5939 (株)大谷工業 の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 133 | 133 | 133 | 133 | 3,000 | 1,330 |
| 2003-12-26 | 135 | 135 | 135 | 135 | 1,000 | 1,350 |
| 2003-12-25 | 138 | 140 | 138 | 140 | 2,000 | 1,400 |
| 2003-12-24 | 138 | 138 | 138 | 138 | 2,000 | 1,380 |
| 2003-12-18 | 143 | 143 | 143 | 143 | 3,000 | 1,430 |
| 2003-12-17 | 143 | 143 | 143 | 143 | 2,000 | 1,430 |
| 2003-12-15 | 152 | 152 | 145 | 145 | 7,000 | 1,450 |
| 2003-12-11 | 148 | 148 | 146 | 146 | 3,000 | 1,460 |
| 2003-12-10 | 149 | 149 | 149 | 149 | 2,000 | 1,490 |
| 2003-12-08 | 155 | 155 | 155 | 155 | 3,000 | 1,550 |
| 2003-12-05 | 152 | 155 | 152 | 155 | 6,000 | 1,550 |
| 2003-11-28 | 152 | 152 | 152 | 152 | 3,000 | 1,520 |
| 2003-11-25 | 152 | 152 | 151 | 151 | 3,000 | 1,510 |
| 2003-11-17 | 155 | 155 | 155 | 155 | 5,000 | 1,550 |
| 2003-11-13 | 152 | 152 | 152 | 152 | 1,000 | 1,520 |
| 2003-11-12 | 155 | 155 | 155 | 155 | 2,000 | 1,550 |
| 2003-11-10 | 150 | 150 | 150 | 150 | 1,000 | 1,500 |
| 2003-11-05 | 155 | 156 | 155 | 156 | 6,000 | 1,560 |
| 2003-10-31 | 156 | 156 | 155 | 155 | 3,000 | 1,550 |
| 2003-10-29 | 151 | 151 | 151 | 151 | 1,000 | 1,510 |
| 2003-10-28 | 152 | 152 | 152 | 152 | 2,000 | 1,520 |
| 2003-10-24 | 158 | 158 | 158 | 158 | 1,000 | 1,580 |
| 2003-10-22 | 152 | 152 | 152 | 152 | 1,000 | 1,520 |
| 2003-10-15 | 157 | 162 | 157 | 162 | 5,000 | 1,620 |
| 2003-10-14 | 152 | 152 | 152 | 152 | 1,000 | 1,520 |
| 2003-10-10 | 151 | 151 | 151 | 151 | 2,000 | 1,510 |
| 2003-10-09 | 151 | 151 | 151 | 151 | 1,000 | 1,510 |
| 2003-10-06 | 157 | 157 | 157 | 157 | 5,000 | 1,570 |
| 2003-10-03 | 150 | 152 | 150 | 152 | 2,000 | 1,520 |
| 2003-09-25 | 155 | 155 | 155 | 155 | 2,000 | 1,550 |
| 2003-09-24 | 151 | 151 | 151 | 151 | 2,000 | 1,510 |
| 2003-09-16 | 151 | 155 | 151 | 155 | 6,000 | 1,550 |
| 2003-09-12 | 150 | 150 | 150 | 150 | 4,000 | 1,500 |
| 2003-09-05 | 150 | 150 | 150 | 150 | 6,000 | 1,500 |
| 2003-09-04 | 149 | 149 | 149 | 149 | 1,000 | 1,490 |
| 2003-08-25 | 149 | 149 | 149 | 149 | 1,000 | 1,490 |
| 2003-08-22 | 149 | 149 | 149 | 149 | 1,000 | 1,490 |
| 2003-08-15 | 149 | 149 | 149 | 149 | 5,000 | 1,490 |
| 2003-08-14 | 149 | 149 | 149 | 149 | 1,000 | 1,490 |
| 2003-08-12 | 145 | 145 | 145 | 145 | 2,000 | 1,450 |
| 2003-08-11 | 155 | 155 | 155 | 155 | 1,000 | 1,550 |
| 2003-08-05 | 155 | 155 | 155 | 155 | 6,000 | 1,550 |
| 2003-08-04 | 151 | 151 | 151 | 151 | 2,000 | 1,510 |
| 2003-07-25 | 141 | 151 | 141 | 151 | 12,000 | 1,510 |
| 2003-07-23 | 152 | 152 | 152 | 152 | 1,000 | 1,520 |
| 2003-07-22 | 156 | 156 | 156 | 156 | 1,000 | 1,560 |
| 2003-07-15 | 161 | 161 | 161 | 161 | 6,000 | 1,610 |
| 2003-07-10 | 159 | 159 | 155 | 155 | 2,000 | 1,550 |
| 2003-07-07 | 157 | 159 | 157 | 159 | 6,000 | 1,590 |
| 2003-07-02 | 153 | 153 | 153 | 153 | 2,000 | 1,530 |
| 2003-07-01 | 153 | 153 | 153 | 153 | 2,000 | 1,530 |
| 2003-06-25 | 155 | 159 | 155 | 159 | 2,000 | 1,590 |
| 2003-06-16 | 158 | 158 | 158 | 158 | 5,000 | 1,580 |
| 2003-06-13 | 155 | 155 | 155 | 155 | 3,000 | 1,550 |
| 2003-06-12 | 162 | 162 | 160 | 160 | 3,000 | 1,600 |
| 2003-06-11 | 160 | 160 | 160 | 160 | 1,000 | 1,600 |
| 2003-06-05 | 163 | 163 | 163 | 163 | 5,000 | 1,630 |
| 2003-06-04 | 160 | 160 | 160 | 160 | 1,000 | 1,600 |
| 2003-06-03 | 160 | 160 | 160 | 160 | 5,000 | 1,600 |
| 2003-05-27 | 152 | 152 | 152 | 152 | 1,000 | 1,520 |
| 2003-05-23 | 170 | 170 | 170 | 170 | 2,000 | 1,700 |
| 2003-05-22 | 160 | 160 | 160 | 160 | 1,000 | 1,600 |
| 2003-05-15 | 156 | 156 | 156 | 156 | 6,000 | 1,560 |
| 2003-05-14 | 151 | 151 | 151 | 151 | 1,000 | 1,510 |
| 2003-05-13 | 150 | 150 | 150 | 150 | 6,000 | 1,500 |
| 2003-05-12 | 160 | 160 | 160 | 160 | 5,000 | 1,600 |
| 2003-05-06 | 176 | 176 | 176 | 176 | 6,000 | 1,760 |
| 2003-05-02 | 160 | 160 | 160 | 160 | 1,000 | 1,600 |
| 2003-04-25 | 159 | 159 | 159 | 159 | 1,000 | 1,590 |
| 2003-04-15 | 150 | 150 | 150 | 150 | 6,000 | 1,500 |
| 2003-04-10 | 145 | 145 | 145 | 145 | 1,000 | 1,450 |
| 2003-04-07 | 140 | 146 | 140 | 146 | 13,000 | 1,460 |
| 2003-03-28 | 146 | 146 | 146 | 146 | 1,000 | 1,460 |
| 2003-03-26 | 150 | 150 | 150 | 150 | 1,000 | 1,500 |
| 2003-03-25 | 152 | 152 | 150 | 150 | 2,000 | 1,500 |
| 2003-03-17 | 155 | 155 | 155 | 155 | 6,000 | 1,550 |
| 2003-03-07 | 147 | 147 | 147 | 147 | 2,000 | 1,470 |
| 2003-03-05 | 154 | 154 | 150 | 150 | 8,000 | 1,500 |
| 2003-03-04 | 155 | 155 | 152 | 152 | 4,000 | 1,520 |
| 2003-03-03 | 155 | 155 | 155 | 155 | 1,000 | 1,550 |
| 2003-02-25 | 151 | 159 | 151 | 159 | 3,000 | 1,590 |
| 2003-02-17 | 159 | 159 | 159 | 159 | 6,000 | 1,590 |
| 2003-02-13 | 160 | 160 | 160 | 160 | 2,000 | 1,600 |
| 2003-02-12 | 160 | 160 | 160 | 160 | 1,000 | 1,600 |
| 2003-02-10 | 160 | 160 | 160 | 160 | 2,000 | 1,600 |
| 2003-02-05 | 165 | 166 | 165 | 166 | 6,000 | 1,660 |
| 2003-02-04 | 160 | 162 | 160 | 162 | 2,000 | 1,620 |
| 2003-02-03 | 160 | 160 | 160 | 160 | 1,000 | 1,600 |
| 2003-01-24 | 157 | 159 | 157 | 159 | 2,000 | 1,590 |
| 2003-01-15 | 156 | 156 | 156 | 156 | 5,000 | 1,560 |
| 2003-01-14 | 156 | 156 | 156 | 156 | 1,000 | 1,560 |
| 2003-01-09 | 151 | 151 | 150 | 150 | 7,000 | 1,500 |
| 2003-01-06 | 168 | 168 | 168 | 168 | 6,000 | 1,680 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
