5939 (株)大谷工業 の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-26 | 170 | 170 | 170 | 170 | 1,000 | 1,700 |
| 2007-12-25 | 170 | 170 | 170 | 170 | 1,000 | 1,700 |
| 2007-12-21 | 165 | 165 | 165 | 165 | 1,000 | 1,650 |
| 2007-12-20 | 160 | 160 | 159 | 159 | 2,000 | 1,590 |
| 2007-12-19 | 170 | 170 | 170 | 170 | 1,000 | 1,700 |
| 2007-12-17 | 191 | 191 | 191 | 191 | 4,000 | 1,910 |
| 2007-12-11 | 187 | 187 | 187 | 187 | 1,000 | 1,870 |
| 2007-12-10 | 185 | 185 | 185 | 185 | 2,000 | 1,850 |
| 2007-12-05 | 178 | 180 | 178 | 180 | 4,000 | 1,800 |
| 2007-12-04 | 177 | 180 | 177 | 180 | 2,000 | 1,800 |
| 2007-12-03 | 172 | 172 | 172 | 172 | 1,000 | 1,720 |
| 2007-11-28 | 159 | 159 | 159 | 159 | 3,000 | 1,590 |
| 2007-11-27 | 159 | 159 | 159 | 159 | 1,000 | 1,590 |
| 2007-11-22 | 164 | 164 | 164 | 164 | 1,000 | 1,640 |
| 2007-11-21 | 169 | 169 | 169 | 169 | 1,000 | 1,690 |
| 2007-11-16 | 169 | 169 | 169 | 169 | 1,000 | 1,690 |
| 2007-11-15 | 175 | 177 | 175 | 177 | 5,000 | 1,770 |
| 2007-11-14 | 165 | 165 | 165 | 165 | 1,000 | 1,650 |
| 2007-11-08 | 159 | 159 | 159 | 159 | 3,000 | 1,590 |
| 2007-11-05 | 173 | 173 | 170 | 170 | 6,000 | 1,700 |
| 2007-11-02 | 170 | 170 | 170 | 170 | 1,000 | 1,700 |
| 2007-10-25 | 167 | 167 | 167 | 167 | 8,000 | 1,670 |
| 2007-10-15 | 182 | 182 | 182 | 182 | 4,000 | 1,820 |
| 2007-10-12 | 185 | 187 | 185 | 187 | 6,000 | 1,870 |
| 2007-10-05 | 186 | 186 | 186 | 186 | 3,000 | 1,860 |
| 2007-10-04 | 187 | 187 | 187 | 187 | 2,000 | 1,870 |
| 2007-10-03 | 187 | 187 | 187 | 187 | 2,000 | 1,870 |
| 2007-09-25 | 175 | 175 | 175 | 175 | 7,000 | 1,750 |
| 2007-09-21 | 200 | 200 | 200 | 200 | 1,000 | 2,000 |
| 2007-09-20 | 200 | 200 | 200 | 200 | 1,000 | 2,000 |
| 2007-09-18 | 214 | 214 | 214 | 214 | 4,000 | 2,140 |
| 2007-09-13 | 200 | 200 | 200 | 200 | 1,000 | 2,000 |
| 2007-09-12 | 200 | 200 | 200 | 200 | 1,000 | 2,000 |
| 2007-09-05 | 205 | 205 | 205 | 205 | 4,000 | 2,050 |
| 2007-09-04 | 200 | 200 | 200 | 200 | 1,000 | 2,000 |
| 2007-09-03 | 200 | 200 | 200 | 200 | 1,000 | 2,000 |
| 2007-08-27 | 200 | 200 | 200 | 200 | 1,000 | 2,000 |
| 2007-08-24 | 200 | 200 | 200 | 200 | 1,000 | 2,000 |
| 2007-08-21 | 200 | 200 | 200 | 200 | 1,000 | 2,000 |
| 2007-08-15 | 210 | 210 | 210 | 210 | 3,000 | 2,100 |
| 2007-08-14 | 210 | 210 | 210 | 210 | 1,000 | 2,100 |
| 2007-08-06 | 203 | 203 | 203 | 203 | 3,000 | 2,030 |
| 2007-08-03 | 203 | 203 | 203 | 203 | 1,000 | 2,030 |
| 2007-08-02 | 196 | 196 | 196 | 196 | 1,000 | 1,960 |
| 2007-07-26 | 193 | 193 | 191 | 191 | 3,000 | 1,910 |
| 2007-07-25 | 208 | 208 | 208 | 208 | 1,000 | 2,080 |
| 2007-07-17 | 198 | 203 | 198 | 203 | 5,000 | 2,030 |
| 2007-07-13 | 208 | 208 | 208 | 208 | 1,000 | 2,080 |
| 2007-07-12 | 206 | 208 | 205 | 208 | 3,000 | 2,080 |
| 2007-07-09 | 210 | 210 | 210 | 210 | 1,000 | 2,100 |
| 2007-07-05 | 205 | 205 | 205 | 205 | 3,000 | 2,050 |
| 2007-07-03 | 197 | 197 | 194 | 195 | 6,000 | 1,950 |
| 2007-07-02 | 195 | 195 | 195 | 195 | 2,000 | 1,950 |
| 2007-06-28 | 215 | 215 | 200 | 200 | 8,000 | 2,000 |
| 2007-06-25 | 215 | 215 | 215 | 215 | 1,000 | 2,150 |
| 2007-06-19 | 205 | 205 | 205 | 205 | 2,000 | 2,050 |
| 2007-06-15 | 206 | 206 | 201 | 201 | 5,000 | 2,010 |
| 2007-06-14 | 207 | 210 | 207 | 207 | 4,000 | 2,070 |
| 2007-06-13 | 205 | 205 | 205 | 205 | 1,000 | 2,050 |
| 2007-06-12 | 192 | 192 | 192 | 192 | 1,000 | 1,920 |
| 2007-06-06 | 189 | 194 | 189 | 194 | 2,000 | 1,940 |
| 2007-06-05 | 198 | 198 | 198 | 198 | 5,000 | 1,980 |
| 2007-06-04 | 193 | 198 | 193 | 198 | 2,000 | 1,980 |
| 2007-06-01 | 186 | 186 | 186 | 186 | 1,000 | 1,860 |
| 2007-05-29 | 183 | 183 | 183 | 183 | 2,000 | 1,830 |
| 2007-05-28 | 187 | 187 | 187 | 187 | 1,000 | 1,870 |
| 2007-05-25 | 194 | 194 | 187 | 188 | 8,000 | 1,880 |
| 2007-05-24 | 199 | 199 | 199 | 199 | 1,000 | 1,990 |
| 2007-05-22 | 195 | 195 | 195 | 195 | 1,000 | 1,950 |
| 2007-05-21 | 210 | 210 | 210 | 210 | 1,000 | 2,100 |
| 2007-05-16 | 200 | 200 | 200 | 200 | 1,000 | 2,000 |
| 2007-05-15 | 223 | 223 | 223 | 223 | 3,000 | 2,230 |
| 2007-05-14 | 221 | 225 | 220 | 225 | 3,000 | 2,250 |
| 2007-05-07 | 211 | 212 | 211 | 212 | 4,000 | 2,120 |
| 2007-05-02 | 208 | 208 | 208 | 208 | 1,000 | 2,080 |
| 2007-05-01 | 198 | 198 | 198 | 198 | 1,000 | 1,980 |
| 2007-04-26 | 198 | 198 | 198 | 198 | 1,000 | 1,980 |
| 2007-04-25 | 188 | 193 | 188 | 193 | 4,000 | 1,930 |
| 2007-04-24 | 198 | 198 | 198 | 198 | 3,000 | 1,980 |
| 2007-04-18 | 220 | 224 | 220 | 224 | 3,000 | 2,240 |
| 2007-04-16 | 213 | 213 | 212 | 212 | 4,000 | 2,120 |
| 2007-04-13 | 210 | 210 | 208 | 208 | 3,000 | 2,080 |
| 2007-04-09 | 199 | 209 | 199 | 209 | 3,000 | 2,090 |
| 2007-04-05 | 196 | 210 | 196 | 210 | 5,000 | 2,100 |
| 2007-04-04 | 200 | 201 | 200 | 201 | 2,000 | 2,010 |
| 2007-04-03 | 192 | 192 | 192 | 192 | 1,000 | 1,920 |
| 2007-04-02 | 188 | 188 | 188 | 188 | 1,000 | 1,880 |
| 2007-03-23 | 203 | 203 | 203 | 203 | 1,000 | 2,030 |
| 2007-03-15 | 214 | 214 | 214 | 214 | 4,000 | 2,140 |
| 2007-03-13 | 199 | 199 | 199 | 199 | 1,000 | 1,990 |
| 2007-03-12 | 194 | 194 | 194 | 194 | 1,000 | 1,940 |
| 2007-03-09 | 189 | 193 | 189 | 193 | 4,000 | 1,930 |
| 2007-03-08 | 213 | 213 | 213 | 213 | 1,000 | 2,130 |
| 2007-03-07 | 206 | 213 | 206 | 213 | 4,000 | 2,130 |
| 2007-03-06 | 192 | 196 | 192 | 196 | 4,000 | 1,960 |
| 2007-03-05 | 187 | 187 | 187 | 187 | 4,000 | 1,870 |
| 2007-03-02 | 186 | 187 | 185 | 187 | 4,000 | 1,870 |
| 2007-03-01 | 187 | 187 | 187 | 187 | 1,000 | 1,870 |
| 2007-02-28 | 170 | 190 | 170 | 187 | 11,000 | 1,870 |
| 2007-02-27 | 197 | 197 | 197 | 197 | 1,000 | 1,970 |
| 2007-02-26 | 192 | 192 | 192 | 192 | 1,000 | 1,920 |
| 2007-02-23 | 190 | 190 | 190 | 190 | 5,000 | 1,900 |
| 2007-02-21 | 210 | 210 | 210 | 210 | 1,000 | 2,100 |
| 2007-02-16 | 209 | 209 | 209 | 209 | 2,000 | 2,090 |
| 2007-02-15 | 226 | 226 | 226 | 226 | 3,000 | 2,260 |
| 2007-02-09 | 225 | 225 | 225 | 225 | 1,000 | 2,250 |
| 2007-02-05 | 225 | 225 | 225 | 225 | 3,000 | 2,250 |
| 2007-02-02 | 215 | 215 | 215 | 215 | 2,000 | 2,150 |
| 2007-01-31 | 208 | 208 | 208 | 208 | 1,000 | 2,080 |
| 2007-01-25 | 211 | 211 | 211 | 211 | 1,000 | 2,110 |
| 2007-01-24 | 226 | 226 | 211 | 211 | 3,000 | 2,110 |
| 2007-01-23 | 217 | 217 | 217 | 217 | 1,000 | 2,170 |
| 2007-01-16 | 202 | 203 | 201 | 203 | 3,000 | 2,030 |
| 2007-01-15 | 219 | 219 | 214 | 214 | 4,000 | 2,140 |
| 2007-01-12 | 214 | 214 | 214 | 214 | 1,000 | 2,140 |
| 2007-01-10 | 209 | 210 | 205 | 210 | 4,000 | 2,100 |
| 2007-01-09 | 229 | 229 | 229 | 229 | 1,000 | 2,290 |
| 2007-01-05 | 209 | 209 | 209 | 209 | 3,000 | 2,090 |
| 2007-01-04 | 190 | 190 | 190 | 190 | 2,000 | 1,900 |
分割・併合履歴 ： [2017-09-27]1株→0.1株