5939 (株)大谷工業 の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-29 | 332 | 373 | 332 | 356 | 25,000 | 3,560 |
| 2005-12-28 | 337 | 337 | 331 | 331 | 5,000 | 3,310 |
| 2005-12-27 | 341 | 341 | 337 | 337 | 8,000 | 3,370 |
| 2005-12-26 | 341 | 346 | 337 | 337 | 15,000 | 3,370 |
| 2005-12-22 | 350 | 350 | 347 | 350 | 4,000 | 3,500 |
| 2005-12-21 | 343 | 360 | 343 | 350 | 16,000 | 3,500 |
| 2005-12-20 | 340 | 345 | 340 | 342 | 13,000 | 3,420 |
| 2005-12-19 | 355 | 370 | 355 | 360 | 8,000 | 3,600 |
| 2005-12-16 | 352 | 362 | 345 | 345 | 17,000 | 3,450 |
| 2005-12-15 | 361 | 372 | 351 | 372 | 22,000 | 3,720 |
| 2005-12-14 | 397 | 397 | 362 | 370 | 34,000 | 3,700 |
| 2005-12-13 | 370 | 398 | 370 | 398 | 108,000 | 3,980 |
| 2005-12-12 | 471 | 471 | 426 | 440 | 191,000 | 4,400 |
| 2005-12-09 | 311 | 391 | 311 | 391 | 231,000 | 3,910 |
| 2005-12-08 | 387 | 387 | 306 | 311 | 273,000 | 3,110 |
| 2005-12-07 | 279 | 357 | 279 | 357 | 347,000 | 3,570 |
| 2005-12-06 | 291 | 291 | 273 | 277 | 34,000 | 2,770 |
| 2005-12-05 | 297 | 297 | 287 | 293 | 18,000 | 2,930 |
| 2005-12-02 | 289 | 292 | 289 | 289 | 14,000 | 2,890 |
| 2005-12-01 | 300 | 300 | 290 | 295 | 12,000 | 2,950 |
| 2005-11-30 | 291 | 295 | 288 | 295 | 8,000 | 2,950 |
| 2005-11-29 | 300 | 300 | 288 | 288 | 13,000 | 2,880 |
| 2005-11-28 | 294 | 300 | 286 | 300 | 22,000 | 3,000 |
| 2005-11-25 | 295 | 310 | 292 | 292 | 8,000 | 2,920 |
| 2005-11-24 | 320 | 320 | 302 | 310 | 30,000 | 3,100 |
| 2005-11-22 | 332 | 339 | 315 | 327 | 23,000 | 3,270 |
| 2005-11-21 | 340 | 346 | 315 | 345 | 82,000 | 3,450 |
| 2005-11-18 | 336 | 346 | 325 | 336 | 226,000 | 3,360 |
| 2005-11-17 | 381 | 381 | 381 | 381 | 17,000 | 3,810 |
| 2005-11-16 | 461 | 461 | 461 | 461 | 30,000 | 4,610 |
| 2005-11-15 | 381 | 381 | 381 | 381 | 126,000 | 3,810 |
| 2005-11-14 | 224 | 301 | 224 | 301 | 307,000 | 3,010 |
| 2005-11-11 | 224 | 224 | 220 | 221 | 13,000 | 2,210 |
| 2005-11-10 | 230 | 230 | 225 | 225 | 9,000 | 2,250 |
| 2005-11-09 | 239 | 239 | 222 | 230 | 15,000 | 2,300 |
| 2005-11-08 | 243 | 249 | 224 | 234 | 38,000 | 2,340 |
| 2005-11-07 | 225 | 288 | 225 | 238 | 224,000 | 2,380 |
| 2005-11-04 | 220 | 220 | 220 | 220 | 3,000 | 2,200 |
| 2005-11-02 | 220 | 220 | 218 | 218 | 6,000 | 2,180 |
| 2005-11-01 | 218 | 220 | 218 | 218 | 7,000 | 2,180 |
| 2005-10-31 | 207 | 212 | 206 | 212 | 8,000 | 2,120 |
| 2005-10-28 | 210 | 210 | 206 | 206 | 2,000 | 2,060 |
| 2005-10-26 | 214 | 214 | 209 | 209 | 3,000 | 2,090 |
| 2005-10-25 | 210 | 210 | 210 | 210 | 6,000 | 2,100 |
| 2005-10-24 | 197 | 202 | 193 | 202 | 5,000 | 2,020 |
| 2005-10-21 | 209 | 209 | 209 | 209 | 1,000 | 2,090 |
| 2005-10-20 | 211 | 211 | 210 | 210 | 6,000 | 2,100 |
| 2005-10-19 | 222 | 222 | 220 | 220 | 8,000 | 2,200 |
| 2005-10-17 | 230 | 230 | 224 | 224 | 5,000 | 2,240 |
| 2005-10-14 | 216 | 221 | 216 | 221 | 2,000 | 2,210 |
| 2005-10-13 | 217 | 217 | 216 | 216 | 3,000 | 2,160 |
| 2005-10-12 | 218 | 220 | 217 | 217 | 3,000 | 2,170 |
| 2005-10-07 | 213 | 215 | 212 | 215 | 10,000 | 2,150 |
| 2005-10-06 | 222 | 223 | 222 | 222 | 7,000 | 2,220 |
| 2005-10-05 | 243 | 243 | 220 | 220 | 9,000 | 2,200 |
| 2005-10-04 | 230 | 240 | 230 | 238 | 9,000 | 2,380 |
| 2005-10-03 | 260 | 260 | 240 | 250 | 31,000 | 2,500 |
| 2005-09-30 | 228 | 270 | 228 | 255 | 52,000 | 2,550 |
| 2005-09-29 | 229 | 235 | 227 | 229 | 11,000 | 2,290 |
| 2005-09-28 | 231 | 231 | 219 | 219 | 8,000 | 2,190 |
| 2005-09-27 | 230 | 240 | 223 | 230 | 17,000 | 2,300 |
| 2005-09-26 | 225 | 250 | 211 | 211 | 30,000 | 2,110 |
| 2005-09-22 | 200 | 256 | 195 | 225 | 30,000 | 2,250 |
| 2005-09-21 | 200 | 200 | 200 | 200 | 1,000 | 2,000 |
| 2005-09-20 | 200 | 200 | 200 | 200 | 9,000 | 2,000 |
| 2005-09-15 | 198 | 198 | 191 | 191 | 6,000 | 1,910 |
| 2005-09-13 | 193 | 193 | 193 | 193 | 1,000 | 1,930 |
| 2005-09-07 | 200 | 200 | 200 | 200 | 7,000 | 2,000 |
| 2005-09-06 | 199 | 200 | 199 | 200 | 3,000 | 2,000 |
| 2005-09-05 | 180 | 200 | 180 | 200 | 9,000 | 2,000 |
| 2005-09-02 | 199 | 200 | 199 | 200 | 6,000 | 2,000 |
| 2005-09-01 | 200 | 200 | 200 | 200 | 1,000 | 2,000 |
| 2005-08-26 | 192 | 192 | 192 | 192 | 1,000 | 1,920 |
| 2005-08-25 | 198 | 198 | 192 | 192 | 7,000 | 1,920 |
| 2005-08-16 | 199 | 199 | 199 | 199 | 2,000 | 1,990 |
| 2005-08-15 | 199 | 199 | 199 | 199 | 4,000 | 1,990 |
| 2005-08-12 | 195 | 195 | 191 | 191 | 4,000 | 1,910 |
| 2005-08-05 | 195 | 197 | 195 | 197 | 5,000 | 1,970 |
| 2005-08-04 | 195 | 195 | 195 | 195 | 1,000 | 1,950 |
| 2005-08-03 | 195 | 195 | 193 | 193 | 4,000 | 1,930 |
| 2005-08-02 | 198 | 198 | 190 | 195 | 4,000 | 1,950 |
| 2005-08-01 | 194 | 194 | 193 | 193 | 2,000 | 1,930 |
| 2005-07-29 | 193 | 193 | 193 | 193 | 1,000 | 1,930 |
| 2005-07-22 | 186 | 186 | 185 | 185 | 3,000 | 1,850 |
| 2005-07-21 | 186 | 186 | 186 | 186 | 3,000 | 1,860 |
| 2005-07-20 | 195 | 210 | 191 | 191 | 12,000 | 1,910 |
| 2005-07-15 | 194 | 194 | 194 | 194 | 4,000 | 1,940 |
| 2005-07-05 | 187 | 187 | 187 | 187 | 5,000 | 1,870 |
| 2005-07-04 | 197 | 197 | 197 | 197 | 1,000 | 1,970 |
| 2005-07-01 | 190 | 195 | 190 | 190 | 4,000 | 1,900 |
| 2005-06-28 | 190 | 190 | 190 | 190 | 2,000 | 1,900 |
| 2005-06-24 | 176 | 190 | 176 | 190 | 6,000 | 1,900 |
| 2005-06-23 | 191 | 191 | 191 | 191 | 2,000 | 1,910 |
| 2005-06-22 | 191 | 191 | 191 | 191 | 4,000 | 1,910 |
| 2005-06-20 | 205 | 205 | 205 | 205 | 1,000 | 2,050 |
| 2005-06-15 | 209 | 210 | 209 | 210 | 6,000 | 2,100 |
| 2005-06-10 | 195 | 195 | 195 | 195 | 1,000 | 1,950 |
| 2005-06-06 | 195 | 199 | 195 | 199 | 5,000 | 1,990 |
| 2005-06-03 | 195 | 195 | 195 | 195 | 2,000 | 1,950 |
| 2005-06-01 | 200 | 200 | 195 | 195 | 4,000 | 1,950 |
| 2005-05-31 | 195 | 195 | 195 | 195 | 1,000 | 1,950 |
| 2005-05-30 | 192 | 192 | 192 | 192 | 1,000 | 1,920 |
| 2005-05-26 | 190 | 200 | 190 | 200 | 3,000 | 2,000 |
| 2005-05-25 | 199 | 199 | 199 | 199 | 1,000 | 1,990 |
| 2005-05-24 | 190 | 190 | 190 | 190 | 1,000 | 1,900 |
| 2005-05-20 | 200 | 200 | 200 | 200 | 1,000 | 2,000 |
| 2005-05-16 | 205 | 205 | 205 | 205 | 4,000 | 2,050 |
| 2005-05-13 | 200 | 200 | 200 | 200 | 1,000 | 2,000 |
| 2005-05-12 | 200 | 200 | 200 | 200 | 1,000 | 2,000 |
| 2005-05-06 | 204 | 204 | 204 | 204 | 4,000 | 2,040 |
| 2005-04-27 | 191 | 201 | 191 | 201 | 4,000 | 2,010 |
| 2005-04-25 | 200 | 200 | 200 | 200 | 1,000 | 2,000 |
| 2005-04-22 | 190 | 190 | 190 | 190 | 1,000 | 1,900 |
| 2005-04-15 | 200 | 200 | 200 | 200 | 3,000 | 2,000 |
| 2005-04-14 | 200 | 200 | 200 | 200 | 2,000 | 2,000 |
| 2005-04-12 | 200 | 200 | 200 | 200 | 2,000 | 2,000 |
| 2005-04-05 | 200 | 200 | 200 | 200 | 3,000 | 2,000 |
| 2005-03-31 | 188 | 188 | 188 | 188 | 2,000 | 1,880 |
| 2005-03-30 | 188 | 188 | 188 | 188 | 1,000 | 1,880 |
| 2005-03-28 | 188 | 188 | 188 | 188 | 4,000 | 1,880 |
| 2005-03-25 | 205 | 205 | 199 | 199 | 2,000 | 1,990 |
| 2005-03-18 | 187 | 187 | 187 | 187 | 2,000 | 1,870 |
| 2005-03-17 | 180 | 180 | 180 | 180 | 2,000 | 1,800 |
| 2005-03-16 | 199 | 200 | 185 | 185 | 4,000 | 1,850 |
| 2005-03-15 | 178 | 193 | 178 | 193 | 7,000 | 1,930 |
| 2005-03-14 | 180 | 180 | 177 | 177 | 2,000 | 1,770 |
| 2005-03-11 | 174 | 174 | 174 | 174 | 3,000 | 1,740 |
| 2005-03-10 | 200 | 200 | 173 | 173 | 5,000 | 1,730 |
| 2005-03-08 | 173 | 175 | 170 | 170 | 4,000 | 1,700 |
| 2005-03-07 | 189 | 189 | 168 | 168 | 6,000 | 1,680 |
| 2005-03-04 | 170 | 172 | 167 | 172 | 3,000 | 1,720 |
| 2005-03-02 | 166 | 170 | 165 | 170 | 4,000 | 1,700 |
| 2005-02-28 | 165 | 165 | 165 | 165 | 1,000 | 1,650 |
| 2005-02-25 | 164 | 165 | 164 | 165 | 10,000 | 1,650 |
| 2005-02-21 | 162 | 162 | 162 | 162 | 4,000 | 1,620 |
| 2005-02-15 | 164 | 164 | 164 | 164 | 5,000 | 1,640 |
| 2005-02-14 | 161 | 161 | 161 | 161 | 1,000 | 1,610 |
| 2005-02-07 | 157 | 157 | 157 | 157 | 6,000 | 1,570 |
| 2005-02-04 | 161 | 161 | 153 | 153 | 8,000 | 1,530 |
| 2005-02-03 | 164 | 164 | 164 | 164 | 1,000 | 1,640 |
| 2005-02-02 | 158 | 158 | 158 | 158 | 1,000 | 1,580 |
| 2005-01-31 | 159 | 164 | 159 | 164 | 5,000 | 1,640 |
| 2005-01-25 | 151 | 151 | 151 | 151 | 2,000 | 1,510 |
| 2005-01-19 | 159 | 159 | 155 | 155 | 10,000 | 1,550 |
| 2005-01-17 | 158 | 158 | 158 | 158 | 5,000 | 1,580 |
| 2005-01-14 | 154 | 154 | 154 | 154 | 1,000 | 1,540 |
| 2005-01-06 | 151 | 151 | 151 | 151 | 1,000 | 1,510 |
| 2005-01-05 | 155 | 155 | 151 | 151 | 6,000 | 1,510 |
| 2005-01-04 | 155 | 155 | 152 | 152 | 5,000 | 1,520 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
