5939 (株)大谷工業 の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-27 | 155 | 155 | 155 | 155 | 1,000 | 1,550 |
| 2002-12-26 | 152 | 152 | 152 | 152 | 2,000 | 1,520 |
| 2002-12-25 | 160 | 161 | 160 | 161 | 3,000 | 1,610 |
| 2002-12-24 | 151 | 151 | 151 | 151 | 1,000 | 1,510 |
| 2002-12-19 | 154 | 154 | 154 | 154 | 1,000 | 1,540 |
| 2002-12-16 | 161 | 161 | 160 | 160 | 6,000 | 1,600 |
| 2002-12-09 | 163 | 163 | 163 | 163 | 3,000 | 1,630 |
| 2002-12-05 | 156 | 156 | 156 | 156 | 6,000 | 1,560 |
| 2002-12-03 | 151 | 151 | 151 | 151 | 3,000 | 1,510 |
| 2002-11-25 | 158 | 158 | 158 | 158 | 3,000 | 1,580 |
| 2002-11-20 | 150 | 150 | 150 | 150 | 1,000 | 1,500 |
| 2002-11-15 | 160 | 160 | 160 | 160 | 6,000 | 1,600 |
| 2002-11-14 | 151 | 151 | 151 | 151 | 1,000 | 1,510 |
| 2002-11-08 | 149 | 149 | 149 | 149 | 1,000 | 1,490 |
| 2002-11-05 | 155 | 155 | 155 | 155 | 6,000 | 1,550 |
| 2002-10-31 | 150 | 154 | 150 | 154 | 2,000 | 1,540 |
| 2002-10-25 | 158 | 158 | 158 | 158 | 2,000 | 1,580 |
| 2002-10-15 | 159 | 159 | 159 | 159 | 5,000 | 1,590 |
| 2002-10-11 | 155 | 155 | 155 | 155 | 2,000 | 1,550 |
| 2002-10-07 | 158 | 158 | 158 | 158 | 6,000 | 1,580 |
| 2002-10-03 | 159 | 159 | 159 | 159 | 2,000 | 1,590 |
| 2002-09-25 | 121 | 148 | 121 | 148 | 20,000 | 1,480 |
| 2002-09-19 | 155 | 155 | 155 | 155 | 1,000 | 1,550 |
| 2002-09-17 | 160 | 160 | 159 | 159 | 6,000 | 1,590 |
| 2002-09-13 | 155 | 155 | 155 | 155 | 2,000 | 1,550 |
| 2002-09-05 | 159 | 159 | 159 | 159 | 5,000 | 1,590 |
| 2002-09-04 | 155 | 155 | 155 | 155 | 1,000 | 1,550 |
| 2002-09-02 | 145 | 145 | 145 | 145 | 1,000 | 1,450 |
| 2002-08-28 | 150 | 150 | 150 | 150 | 1,000 | 1,500 |
| 2002-08-23 | 145 | 155 | 145 | 155 | 4,000 | 1,550 |
| 2002-08-22 | 155 | 155 | 155 | 155 | 5,000 | 1,550 |
| 2002-08-15 | 160 | 160 | 160 | 160 | 6,000 | 1,600 |
| 2002-08-07 | 150 | 150 | 150 | 150 | 2,000 | 1,500 |
| 2002-08-05 | 155 | 159 | 155 | 159 | 6,000 | 1,590 |
| 2002-08-01 | 132 | 151 | 132 | 151 | 2,000 | 1,510 |
| 2002-07-29 | 155 | 155 | 155 | 155 | 2,000 | 1,550 |
| 2002-07-25 | 160 | 160 | 159 | 159 | 3,000 | 1,590 |
| 2002-07-15 | 160 | 160 | 155 | 155 | 8,000 | 1,550 |
| 2002-07-12 | 155 | 155 | 155 | 155 | 2,000 | 1,550 |
| 2002-07-08 | 160 | 160 | 155 | 155 | 7,000 | 1,550 |
| 2002-07-05 | 160 | 160 | 160 | 160 | 6,000 | 1,600 |
| 2002-07-04 | 155 | 155 | 155 | 155 | 2,000 | 1,550 |
| 2002-06-25 | 160 | 160 | 160 | 160 | 3,000 | 1,600 |
| 2002-06-17 | 160 | 160 | 160 | 160 | 5,000 | 1,600 |
| 2002-06-05 | 160 | 160 | 160 | 160 | 6,000 | 1,600 |
| 2002-05-24 | 160 | 160 | 160 | 160 | 2,000 | 1,600 |
| 2002-05-23 | 155 | 155 | 155 | 155 | 2,000 | 1,550 |
| 2002-05-15 | 156 | 159 | 156 | 159 | 6,000 | 1,590 |
| 2002-05-10 | 145 | 145 | 145 | 145 | 2,000 | 1,450 |
| 2002-05-07 | 158 | 158 | 158 | 158 | 6,000 | 1,580 |
| 2002-05-02 | 144 | 144 | 144 | 144 | 1,000 | 1,440 |
| 2002-04-25 | 142 | 142 | 142 | 142 | 9,000 | 1,420 |
| 2002-04-24 | 155 | 155 | 155 | 155 | 1,000 | 1,550 |
| 2002-04-15 | 155 | 159 | 155 | 159 | 6,000 | 1,590 |
| 2002-04-05 | 155 | 155 | 154 | 154 | 6,000 | 1,540 |
| 2002-04-03 | 145 | 150 | 145 | 150 | 12,000 | 1,500 |
| 2002-03-25 | 160 | 160 | 160 | 160 | 2,000 | 1,600 |
| 2002-03-22 | 155 | 155 | 155 | 155 | 4,000 | 1,550 |
| 2002-03-15 | 159 | 159 | 159 | 159 | 6,000 | 1,590 |
| 2002-03-14 | 151 | 151 | 150 | 150 | 3,000 | 1,500 |
| 2002-03-12 | 160 | 160 | 160 | 160 | 3,000 | 1,600 |
| 2002-03-05 | 160 | 160 | 160 | 160 | 6,000 | 1,600 |
| 2002-02-25 | 167 | 167 | 167 | 167 | 3,000 | 1,670 |
| 2002-02-15 | 160 | 160 | 160 | 160 | 6,000 | 1,600 |
| 2002-02-07 | 150 | 150 | 150 | 150 | 3,000 | 1,500 |
| 2002-02-05 | 165 | 165 | 150 | 150 | 7,000 | 1,500 |
| 2002-02-01 | 145 | 145 | 145 | 145 | 1,000 | 1,450 |
| 2002-01-30 | 150 | 150 | 150 | 150 | 1,000 | 1,500 |
| 2002-01-25 | 162 | 162 | 162 | 162 | 3,000 | 1,620 |
| 2002-01-15 | 162 | 162 | 162 | 162 | 5,000 | 1,620 |
| 2002-01-07 | 155 | 155 | 154 | 154 | 6,000 | 1,540 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
