | 511 | 1,000 | 5,110 |
| 1997-06-26 | 545 | 545 | 545 | 545 | 1,000 | 5,450 |
| 1997-06-18 | 525 | 525 | 525 | 525 | 2,000 | 5,250 |
| 1997-06-17 | 525 | 525 | 520 | 520 | 2,000 | 5,200 |
| 1997-06-16 | 535 | 535 | 535 | 535 | 1,000 | 5,350 |
| 1997-06-10 | 530 | 530 | 510 | 530 | 3,000 | 5,300 |
| 1997-06-09 | 530 | 530 | 530 | 530 | 1,000 | 5,300 |
| 1997-06-06 | 525 | 550 | 525 | 550 | 4,000 | 5,500 |
| 1997-06-05 | 530 | 540 | 530 | 530 | 4,000 | 5,300 |
| 1997-06-04 | 500 | 535 | 500 | 530 | 5,000 | 5,300 |
| 1997-06-02 | 450 | 450 | 450 | 450 | 3,000 | 4,500 |
| 1997-05-29 | 420 | 420 | 420 | 420 | 1,000 | 4,200 |
| 1997-05-28 | 401 | 401 | 401 | 401 | 1,000 | 4,010 |
| 1997-05-22 | 350 | 350 | 350 | 350 | 1,000 | 3,500 |
| 1997-05-19 | 390 | 390 | 390 | 390 | 1,000 | 3,900 |
| 1997-05-15 | 400 | 400 | 400 | 400 | 3,000 | 4,000 |
| 1997-05-14 | 400 | 400 | 400 | 400 | 3,000 | 4,000 |
| 1997-05-08 | 401 | 401 | 401 | 401 | 1,000 | 4,010 |
| 1997-05-02 | 400 | 400 | 400 | 400 | 1,000 | 4,000 |
| 1997-05-01 | 400 | 400 | 400 | 400 | 2,000 | 4,000 |
| 1997-04-28 | 391 | 400 | 391 | 400 | 2,000 | 4,000 |
| 1997-04-25 | 390 | 390 | 390 | 390 | 1,000 | 3,900 |
| 1997-04-08 | 369 | 369 | 369 | 369 | 1,000 | 3,690 |
| 1997-03-25 | 312 | 312 | 312 | 312 | 2,000 | 3,120 |
| 1997-03-19 | 300 | 300 | 300 | 300 | 6,000 | 3,000 |
| 1997-03-13 | 295 | 295 | 295 | 295 | 1,000 | 2,950 |
| 1997-03-12 | 285 | 285 | 285 | 285 | 7,000 | 2,850 |
| 1997-02-26 | 442 | 442 | 442 | 442 | 1,000 | 4,420 |
| 1997-02-25 | 440 | 440 | 440 | 440 | 2,000 | 4,400 |
| 1997-01-28 | 500 | 500 | 500 | 500 | 2,000 | 5,000 |
| 1997-01-27 | 475 | 500 | 475 | 500 | 3,000 | 5,000 |
| 1997-01-24 | 465 | 465 | 465 | 465 | 1,000 | 4,650 |
分割・併合履歴 ： [2017-09-27]1株→0.1株