5939 (株)大谷工業 の時系列データ [2004年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2004-12-27 | 150 | 150 | 150 | 150 | 1,000 | 1,500 |
| 2004-12-24 | 156 | 156 | 156 | 156 | 2,000 | 1,560 |
| 2004-12-21 | 147 | 147 | 147 | 147 | 1,000 | 1,470 |
| 2004-12-15 | 155 | 155 | 155 | 155 | 5,000 | 1,550 |
| 2004-12-14 | 150 | 150 | 150 | 150 | 1,000 | 1,500 |
| 2004-12-13 | 150 | 152 | 150 | 152 | 4,000 | 1,520 |
| 2004-12-06 | 157 | 157 | 157 | 157 | 6,000 | 1,570 |
| 2004-12-01 | 150 | 150 | 150 | 150 | 1,000 | 1,500 |
| 2004-11-30 | 151 | 151 | 150 | 150 | 2,000 | 1,500 |
| 2004-11-25 | 143 | 143 | 143 | 143 | 2,000 | 1,430 |
| 2004-11-15 | 159 | 159 | 159 | 159 | 6,000 | 1,590 |
| 2004-11-12 | 147 | 147 | 145 | 145 | 4,000 | 1,450 |
| 2004-11-11 | 145 | 145 | 145 | 145 | 2,000 | 1,450 |
| 2004-11-10 | 147 | 147 | 147 | 147 | 1,000 | 1,470 |
| 2004-11-05 | 150 | 150 | 150 | 150 | 7,000 | 1,500 |
| 2004-11-02 | 146 | 146 | 146 | 146 | 1,000 | 1,460 |
| 2004-10-28 | 147 | 150 | 147 | 150 | 4,000 | 1,500 |
| 2004-10-25 | 147 | 147 | 147 | 147 | 1,000 | 1,470 |
| 2004-10-15 | 146 | 146 | 146 | 146 | 5,000 | 1,460 |
| 2004-10-12 | 149 | 149 | 148 | 148 | 4,000 | 1,480 |
| 2004-10-06 | 157 | 157 | 157 | 157 | 2,000 | 1,570 |
| 2004-10-05 | 151 | 156 | 151 | 156 | 6,000 | 1,560 |
| 2004-10-04 | 155 | 155 | 151 | 151 | 4,000 | 1,510 |
| 2004-10-01 | 147 | 147 | 147 | 147 | 1,000 | 1,470 |
| 2004-09-24 | 150 | 150 | 150 | 150 | 2,000 | 1,500 |
| 2004-09-21 | 135 | 135 | 135 | 135 | 1,000 | 1,350 |
| 2004-09-15 | 150 | 150 | 150 | 150 | 6,000 | 1,500 |
| 2004-09-07 | 145 | 145 | 145 | 145 | 1,000 | 1,450 |
| 2004-09-06 | 150 | 150 | 140 | 140 | 7,000 | 1,400 |
| 2004-08-25 | 146 | 146 | 146 | 146 | 1,000 | 1,460 |
| 2004-08-17 | 132 | 132 | 132 | 132 | 1,000 | 1,320 |
| 2004-08-16 | 151 | 151 | 151 | 151 | 5,000 | 1,510 |
| 2004-08-12 | 140 | 140 | 140 | 140 | 1,000 | 1,400 |
| 2004-08-10 | 140 | 140 | 140 | 140 | 2,000 | 1,400 |
| 2004-08-05 | 140 | 140 | 140 | 140 | 6,000 | 1,400 |
| 2004-08-02 | 140 | 140 | 140 | 140 | 2,000 | 1,400 |
| 2004-07-23 | 140 | 140 | 140 | 140 | 2,000 | 1,400 |
| 2004-07-15 | 140 | 140 | 140 | 140 | 6,000 | 1,400 |
| 2004-07-09 | 134 | 134 | 134 | 134 | 3,000 | 1,340 |
| 2004-07-05 | 148 | 148 | 130 | 130 | 8,000 | 1,300 |
| 2004-07-01 | 140 | 140 | 140 | 140 | 2,000 | 1,400 |
| 2004-06-25 | 140 | 140 | 140 | 140 | 1,000 | 1,400 |
| 2004-06-15 | 140 | 140 | 140 | 140 | 5,000 | 1,400 |
| 2004-06-14 | 140 | 140 | 133 | 133 | 2,000 | 1,330 |
| 2004-06-07 | 138 | 140 | 138 | 140 | 7,000 | 1,400 |
| 2004-05-25 | 128 | 128 | 128 | 128 | 4,000 | 1,280 |
| 2004-05-20 | 139 | 139 | 139 | 139 | 2,000 | 1,390 |
| 2004-05-17 | 153 | 155 | 153 | 155 | 6,000 | 1,550 |
| 2004-05-10 | 139 | 139 | 138 | 138 | 9,000 | 1,380 |
| 2004-05-07 | 135 | 139 | 135 | 139 | 6,000 | 1,390 |
| 2004-05-06 | 123 | 138 | 123 | 138 | 33,000 | 1,380 |
| 2004-04-30 | 144 | 144 | 143 | 143 | 2,000 | 1,430 |
| 2004-04-28 | 145 | 145 | 145 | 145 | 1,000 | 1,450 |
| 2004-04-27 | 145 | 145 | 141 | 141 | 4,000 | 1,410 |
| 2004-04-23 | 146 | 146 | 146 | 146 | 1,000 | 1,460 |
| 2004-04-19 | 155 | 155 | 155 | 155 | 1,000 | 1,550 |
| 2004-04-16 | 157 | 158 | 157 | 158 | 2,000 | 1,580 |
| 2004-04-15 | 159 | 159 | 159 | 159 | 5,000 | 1,590 |
| 2004-04-14 | 145 | 145 | 145 | 145 | 3,000 | 1,450 |
| 2004-04-13 | 145 | 145 | 144 | 145 | 7,000 | 1,450 |
| 2004-04-12 | 142 | 142 | 142 | 142 | 1,000 | 1,420 |
| 2004-04-09 | 140 | 140 | 140 | 140 | 1,000 | 1,400 |
| 2004-04-08 | 135 | 135 | 135 | 135 | 1,000 | 1,350 |
| 2004-04-07 | 135 | 135 | 135 | 135 | 1,000 | 1,350 |
| 2004-04-05 | 140 | 140 | 132 | 132 | 7,000 | 1,320 |
| 2004-04-02 | 140 | 140 | 130 | 130 | 3,000 | 1,300 |
| 2004-03-31 | 130 | 144 | 130 | 144 | 4,000 | 1,440 |
| 2004-03-25 | 125 | 125 | 121 | 121 | 9,000 | 1,210 |
| 2004-03-24 | 125 | 125 | 125 | 125 | 3,000 | 1,250 |
| 2004-03-23 | 125 | 125 | 125 | 125 | 4,000 | 1,250 |
| 2004-03-22 | 130 | 130 | 125 | 125 | 4,000 | 1,250 |
| 2004-03-18 | 130 | 130 | 130 | 130 | 1,000 | 1,300 |
| 2004-03-17 | 130 | 130 | 130 | 130 | 3,000 | 1,300 |
| 2004-03-15 | 130 | 130 | 130 | 130 | 9,000 | 1,300 |
| 2004-03-12 | 128 | 128 | 124 | 125 | 4,000 | 1,250 |
| 2004-03-11 | 127 | 128 | 127 | 128 | 4,000 | 1,280 |
| 2004-03-10 | 126 | 128 | 126 | 128 | 4,000 | 1,280 |
| 2004-03-09 | 125 | 125 | 125 | 125 | 3,000 | 1,250 |
| 2004-03-08 | 122 | 126 | 122 | 125 | 11,000 | 1,250 |
| 2004-03-05 | 124 | 125 | 123 | 124 | 19,000 | 1,240 |
| 2004-03-04 | 125 | 125 | 123 | 124 | 7,000 | 1,240 |
| 2004-03-03 | 124 | 125 | 124 | 124 | 4,000 | 1,240 |
| 2004-03-02 | 124 | 125 | 124 | 124 | 3,000 | 1,240 |
| 2004-03-01 | 126 | 126 | 124 | 124 | 6,000 | 1,240 |
| 2004-02-25 | 126 | 126 | 126 | 126 | 1,000 | 1,260 |
| 2004-02-20 | 129 | 129 | 124 | 124 | 2,000 | 1,240 |
| 2004-02-18 | 129 | 129 | 129 | 129 | 3,000 | 1,290 |
| 2004-02-16 | 131 | 131 | 129 | 129 | 7,000 | 1,290 |
| 2004-02-12 | 129 | 129 | 129 | 129 | 1,000 | 1,290 |
| 2004-02-10 | 129 | 129 | 129 | 129 | 3,000 | 1,290 |
| 2004-02-05 | 133 | 133 | 132 | 132 | 7,000 | 1,320 |
| 2004-02-04 | 126 | 126 | 126 | 126 | 1,000 | 1,260 |
| 2004-01-30 | 127 | 127 | 127 | 127 | 3,000 | 1,270 |
| 2004-01-29 | 127 | 127 | 127 | 127 | 2,000 | 1,270 |
| 2004-01-26 | 129 | 129 | 129 | 129 | 1,000 | 1,290 |
| 2004-01-23 | 129 | 129 | 129 | 129 | 2,000 | 1,290 |
| 2004-01-20 | 130 | 130 | 130 | 130 | 2,000 | 1,300 |
| 2004-01-16 | 130 | 130 | 130 | 130 | 3,000 | 1,300 |
| 2004-01-15 | 132 | 132 | 130 | 130 | 12,000 | 1,300 |
| 2004-01-14 | 130 | 130 | 130 | 130 | 5,000 | 1,300 |
| 2004-01-13 | 130 | 130 | 130 | 130 | 1,000 | 1,300 |
| 2004-01-09 | 127 | 130 | 126 | 130 | 12,000 | 1,300 |
| 2004-01-06 | 134 | 134 | 134 | 134 | 3,000 | 1,340 |
| 2004-01-05 | 134 | 134 | 133 | 134 | 8,000 | 1,340 |
分割・併合履歴 ： [2017-09-27]1株→0.1株