5939 (株)大谷工業 の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-25 | 170 | 170 | 170 | 170 | 4,000 | 1,700 |
| 2000-12-15 | 170 | 170 | 170 | 170 | 6,000 | 1,700 |
| 2000-12-11 | 170 | 170 | 170 | 170 | 8,000 | 1,700 |
| 2000-12-05 | 170 | 170 | 170 | 170 | 6,000 | 1,700 |
| 2000-11-24 | 165 | 165 | 165 | 165 | 4,000 | 1,650 |
| 2000-11-15 | 170 | 170 | 170 | 170 | 5,000 | 1,700 |
| 2000-11-06 | 167 | 167 | 167 | 167 | 7,000 | 1,670 |
| 2000-10-27 | 151 | 151 | 151 | 151 | 3,000 | 1,510 |
| 2000-10-26 | 160 | 160 | 160 | 160 | 5,000 | 1,600 |
| 2000-10-25 | 170 | 170 | 170 | 170 | 3,000 | 1,700 |
| 2000-10-16 | 170 | 170 | 170 | 170 | 6,000 | 1,700 |
| 2000-10-10 | 170 | 170 | 170 | 170 | 3,000 | 1,700 |
| 2000-10-05 | 170 | 170 | 170 | 170 | 7,000 | 1,700 |
| 2000-09-29 | 152 | 152 | 152 | 152 | 1,000 | 1,520 |
| 2000-09-27 | 160 | 160 | 160 | 160 | 1,000 | 1,600 |
| 2000-09-26 | 160 | 160 | 160 | 160 | 1,000 | 1,600 |
| 2000-09-25 | 175 | 175 | 175 | 175 | 4,000 | 1,750 |
| 2000-09-22 | 160 | 160 | 160 | 160 | 2,000 | 1,600 |
| 2000-09-21 | 160 | 160 | 160 | 160 | 3,000 | 1,600 |
| 2000-09-19 | 189 | 189 | 189 | 189 | 5,000 | 1,890 |
| 2000-09-05 | 165 | 165 | 165 | 165 | 7,000 | 1,650 |
| 2000-08-28 | 191 | 191 | 191 | 191 | 1,000 | 1,910 |
| 2000-08-25 | 178 | 178 | 178 | 178 | 3,000 | 1,780 |
| 2000-08-16 | 191 | 191 | 191 | 191 | 5,000 | 1,910 |
| 2000-08-09 | 197 | 197 | 195 | 195 | 6,000 | 1,950 |
| 2000-08-07 | 163 | 163 | 163 | 163 | 1,000 | 1,630 |
| 2000-08-04 | 149 | 149 | 149 | 149 | 5,000 | 1,490 |
| 2000-07-28 | 151 | 151 | 151 | 151 | 1,000 | 1,510 |
| 2000-07-25 | 191 | 191 | 191 | 191 | 5,000 | 1,910 |
| 2000-07-19 | 194 | 194 | 194 | 194 | 1,000 | 1,940 |
| 2000-07-18 | 194 | 194 | 194 | 194 | 3,000 | 1,940 |
| 2000-07-17 | 190 | 190 | 190 | 190 | 2,000 | 1,900 |
| 2000-07-11 | 194 | 194 | 194 | 194 | 3,000 | 1,940 |
| 2000-07-10 | 183 | 183 | 183 | 183 | 4,000 | 1,830 |
| 2000-07-06 | 184 | 184 | 184 | 184 | 4,000 | 1,840 |
| 2000-07-05 | 178 | 178 | 178 | 178 | 2,000 | 1,780 |
| 2000-06-23 | 172 | 172 | 172 | 172 | 5,000 | 1,720 |
| 2000-06-15 | 159 | 159 | 159 | 159 | 6,000 | 1,590 |
| 2000-06-13 | 145 | 145 | 145 | 145 | 1,000 | 1,450 |
| 2000-06-08 | 145 | 145 | 145 | 145 | 2,000 | 1,450 |
| 2000-06-07 | 146 | 146 | 145 | 145 | 4,000 | 1,450 |
| 2000-06-05 | 166 | 166 | 153 | 153 | 8,000 | 1,530 |
| 2000-06-02 | 151 | 151 | 151 | 151 | 3,000 | 1,510 |
| 2000-05-25 | 159 | 159 | 159 | 159 | 4,000 | 1,590 |
| 2000-05-17 | 151 | 151 | 151 | 151 | 6,000 | 1,510 |
| 2000-05-16 | 151 | 151 | 151 | 151 | 4,000 | 1,510 |
| 2000-05-15 | 166 | 166 | 166 | 166 | 6,000 | 1,660 |
| 2000-05-12 | 151 | 151 | 151 | 151 | 7,000 | 1,510 |
| 2000-05-11 | 151 | 151 | 151 | 151 | 8,000 | 1,510 |
| 2000-05-10 | 151 | 151 | 151 | 151 | 2,000 | 1,510 |
| 2000-05-08 | 166 | 166 | 166 | 166 | 7,000 | 1,660 |
| 2000-05-02 | 151 | 151 | 151 | 151 | 4,000 | 1,510 |
| 2000-05-01 | 151 | 151 | 151 | 151 | 1,000 | 1,510 |
| 2000-04-28 | 151 | 151 | 151 | 151 | 4,000 | 1,510 |
| 2000-04-27 | 160 | 161 | 160 | 161 | 2,000 | 1,610 |
| 2000-04-26 | 160 | 160 | 160 | 160 | 1,000 | 1,600 |
| 2000-04-25 | 179 | 179 | 170 | 170 | 6,000 | 1,700 |
| 2000-04-19 | 223 | 223 | 223 | 223 | 1,000 | 2,230 |
| 2000-04-17 | 203 | 203 | 203 | 203 | 3,000 | 2,030 |
| 2000-04-06 | 185 | 185 | 185 | 185 | 3,000 | 1,850 |
| 2000-04-05 | 177 | 177 | 177 | 177 | 4,000 | 1,770 |
| 2000-04-04 | 161 | 161 | 161 | 161 | 4,000 | 1,610 |
| 2000-03-24 | 170 | 170 | 170 | 170 | 7,000 | 1,700 |
| 2000-03-16 | 160 | 161 | 160 | 161 | 6,000 | 1,610 |
| 2000-03-15 | 176 | 176 | 176 | 176 | 5,000 | 1,760 |
| 2000-03-06 | 195 | 195 | 195 | 195 | 5,000 | 1,950 |
| 2000-03-02 | 190 | 190 | 185 | 185 | 3,000 | 1,850 |
| 2000-02-25 | 214 | 214 | 214 | 214 | 3,000 | 2,140 |
| 2000-02-24 | 195 | 195 | 195 | 195 | 1,000 | 1,950 |
| 2000-02-18 | 200 | 200 | 200 | 200 | 2,000 | 2,000 |
| 2000-02-15 | 240 | 240 | 210 | 210 | 4,000 | 2,100 |
| 2000-02-07 | 249 | 249 | 249 | 249 | 5,000 | 2,490 |
| 2000-01-25 | 250 | 250 | 250 | 250 | 5,000 | 2,500 |
| 2000-01-18 | 255 | 255 | 255 | 255 | 1,000 | 2,550 |
| 2000-01-17 | 255 | 255 | 255 | 255 | 2,000 | 2,550 |
| 2000-01-11 | 259 | 259 | 259 | 259 | 3,000 | 2,590 |
| 2000-01-05 | 192 | 192 | 192 | 192 | 1,000 | 1,920 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
