5939 (株)大谷工業 の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-25 | 158 | 158 | 158 | 158 | 3,000 | 1,580 |
| 2001-12-19 | 140 | 140 | 140 | 140 | 2,000 | 1,400 |
| 2001-12-17 | 155 | 155 | 155 | 155 | 6,000 | 1,550 |
| 2001-12-14 | 141 | 141 | 141 | 141 | 1,000 | 1,410 |
| 2001-12-10 | 158 | 158 | 150 | 150 | 9,000 | 1,500 |
| 2001-12-05 | 160 | 160 | 160 | 160 | 6,000 | 1,600 |
| 2001-11-22 | 160 | 160 | 160 | 160 | 3,000 | 1,600 |
| 2001-11-15 | 156 | 156 | 156 | 156 | 6,000 | 1,560 |
| 2001-11-12 | 141 | 141 | 141 | 141 | 1,000 | 1,410 |
| 2001-11-08 | 150 | 150 | 150 | 150 | 1,000 | 1,500 |
| 2001-11-05 | 158 | 159 | 158 | 159 | 7,000 | 1,590 |
| 2001-10-31 | 145 | 145 | 145 | 145 | 1,000 | 1,450 |
| 2001-10-29 | 140 | 140 | 140 | 140 | 7,000 | 1,400 |
| 2001-10-25 | 160 | 160 | 160 | 160 | 3,000 | 1,600 |
| 2001-10-15 | 160 | 160 | 160 | 160 | 6,000 | 1,600 |
| 2001-10-05 | 163 | 163 | 163 | 163 | 6,000 | 1,630 |
| 2001-10-01 | 145 | 145 | 145 | 145 | 1,000 | 1,450 |
| 2001-09-26 | 160 | 160 | 160 | 160 | 2,000 | 1,600 |
| 2001-09-25 | 152 | 152 | 152 | 152 | 2,000 | 1,520 |
| 2001-09-21 | 142 | 142 | 139 | 139 | 2,000 | 1,390 |
| 2001-09-17 | 161 | 161 | 161 | 161 | 6,000 | 1,610 |
| 2001-09-06 | 160 | 160 | 160 | 160 | 4,000 | 1,600 |
| 2001-09-05 | 152 | 152 | 152 | 152 | 2,000 | 1,520 |
| 2001-08-27 | 150 | 150 | 150 | 150 | 1,000 | 1,500 |
| 2001-08-24 | 115 | 150 | 115 | 150 | 9,000 | 1,500 |
| 2001-08-23 | 155 | 155 | 155 | 155 | 1,000 | 1,550 |
| 2001-08-15 | 161 | 161 | 161 | 161 | 5,000 | 1,610 |
| 2001-08-06 | 161 | 161 | 161 | 161 | 6,000 | 1,610 |
| 2001-07-25 | 161 | 161 | 161 | 161 | 4,000 | 1,610 |
| 2001-07-23 | 155 | 155 | 155 | 155 | 1,000 | 1,550 |
| 2001-07-16 | 161 | 161 | 161 | 161 | 6,000 | 1,610 |
| 2001-07-13 | 155 | 155 | 155 | 155 | 1,000 | 1,550 |
| 2001-07-09 | 162 | 162 | 162 | 162 | 6,000 | 1,620 |
| 2001-07-06 | 162 | 162 | 162 | 162 | 2,000 | 1,620 |
| 2001-07-05 | 159 | 159 | 159 | 159 | 4,000 | 1,590 |
| 2001-07-02 | 145 | 145 | 145 | 145 | 1,000 | 1,450 |
| 2001-06-25 | 130 | 130 | 130 | 130 | 8,000 | 1,300 |
| 2001-06-21 | 155 | 155 | 155 | 155 | 1,000 | 1,550 |
| 2001-06-15 | 161 | 161 | 161 | 161 | 6,000 | 1,610 |
| 2001-06-14 | 155 | 155 | 155 | 155 | 1,000 | 1,550 |
| 2001-06-06 | 160 | 160 | 160 | 160 | 1,000 | 1,600 |
| 2001-06-05 | 163 | 163 | 163 | 163 | 6,000 | 1,630 |
| 2001-05-25 | 164 | 164 | 164 | 164 | 4,000 | 1,640 |
| 2001-05-15 | 168 | 168 | 168 | 168 | 5,000 | 1,680 |
| 2001-05-08 | 160 | 160 | 160 | 160 | 1,000 | 1,600 |
| 2001-05-07 | 166 | 166 | 166 | 166 | 6,000 | 1,660 |
| 2001-04-25 | 165 | 165 | 165 | 165 | 3,000 | 1,650 |
| 2001-04-19 | 153 | 153 | 153 | 153 | 1,000 | 1,530 |
| 2001-04-16 | 162 | 162 | 162 | 162 | 6,000 | 1,620 |
| 2001-04-12 | 150 | 150 | 150 | 150 | 1,000 | 1,500 |
| 2001-04-05 | 160 | 160 | 160 | 160 | 5,000 | 1,600 |
| 2001-04-04 | 156 | 160 | 155 | 160 | 4,000 | 1,600 |
| 2001-03-26 | 160 | 160 | 160 | 160 | 4,000 | 1,600 |
| 2001-03-23 | 160 | 160 | 160 | 160 | 4,000 | 1,600 |
| 2001-03-21 | 160 | 160 | 155 | 155 | 2,000 | 1,550 |
| 2001-03-15 | 165 | 165 | 153 | 153 | 7,000 | 1,530 |
| 2001-03-14 | 160 | 160 | 160 | 160 | 1,000 | 1,600 |
| 2001-03-05 | 162 | 162 | 160 | 160 | 7,000 | 1,600 |
| 2001-02-23 | 163 | 163 | 163 | 163 | 4,000 | 1,630 |
| 2001-02-22 | 160 | 160 | 160 | 160 | 1,000 | 1,600 |
| 2001-02-15 | 170 | 170 | 170 | 170 | 5,000 | 1,700 |
| 2001-02-09 | 150 | 150 | 150 | 150 | 3,000 | 1,500 |
| 2001-02-05 | 164 | 164 | 164 | 164 | 8,000 | 1,640 |
| 2001-01-25 | 160 | 160 | 160 | 160 | 4,000 | 1,600 |
| 2001-01-24 | 160 | 160 | 160 | 160 | 2,000 | 1,600 |
| 2001-01-15 | 169 | 169 | 169 | 169 | 6,000 | 1,690 |
| 2001-01-05 | 162 | 162 | 162 | 162 | 7,000 | 1,620 |
| 2001-01-04 | 160 | 160 | 160 | 160 | 4,000 | 1,600 |
分割・併合履歴 ： [2017-09-27]1株→0.1株