5939 (株)大谷工業 の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 185 | 185 | 185 | 185 | 1,000 | 1,850 |
| 2009-12-28 | 185 | 185 | 185 | 185 | 1,000 | 1,850 |
| 2009-12-25 | 185 | 185 | 185 | 185 | 3,000 | 1,850 |
| 2009-12-22 | 185 | 185 | 185 | 185 | 1,000 | 1,850 |
| 2009-12-21 | 185 | 185 | 185 | 185 | 1,000 | 1,850 |
| 2009-12-16 | 185 | 185 | 185 | 185 | 1,000 | 1,850 |
| 2009-12-15 | 185 | 185 | 185 | 185 | 4,000 | 1,850 |
| 2009-12-14 | 185 | 185 | 185 | 185 | 5,000 | 1,850 |
| 2009-12-11 | 183 | 183 | 183 | 183 | 1,000 | 1,830 |
| 2009-12-07 | 185 | 185 | 185 | 185 | 10,000 | 1,850 |
| 2009-12-04 | 185 | 185 | 185 | 185 | 1,000 | 1,850 |
| 2009-12-03 | 185 | 185 | 181 | 181 | 3,000 | 1,810 |
| 2009-12-01 | 185 | 185 | 185 | 185 | 1,000 | 1,850 |
| 2009-11-30 | 185 | 185 | 185 | 185 | 1,000 | 1,850 |
| 2009-11-26 | 185 | 185 | 185 | 185 | 1,000 | 1,850 |
| 2009-11-25 | 190 | 190 | 190 | 190 | 3,000 | 1,900 |
| 2009-11-24 | 185 | 185 | 185 | 185 | 1,000 | 1,850 |
| 2009-11-20 | 180 | 185 | 180 | 185 | 3,000 | 1,850 |
| 2009-11-16 | 185 | 185 | 185 | 185 | 6,000 | 1,850 |
| 2009-11-13 | 185 | 185 | 185 | 185 | 4,000 | 1,850 |
| 2009-11-12 | 185 | 189 | 185 | 189 | 6,000 | 1,890 |
| 2009-11-11 | 185 | 185 | 185 | 185 | 4,000 | 1,850 |
| 2009-11-06 | 180 | 180 | 180 | 180 | 1,000 | 1,800 |
| 2009-11-05 | 185 | 185 | 185 | 185 | 5,000 | 1,850 |
| 2009-11-04 | 185 | 185 | 185 | 185 | 1,000 | 1,850 |
| 2009-11-02 | 185 | 185 | 185 | 185 | 1,000 | 1,850 |
| 2009-10-27 | 180 | 180 | 180 | 180 | 2,000 | 1,800 |
| 2009-10-26 | 180 | 180 | 180 | 180 | 6,000 | 1,800 |
| 2009-10-23 | 187 | 187 | 187 | 187 | 2,000 | 1,870 |
| 2009-10-20 | 182 | 182 | 182 | 182 | 1,000 | 1,820 |
| 2009-10-15 | 192 | 192 | 192 | 192 | 4,000 | 1,920 |
| 2009-10-14 | 199 | 199 | 192 | 192 | 4,000 | 1,920 |
| 2009-10-13 | 200 | 200 | 195 | 200 | 3,000 | 2,000 |
| 2009-10-05 | 210 | 210 | 210 | 210 | 5,000 | 2,100 |
| 2009-10-02 | 198 | 198 | 198 | 198 | 1,000 | 1,980 |
| 2009-10-01 | 201 | 201 | 201 | 201 | 1,000 | 2,010 |
| 2009-09-28 | 201 | 201 | 201 | 201 | 1,000 | 2,010 |
| 2009-09-25 | 201 | 201 | 201 | 201 | 2,000 | 2,010 |
| 2009-09-24 | 182 | 182 | 182 | 182 | 1,000 | 1,820 |
| 2009-09-15 | 202 | 202 | 202 | 202 | 4,000 | 2,020 |
| 2009-09-14 | 200 | 208 | 200 | 202 | 4,000 | 2,020 |
| 2009-09-11 | 200 | 200 | 200 | 200 | 1,000 | 2,000 |
| 2009-09-07 | 189 | 189 | 189 | 189 | 5,000 | 1,890 |
| 2009-09-01 | 175 | 175 | 175 | 175 | 2,000 | 1,750 |
| 2009-08-25 | 189 | 189 | 175 | 175 | 4,000 | 1,750 |
| 2009-08-17 | 175 | 175 | 174 | 174 | 9,000 | 1,740 |
| 2009-08-14 | 175 | 175 | 175 | 175 | 2,000 | 1,750 |
| 2009-08-13 | 175 | 175 | 175 | 175 | 1,000 | 1,750 |
| 2009-08-11 | 175 | 175 | 175 | 175 | 1,000 | 1,750 |
| 2009-08-05 | 179 | 179 | 179 | 179 | 7,000 | 1,790 |
| 2009-08-04 | 175 | 175 | 175 | 175 | 3,000 | 1,750 |
| 2009-08-03 | 175 | 175 | 175 | 175 | 2,000 | 1,750 |
| 2009-07-31 | 175 | 175 | 175 | 175 | 2,000 | 1,750 |
| 2009-07-30 | 176 | 176 | 175 | 175 | 2,000 | 1,750 |
| 2009-07-29 | 175 | 175 | 175 | 175 | 5,000 | 1,750 |
| 2009-07-24 | 175 | 175 | 175 | 175 | 3,000 | 1,750 |
| 2009-07-16 | 175 | 175 | 175 | 175 | 3,000 | 1,750 |
| 2009-07-15 | 175 | 175 | 175 | 175 | 4,000 | 1,750 |
| 2009-07-14 | 175 | 175 | 175 | 175 | 2,000 | 1,750 |
| 2009-07-13 | 175 | 175 | 175 | 175 | 1,000 | 1,750 |
| 2009-07-08 | 179 | 179 | 179 | 179 | 4,000 | 1,790 |
| 2009-07-07 | 169 | 169 | 169 | 169 | 1,000 | 1,690 |
| 2009-07-06 | 170 | 174 | 170 | 174 | 4,000 | 1,740 |
| 2009-07-03 | 175 | 175 | 175 | 175 | 2,000 | 1,750 |
| 2009-07-02 | 175 | 175 | 175 | 175 | 1,000 | 1,750 |
| 2009-06-26 | 175 | 175 | 175 | 175 | 1,000 | 1,750 |
| 2009-06-25 | 172 | 172 | 172 | 172 | 2,000 | 1,720 |
| 2009-06-22 | 167 | 167 | 167 | 167 | 1,000 | 1,670 |
| 2009-06-15 | 167 | 167 | 167 | 167 | 4,000 | 1,670 |
| 2009-06-12 | 169 | 169 | 169 | 169 | 1,000 | 1,690 |
| 2009-06-11 | 163 | 163 | 163 | 163 | 11,000 | 1,630 |
| 2009-06-08 | 170 | 170 | 170 | 170 | 2,000 | 1,700 |
| 2009-06-05 | 175 | 175 | 175 | 175 | 3,000 | 1,750 |
| 2009-05-26 | 170 | 170 | 170 | 170 | 1,000 | 1,700 |
| 2009-05-25 | 173 | 175 | 173 | 175 | 2,000 | 1,750 |
| 2009-05-19 | 173 | 173 | 173 | 173 | 1,000 | 1,730 |
| 2009-05-15 | 165 | 172 | 165 | 172 | 4,000 | 1,720 |
| 2009-05-14 | 175 | 175 | 175 | 175 | 4,000 | 1,750 |
| 2009-05-13 | 175 | 175 | 172 | 175 | 4,000 | 1,750 |
| 2009-05-07 | 180 | 180 | 180 | 180 | 3,000 | 1,800 |
| 2009-05-01 | 175 | 175 | 175 | 175 | 1,000 | 1,750 |
| 2009-04-24 | 161 | 161 | 161 | 161 | 3,000 | 1,610 |
| 2009-04-15 | 161 | 162 | 161 | 162 | 5,000 | 1,620 |
| 2009-04-14 | 173 | 173 | 171 | 171 | 2,000 | 1,710 |
| 2009-04-13 | 163 | 163 | 163 | 163 | 2,000 | 1,630 |
| 2009-04-10 | 157 | 157 | 157 | 157 | 1,000 | 1,570 |
| 2009-04-06 | 158 | 168 | 158 | 168 | 4,000 | 1,680 |
| 2009-04-02 | 175 | 175 | 158 | 158 | 9,000 | 1,580 |
| 2009-03-30 | 165 | 165 | 165 | 165 | 1,000 | 1,650 |
| 2009-03-26 | 175 | 175 | 175 | 175 | 1,000 | 1,750 |
| 2009-03-25 | 175 | 175 | 175 | 175 | 3,000 | 1,750 |
| 2009-03-16 | 160 | 166 | 160 | 166 | 5,000 | 1,660 |
| 2009-03-13 | 175 | 175 | 167 | 167 | 4,000 | 1,670 |
| 2009-03-10 | 166 | 166 | 166 | 166 | 1,000 | 1,660 |
| 2009-03-05 | 165 | 165 | 165 | 165 | 3,000 | 1,650 |
| 2009-03-04 | 160 | 160 | 160 | 160 | 2,000 | 1,600 |
| 2009-02-25 | 150 | 150 | 150 | 150 | 3,000 | 1,500 |
| 2009-02-23 | 137 | 137 | 137 | 137 | 1,000 | 1,370 |
| 2009-02-16 | 150 | 150 | 150 | 150 | 5,000 | 1,500 |
| 2009-02-13 | 149 | 149 | 149 | 149 | 1,000 | 1,490 |
| 2009-02-05 | 138 | 154 | 138 | 154 | 4,000 | 1,540 |
| 2009-02-04 | 150 | 150 | 145 | 145 | 2,000 | 1,450 |
| 2009-02-03 | 145 | 145 | 145 | 145 | 1,000 | 1,450 |
| 2009-02-02 | 144 | 144 | 144 | 144 | 1,000 | 1,440 |
| 2009-01-28 | 140 | 140 | 140 | 140 | 1,000 | 1,400 |
| 2009-01-27 | 140 | 150 | 140 | 150 | 2,000 | 1,500 |
| 2009-01-26 | 140 | 140 | 140 | 140 | 1,000 | 1,400 |
| 2009-01-23 | 166 | 166 | 166 | 166 | 2,000 | 1,660 |
| 2009-01-15 | 166 | 166 | 166 | 166 | 4,000 | 1,660 |
| 2009-01-09 | 145 | 145 | 145 | 145 | 1,000 | 1,450 |
| 2009-01-05 | 154 | 154 | 154 | 154 | 4,000 | 1,540 |
分割・併合履歴 ： [2017-09-27]1株→0.1株