5939 (株)大谷工業 の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-26 | 141 | 141 | 140 | 140 | 3,000 | 1,400 |
| 2008-12-25 | 126 | 126 | 126 | 126 | 1,000 | 1,260 |
| 2008-12-19 | 114 | 114 | 114 | 114 | 1,000 | 1,140 |
| 2008-12-17 | 114 | 114 | 114 | 114 | 2,000 | 1,140 |
| 2008-12-15 | 129 | 129 | 129 | 129 | 6,000 | 1,290 |
| 2008-12-12 | 120 | 120 | 119 | 119 | 2,000 | 1,190 |
| 2008-12-11 | 117 | 117 | 117 | 117 | 1,000 | 1,170 |
| 2008-12-08 | 114 | 114 | 114 | 114 | 7,000 | 1,140 |
| 2008-12-05 | 98 | 103 | 98 | 103 | 10,000 | 1,030 |
| 2008-12-04 | 103 | 103 | 102 | 102 | 2,000 | 1,020 |
| 2008-12-02 | 102 | 107 | 102 | 102 | 5,000 | 1,020 |
| 2008-12-01 | 100 | 100 | 100 | 100 | 3,000 | 1,000 |
| 2008-11-25 | 110 | 110 | 110 | 110 | 4,000 | 1,100 |
| 2008-11-21 | 105 | 105 | 100 | 100 | 5,000 | 1,000 |
| 2008-11-20 | 115 | 115 | 110 | 110 | 8,000 | 1,100 |
| 2008-11-18 | 115 | 124 | 115 | 124 | 7,000 | 1,240 |
| 2008-11-17 | 134 | 134 | 134 | 134 | 5,000 | 1,340 |
| 2008-11-14 | 120 | 130 | 120 | 130 | 7,000 | 1,300 |
| 2008-11-13 | 115 | 124 | 115 | 124 | 7,000 | 1,240 |
| 2008-11-11 | 120 | 120 | 120 | 120 | 6,000 | 1,200 |
| 2008-11-05 | 130 | 130 | 130 | 130 | 6,000 | 1,300 |
| 2008-11-04 | 130 | 135 | 130 | 135 | 2,000 | 1,350 |
| 2008-10-31 | 130 | 130 | 130 | 130 | 1,000 | 1,300 |
| 2008-10-30 | 135 | 135 | 130 | 130 | 4,000 | 1,300 |
| 2008-10-24 | 152 | 152 | 150 | 150 | 2,000 | 1,500 |
| 2008-10-15 | 133 | 138 | 133 | 138 | 6,000 | 1,380 |
| 2008-10-14 | 130 | 130 | 130 | 130 | 1,000 | 1,300 |
| 2008-10-08 | 120 | 120 | 120 | 120 | 1,000 | 1,200 |
| 2008-10-07 | 120 | 130 | 120 | 130 | 5,000 | 1,300 |
| 2008-10-06 | 165 | 165 | 165 | 165 | 3,000 | 1,650 |
| 2008-10-03 | 166 | 166 | 165 | 165 | 2,000 | 1,650 |
| 2008-10-02 | 166 | 166 | 166 | 166 | 1,000 | 1,660 |
| 2008-09-25 | 161 | 165 | 161 | 165 | 2,000 | 1,650 |
| 2008-09-16 | 166 | 166 | 166 | 166 | 4,000 | 1,660 |
| 2008-09-12 | 169 | 169 | 166 | 166 | 2,000 | 1,660 |
| 2008-09-05 | 166 | 169 | 166 | 169 | 4,000 | 1,690 |
| 2008-09-04 | 166 | 170 | 165 | 170 | 6,000 | 1,700 |
| 2008-09-03 | 166 | 166 | 166 | 166 | 2,000 | 1,660 |
| 2008-08-29 | 175 | 175 | 175 | 175 | 1,000 | 1,750 |
| 2008-08-27 | 170 | 170 | 170 | 170 | 1,000 | 1,700 |
| 2008-08-25 | 173 | 173 | 173 | 173 | 1,000 | 1,730 |
| 2008-08-20 | 163 | 163 | 163 | 163 | 1,000 | 1,630 |
| 2008-08-15 | 180 | 180 | 180 | 180 | 8,000 | 1,800 |
| 2008-08-13 | 170 | 170 | 170 | 170 | 1,000 | 1,700 |
| 2008-08-11 | 175 | 175 | 175 | 175 | 1,000 | 1,750 |
| 2008-08-05 | 180 | 180 | 180 | 180 | 7,000 | 1,800 |
| 2008-07-31 | 170 | 175 | 170 | 175 | 2,000 | 1,750 |
| 2008-07-30 | 168 | 168 | 168 | 168 | 1,000 | 1,680 |
| 2008-07-29 | 168 | 168 | 168 | 168 | 1,000 | 1,680 |
| 2008-07-25 | 168 | 168 | 168 | 168 | 1,000 | 1,680 |
| 2008-07-23 | 163 | 163 | 163 | 163 | 2,000 | 1,630 |
| 2008-07-17 | 165 | 165 | 165 | 165 | 1,000 | 1,650 |
| 2008-07-15 | 175 | 175 | 175 | 175 | 4,000 | 1,750 |
| 2008-07-14 | 176 | 176 | 175 | 175 | 3,000 | 1,750 |
| 2008-07-08 | 165 | 165 | 165 | 165 | 5,000 | 1,650 |
| 2008-07-07 | 175 | 175 | 175 | 175 | 5,000 | 1,750 |
| 2008-06-16 | 173 | 173 | 173 | 173 | 4,000 | 1,730 |
| 2008-06-13 | 172 | 173 | 172 | 173 | 2,000 | 1,730 |
| 2008-06-05 | 167 | 171 | 167 | 171 | 5,000 | 1,710 |
| 2008-06-04 | 172 | 172 | 168 | 168 | 6,000 | 1,680 |
| 2008-06-02 | 170 | 170 | 170 | 170 | 1,000 | 1,700 |
| 2008-05-30 | 175 | 175 | 175 | 175 | 1,000 | 1,750 |
| 2008-05-28 | 167 | 169 | 163 | 169 | 4,000 | 1,690 |
| 2008-05-23 | 175 | 175 | 174 | 174 | 2,000 | 1,740 |
| 2008-05-22 | 175 | 175 | 175 | 175 | 2,000 | 1,750 |
| 2008-05-21 | 174 | 175 | 170 | 175 | 5,000 | 1,750 |
| 2008-05-20 | 179 | 200 | 179 | 184 | 11,000 | 1,840 |
| 2008-05-19 | 177 | 178 | 175 | 176 | 8,000 | 1,760 |
| 2008-05-16 | 175 | 175 | 175 | 175 | 5,000 | 1,750 |
| 2008-05-15 | 175 | 175 | 171 | 175 | 10,000 | 1,750 |
| 2008-05-14 | 175 | 178 | 175 | 176 | 7,000 | 1,760 |
| 2008-05-13 | 176 | 176 | 175 | 175 | 5,000 | 1,750 |
| 2008-05-08 | 175 | 175 | 175 | 175 | 2,000 | 1,750 |
| 2008-05-07 | 175 | 175 | 175 | 175 | 3,000 | 1,750 |
| 2008-05-02 | 175 | 175 | 174 | 174 | 2,000 | 1,740 |
| 2008-04-28 | 175 | 175 | 175 | 175 | 3,000 | 1,750 |
| 2008-04-25 | 174 | 174 | 174 | 174 | 1,000 | 1,740 |
| 2008-04-24 | 168 | 170 | 168 | 170 | 3,000 | 1,700 |
| 2008-04-15 | 163 | 163 | 163 | 163 | 6,000 | 1,630 |
| 2008-04-14 | 161 | 170 | 161 | 170 | 4,000 | 1,700 |
| 2008-04-11 | 170 | 170 | 170 | 170 | 1,000 | 1,700 |
| 2008-04-09 | 167 | 167 | 167 | 167 | 1,000 | 1,670 |
| 2008-04-07 | 157 | 167 | 157 | 167 | 6,000 | 1,670 |
| 2008-04-04 | 167 | 167 | 167 | 167 | 1,000 | 1,670 |
| 2008-04-03 | 168 | 168 | 168 | 168 | 1,000 | 1,680 |
| 2008-04-01 | 167 | 167 | 167 | 167 | 1,000 | 1,670 |
| 2008-03-25 | 174 | 174 | 174 | 174 | 2,000 | 1,740 |
| 2008-03-17 | 175 | 175 | 174 | 174 | 5,000 | 1,740 |
| 2008-03-12 | 174 | 174 | 173 | 173 | 2,000 | 1,730 |
| 2008-03-11 | 175 | 175 | 175 | 175 | 1,000 | 1,750 |
| 2008-03-05 | 165 | 180 | 165 | 170 | 9,000 | 1,700 |
| 2008-03-04 | 174 | 175 | 174 | 175 | 2,000 | 1,750 |
| 2008-02-29 | 170 | 170 | 170 | 170 | 2,000 | 1,700 |
| 2008-02-26 | 170 | 170 | 170 | 170 | 1,000 | 1,700 |
| 2008-02-25 | 180 | 180 | 180 | 180 | 1,000 | 1,800 |
| 2008-02-15 | 175 | 180 | 175 | 180 | 4,000 | 1,800 |
| 2008-02-14 | 175 | 181 | 175 | 180 | 3,000 | 1,800 |
| 2008-02-05 | 171 | 176 | 171 | 176 | 7,000 | 1,760 |
| 2008-02-04 | 187 | 189 | 186 | 186 | 5,000 | 1,860 |
| 2008-01-30 | 180 | 180 | 180 | 180 | 1,000 | 1,800 |
| 2008-01-28 | 181 | 181 | 181 | 181 | 1,000 | 1,810 |
| 2008-01-25 | 180 | 180 | 180 | 180 | 1,000 | 1,800 |
| 2008-01-24 | 180 | 180 | 180 | 180 | 1,000 | 1,800 |
| 2008-01-15 | 177 | 180 | 177 | 180 | 5,000 | 1,800 |
| 2008-01-11 | 179 | 179 | 177 | 177 | 3,000 | 1,770 |
| 2008-01-10 | 175 | 175 | 175 | 175 | 1,000 | 1,750 |
| 2008-01-07 | 177 | 177 | 177 | 177 | 3,000 | 1,770 |
分割・併合履歴 ： [2017-09-27]1株→0.1株