5939 (株)大谷工業 の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-25 | 190 | 190 | 190 | 190 | 1,000 | 1,900 |
| 2006-12-15 | 190 | 190 | 190 | 190 | 3,000 | 1,900 |
| 2006-12-14 | 190 | 190 | 190 | 190 | 1,000 | 1,900 |
| 2006-12-11 | 190 | 190 | 190 | 190 | 3,000 | 1,900 |
| 2006-12-05 | 190 | 190 | 190 | 190 | 4,000 | 1,900 |
| 2006-12-01 | 189 | 189 | 189 | 189 | 1,000 | 1,890 |
| 2006-11-24 | 190 | 190 | 190 | 190 | 1,000 | 1,900 |
| 2006-11-15 | 189 | 189 | 189 | 189 | 5,000 | 1,890 |
| 2006-11-13 | 188 | 188 | 188 | 188 | 1,000 | 1,880 |
| 2006-11-08 | 190 | 190 | 189 | 189 | 2,000 | 1,890 |
| 2006-11-07 | 190 | 190 | 185 | 185 | 3,000 | 1,850 |
| 2006-11-06 | 199 | 199 | 199 | 199 | 3,000 | 1,990 |
| 2006-10-26 | 196 | 196 | 196 | 196 | 1,000 | 1,960 |
| 2006-10-24 | 196 | 196 | 196 | 196 | 2,000 | 1,960 |
| 2006-10-23 | 196 | 196 | 196 | 196 | 1,000 | 1,960 |
| 2006-10-20 | 195 | 195 | 195 | 195 | 1,000 | 1,950 |
| 2006-10-19 | 200 | 200 | 200 | 200 | 1,000 | 2,000 |
| 2006-10-18 | 199 | 199 | 199 | 199 | 2,000 | 1,990 |
| 2006-10-16 | 192 | 192 | 192 | 192 | 4,000 | 1,920 |
| 2006-10-13 | 192 | 192 | 192 | 192 | 1,000 | 1,920 |
| 2006-10-12 | 199 | 199 | 199 | 199 | 1,000 | 1,990 |
| 2006-10-11 | 200 | 200 | 200 | 200 | 2,000 | 2,000 |
| 2006-10-10 | 208 | 208 | 203 | 203 | 2,000 | 2,030 |
| 2006-10-06 | 210 | 210 | 210 | 210 | 4,000 | 2,100 |
| 2006-10-05 | 220 | 225 | 220 | 225 | 5,000 | 2,250 |
| 2006-10-04 | 225 | 225 | 225 | 225 | 1,000 | 2,250 |
| 2006-10-02 | 220 | 220 | 220 | 220 | 1,000 | 2,200 |
| 2006-09-25 | 237 | 237 | 237 | 237 | 1,000 | 2,370 |
| 2006-09-22 | 237 | 237 | 237 | 237 | 1,000 | 2,370 |
| 2006-09-21 | 217 | 217 | 217 | 217 | 1,000 | 2,170 |
| 2006-09-20 | 216 | 216 | 216 | 216 | 1,000 | 2,160 |
| 2006-09-15 | 245 | 245 | 222 | 230 | 7,000 | 2,300 |
| 2006-09-14 | 230 | 230 | 230 | 230 | 1,000 | 2,300 |
| 2006-09-08 | 220 | 220 | 220 | 220 | 1,000 | 2,200 |
| 2006-09-06 | 220 | 220 | 220 | 220 | 1,000 | 2,200 |
| 2006-09-05 | 225 | 225 | 225 | 225 | 3,000 | 2,250 |
| 2006-08-30 | 225 | 225 | 225 | 225 | 1,000 | 2,250 |
| 2006-08-25 | 232 | 233 | 230 | 230 | 6,000 | 2,300 |
| 2006-08-24 | 247 | 247 | 247 | 247 | 1,000 | 2,470 |
| 2006-08-23 | 250 | 250 | 250 | 250 | 1,000 | 2,500 |
| 2006-08-21 | 260 | 260 | 260 | 260 | 1,000 | 2,600 |
| 2006-08-18 | 229 | 230 | 229 | 230 | 2,000 | 2,300 |
| 2006-08-17 | 230 | 230 | 225 | 225 | 4,000 | 2,250 |
| 2006-08-16 | 215 | 215 | 215 | 215 | 1,000 | 2,150 |
| 2006-08-15 | 215 | 215 | 215 | 215 | 3,000 | 2,150 |
| 2006-08-14 | 211 | 211 | 210 | 210 | 2,000 | 2,100 |
| 2006-08-10 | 216 | 216 | 216 | 216 | 1,000 | 2,160 |
| 2006-08-07 | 220 | 220 | 220 | 220 | 10,000 | 2,200 |
| 2006-07-31 | 240 | 240 | 240 | 240 | 1,000 | 2,400 |
| 2006-07-25 | 230 | 230 | 230 | 230 | 1,000 | 2,300 |
| 2006-07-18 | 239 | 239 | 239 | 239 | 3,000 | 2,390 |
| 2006-07-11 | 239 | 239 | 239 | 239 | 2,000 | 2,390 |
| 2006-07-05 | 239 | 239 | 239 | 239 | 3,000 | 2,390 |
| 2006-07-04 | 230 | 230 | 230 | 230 | 2,000 | 2,300 |
| 2006-06-30 | 230 | 230 | 224 | 225 | 3,000 | 2,250 |
| 2006-06-15 | 242 | 242 | 242 | 242 | 3,000 | 2,420 |
| 2006-06-09 | 220 | 220 | 220 | 220 | 1,000 | 2,200 |
| 2006-06-08 | 221 | 225 | 220 | 220 | 7,000 | 2,200 |
| 2006-06-05 | 234 | 234 | 234 | 234 | 3,000 | 2,340 |
| 2006-06-01 | 245 | 245 | 244 | 244 | 2,000 | 2,440 |
| 2006-05-31 | 245 | 245 | 245 | 245 | 1,000 | 2,450 |
| 2006-05-30 | 251 | 251 | 250 | 250 | 3,000 | 2,500 |
| 2006-05-26 | 267 | 268 | 267 | 268 | 2,000 | 2,680 |
| 2006-05-25 | 268 | 268 | 268 | 268 | 1,000 | 2,680 |
| 2006-05-19 | 242 | 242 | 242 | 242 | 1,000 | 2,420 |
| 2006-05-15 | 252 | 253 | 252 | 253 | 3,000 | 2,530 |
| 2006-05-08 | 242 | 252 | 242 | 252 | 9,000 | 2,520 |
| 2006-05-02 | 263 | 263 | 247 | 247 | 3,000 | 2,470 |
| 2006-04-28 | 252 | 252 | 252 | 252 | 2,000 | 2,520 |
| 2006-04-25 | 264 | 264 | 264 | 264 | 1,000 | 2,640 |
| 2006-04-24 | 245 | 245 | 240 | 240 | 6,000 | 2,400 |
| 2006-04-21 | 270 | 270 | 270 | 270 | 2,000 | 2,700 |
| 2006-04-20 | 264 | 270 | 264 | 270 | 5,000 | 2,700 |
| 2006-04-19 | 295 | 295 | 293 | 293 | 13,000 | 2,930 |
| 2006-04-17 | 269 | 269 | 244 | 261 | 5,000 | 2,610 |
| 2006-04-06 | 265 | 265 | 265 | 265 | 1,000 | 2,650 |
| 2006-04-05 | 259 | 266 | 259 | 266 | 3,000 | 2,660 |
| 2006-04-04 | 252 | 259 | 252 | 259 | 2,000 | 2,590 |
| 2006-04-03 | 260 | 260 | 260 | 260 | 1,000 | 2,600 |
| 2006-03-31 | 250 | 250 | 250 | 250 | 3,000 | 2,500 |
| 2006-03-30 | 245 | 245 | 245 | 245 | 1,000 | 2,450 |
| 2006-03-29 | 245 | 245 | 245 | 245 | 2,000 | 2,450 |
| 2006-03-27 | 240 | 240 | 239 | 239 | 2,000 | 2,390 |
| 2006-03-24 | 241 | 246 | 241 | 246 | 2,000 | 2,460 |
| 2006-03-23 | 242 | 242 | 242 | 242 | 3,000 | 2,420 |
| 2006-03-17 | 246 | 246 | 246 | 246 | 1,000 | 2,460 |
| 2006-03-15 | 260 | 260 | 251 | 251 | 4,000 | 2,510 |
| 2006-03-14 | 250 | 255 | 246 | 255 | 7,000 | 2,550 |
| 2006-03-13 | 240 | 250 | 240 | 245 | 6,000 | 2,450 |
| 2006-03-06 | 255 | 255 | 255 | 255 | 7,000 | 2,550 |
| 2006-03-03 | 260 | 260 | 260 | 260 | 1,000 | 2,600 |
| 2006-03-01 | 277 | 277 | 277 | 277 | 2,000 | 2,770 |
| 2006-02-28 | 271 | 278 | 271 | 278 | 7,000 | 2,780 |
| 2006-02-27 | 262 | 269 | 262 | 269 | 3,000 | 2,690 |
| 2006-02-24 | 244 | 255 | 244 | 255 | 2,000 | 2,550 |
| 2006-02-23 | 250 | 250 | 250 | 250 | 1,000 | 2,500 |
| 2006-02-20 | 243 | 243 | 243 | 243 | 1,000 | 2,430 |
| 2006-02-17 | 250 | 250 | 250 | 250 | 3,000 | 2,500 |
| 2006-02-16 | 254 | 254 | 254 | 254 | 1,000 | 2,540 |
| 2006-02-15 | 251 | 261 | 240 | 256 | 16,000 | 2,560 |
| 2006-02-14 | 283 | 283 | 250 | 250 | 8,000 | 2,500 |
| 2006-02-10 | 290 | 298 | 288 | 288 | 10,000 | 2,880 |
| 2006-02-09 | 300 | 300 | 295 | 295 | 14,000 | 2,950 |
| 2006-02-08 | 290 | 309 | 290 | 290 | 32,000 | 2,900 |
| 2006-02-07 | 285 | 289 | 281 | 288 | 9,000 | 2,880 |
| 2006-02-06 | 280 | 283 | 271 | 280 | 32,000 | 2,800 |
| 2006-02-03 | 280 | 285 | 280 | 285 | 4,000 | 2,850 |
| 2006-02-02 | 293 | 293 | 290 | 290 | 22,000 | 2,900 |
| 2006-02-01 | 292 | 295 | 292 | 292 | 6,000 | 2,920 |
| 2006-01-31 | 297 | 297 | 290 | 290 | 14,000 | 2,900 |
| 2006-01-30 | 305 | 305 | 297 | 297 | 9,000 | 2,970 |
| 2006-01-27 | 297 | 297 | 296 | 296 | 8,000 | 2,960 |
| 2006-01-26 | 296 | 296 | 296 | 296 | 3,000 | 2,960 |
| 2006-01-25 | 292 | 302 | 292 | 294 | 9,000 | 2,940 |
| 2006-01-24 | 291 | 305 | 291 | 305 | 5,000 | 3,050 |
| 2006-01-23 | 296 | 296 | 290 | 290 | 5,000 | 2,900 |
| 2006-01-20 | 292 | 303 | 292 | 295 | 19,000 | 2,950 |
| 2006-01-19 | 299 | 312 | 299 | 312 | 8,000 | 3,120 |
| 2006-01-18 | 315 | 315 | 299 | 299 | 11,000 | 2,990 |
| 2006-01-17 | 325 | 325 | 322 | 322 | 8,000 | 3,220 |
| 2006-01-16 | 327 | 333 | 327 | 328 | 31,000 | 3,280 |
| 2006-01-13 | 334 | 337 | 332 | 337 | 15,000 | 3,370 |
| 2006-01-12 | 339 | 339 | 339 | 339 | 1,000 | 3,390 |
| 2006-01-11 | 337 | 337 | 331 | 331 | 3,000 | 3,310 |
| 2006-01-10 | 355 | 355 | 333 | 339 | 14,000 | 3,390 |
| 2006-01-06 | 336 | 340 | 335 | 340 | 9,000 | 3,400 |
| 2006-01-05 | 344 | 345 | 336 | 336 | 5,000 | 3,360 |
| 2006-01-04 | 350 | 350 | 340 | 345 | 5,000 | 3,450 |
分割・併合履歴 ： [2017-09-27]1株→0.1株