5939 (株)大谷工業 の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-29 | 186 | 186 | 181 | 181 | 7,000 | 1,810 |
| 2010-12-27 | 185 | 185 | 181 | 181 | 3,000 | 1,810 |
| 2010-12-24 | 186 | 186 | 186 | 186 | 2,000 | 1,860 |
| 2010-12-17 | 182 | 182 | 182 | 182 | 4,000 | 1,820 |
| 2010-12-15 | 185 | 185 | 185 | 185 | 7,000 | 1,850 |
| 2010-12-14 | 185 | 185 | 185 | 185 | 4,000 | 1,850 |
| 2010-12-13 | 185 | 185 | 185 | 185 | 2,000 | 1,850 |
| 2010-12-06 | 190 | 190 | 190 | 190 | 11,000 | 1,900 |
| 2010-11-30 | 182 | 182 | 182 | 182 | 1,000 | 1,820 |
| 2010-11-29 | 185 | 185 | 181 | 181 | 3,000 | 1,810 |
| 2010-11-25 | 190 | 190 | 190 | 190 | 3,000 | 1,900 |
| 2010-11-24 | 180 | 180 | 180 | 180 | 2,000 | 1,800 |
| 2010-11-18 | 182 | 182 | 182 | 182 | 2,000 | 1,820 |
| 2010-11-16 | 183 | 183 | 183 | 183 | 1,000 | 1,830 |
| 2010-11-15 | 190 | 190 | 183 | 183 | 6,000 | 1,830 |
| 2010-11-12 | 189 | 189 | 189 | 189 | 1,000 | 1,890 |
| 2010-11-09 | 182 | 182 | 182 | 182 | 1,000 | 1,820 |
| 2010-11-05 | 189 | 189 | 181 | 181 | 6,000 | 1,810 |
| 2010-11-04 | 187 | 187 | 187 | 187 | 1,000 | 1,870 |
| 2010-11-02 | 189 | 189 | 189 | 189 | 1,000 | 1,890 |
| 2010-10-26 | 190 | 190 | 190 | 190 | 1,000 | 1,900 |
| 2010-10-25 | 190 | 190 | 190 | 190 | 2,000 | 1,900 |
| 2010-10-15 | 188 | 188 | 188 | 188 | 4,000 | 1,880 |
| 2010-10-14 | 180 | 180 | 180 | 180 | 2,000 | 1,800 |
| 2010-10-05 | 183 | 183 | 180 | 180 | 6,000 | 1,800 |
| 2010-10-04 | 182 | 182 | 182 | 182 | 1,000 | 1,820 |
| 2010-10-01 | 181 | 181 | 181 | 181 | 1,000 | 1,810 |
| 2010-09-30 | 180 | 181 | 180 | 181 | 4,000 | 1,810 |
| 2010-09-28 | 180 | 180 | 180 | 180 | 2,000 | 1,800 |
| 2010-09-27 | 183 | 183 | 179 | 180 | 4,000 | 1,800 |
| 2010-09-24 | 188 | 188 | 188 | 188 | 2,000 | 1,880 |
| 2010-09-22 | 180 | 183 | 180 | 183 | 4,000 | 1,830 |
| 2010-09-16 | 185 | 185 | 185 | 185 | 1,000 | 1,850 |
| 2010-09-15 | 190 | 190 | 190 | 190 | 4,000 | 1,900 |
| 2010-09-14 | 189 | 189 | 189 | 189 | 1,000 | 1,890 |
| 2010-09-07 | 187 | 187 | 187 | 187 | 1,000 | 1,870 |
| 2010-09-06 | 194 | 194 | 194 | 194 | 5,000 | 1,940 |
| 2010-09-03 | 189 | 189 | 189 | 189 | 1,000 | 1,890 |
| 2010-08-26 | 190 | 190 | 190 | 190 | 1,000 | 1,900 |
| 2010-08-25 | 190 | 190 | 190 | 190 | 3,000 | 1,900 |
| 2010-08-17 | 181 | 181 | 181 | 181 | 1,000 | 1,810 |
| 2010-08-16 | 189 | 190 | 189 | 190 | 8,000 | 1,900 |
| 2010-08-13 | 189 | 189 | 189 | 189 | 1,000 | 1,890 |
| 2010-08-12 | 180 | 185 | 180 | 185 | 10,000 | 1,850 |
| 2010-08-10 | 189 | 189 | 189 | 189 | 1,000 | 1,890 |
| 2010-08-09 | 189 | 189 | 189 | 189 | 1,000 | 1,890 |
| 2010-08-05 | 190 | 190 | 190 | 190 | 7,000 | 1,900 |
| 2010-08-04 | 190 | 190 | 190 | 190 | 3,000 | 1,900 |
| 2010-08-02 | 190 | 190 | 190 | 190 | 1,000 | 1,900 |
| 2010-07-30 | 190 | 190 | 190 | 190 | 1,000 | 1,900 |
| 2010-07-26 | 190 | 190 | 190 | 190 | 6,000 | 1,900 |
| 2010-07-23 | 190 | 190 | 190 | 190 | 3,000 | 1,900 |
| 2010-07-22 | 189 | 189 | 189 | 189 | 1,000 | 1,890 |
| 2010-07-15 | 190 | 190 | 190 | 190 | 4,000 | 1,900 |
| 2010-07-14 | 190 | 190 | 190 | 190 | 4,000 | 1,900 |
| 2010-07-06 | 190 | 190 | 190 | 190 | 2,000 | 1,900 |
| 2010-07-05 | 199 | 200 | 199 | 200 | 9,000 | 2,000 |
| 2010-07-02 | 190 | 190 | 190 | 190 | 1,000 | 1,900 |
| 2010-06-30 | 186 | 186 | 185 | 185 | 2,000 | 1,850 |
| 2010-06-25 | 190 | 190 | 190 | 190 | 3,000 | 1,900 |
| 2010-06-22 | 187 | 187 | 187 | 187 | 1,000 | 1,870 |
| 2010-06-15 | 190 | 190 | 190 | 190 | 4,000 | 1,900 |
| 2010-06-14 | 190 | 190 | 190 | 190 | 3,000 | 1,900 |
| 2010-06-07 | 189 | 189 | 189 | 189 | 5,000 | 1,890 |
| 2010-06-04 | 190 | 190 | 187 | 187 | 3,000 | 1,870 |
| 2010-06-03 | 190 | 190 | 190 | 190 | 2,000 | 1,900 |
| 2010-05-26 | 190 | 190 | 190 | 190 | 1,000 | 1,900 |
| 2010-05-25 | 190 | 190 | 190 | 190 | 2,000 | 1,900 |
| 2010-05-21 | 186 | 186 | 186 | 186 | 1,000 | 1,860 |
| 2010-05-17 | 190 | 190 | 190 | 190 | 4,000 | 1,900 |
| 2010-05-14 | 190 | 190 | 190 | 190 | 2,000 | 1,900 |
| 2010-05-07 | 187 | 187 | 185 | 185 | 6,000 | 1,850 |
| 2010-05-06 | 190 | 190 | 190 | 190 | 5,000 | 1,900 |
| 2010-04-28 | 187 | 187 | 187 | 187 | 2,000 | 1,870 |
| 2010-04-27 | 188 | 188 | 188 | 188 | 2,000 | 1,880 |
| 2010-04-26 | 192 | 192 | 192 | 192 | 1,000 | 1,920 |
| 2010-04-23 | 190 | 190 | 190 | 190 | 3,000 | 1,900 |
| 2010-04-22 | 188 | 188 | 188 | 188 | 3,000 | 1,880 |
| 2010-04-21 | 190 | 190 | 190 | 190 | 1,000 | 1,900 |
| 2010-04-15 | 193 | 193 | 193 | 193 | 4,000 | 1,930 |
| 2010-04-14 | 189 | 189 | 189 | 189 | 1,000 | 1,890 |
| 2010-04-13 | 190 | 190 | 190 | 190 | 3,000 | 1,900 |
| 2010-04-12 | 190 | 190 | 190 | 190 | 1,000 | 1,900 |
| 2010-04-07 | 190 | 190 | 190 | 190 | 1,000 | 1,900 |
| 2010-04-06 | 190 | 190 | 189 | 189 | 2,000 | 1,890 |
| 2010-04-05 | 193 | 193 | 193 | 193 | 4,000 | 1,930 |
| 2010-04-01 | 189 | 189 | 188 | 188 | 2,000 | 1,880 |
| 2010-03-31 | 189 | 189 | 188 | 188 | 2,000 | 1,880 |
| 2010-03-30 | 191 | 191 | 191 | 191 | 1,000 | 1,910 |
| 2010-03-29 | 189 | 189 | 187 | 187 | 4,000 | 1,870 |
| 2010-03-26 | 196 | 199 | 196 | 199 | 4,000 | 1,990 |
| 2010-03-25 | 196 | 196 | 196 | 196 | 3,000 | 1,960 |
| 2010-03-24 | 190 | 193 | 190 | 193 | 2,000 | 1,930 |
| 2010-03-23 | 189 | 189 | 189 | 189 | 2,000 | 1,890 |
| 2010-03-19 | 188 | 188 | 188 | 188 | 1,000 | 1,880 |
| 2010-03-18 | 190 | 190 | 190 | 190 | 1,000 | 1,900 |
| 2010-03-17 | 185 | 185 | 185 | 185 | 1,000 | 1,850 |
| 2010-03-16 | 185 | 185 | 185 | 185 | 4,000 | 1,850 |
| 2010-03-15 | 184 | 184 | 184 | 184 | 5,000 | 1,840 |
| 2010-03-12 | 184 | 184 | 184 | 184 | 3,000 | 1,840 |
| 2010-03-11 | 185 | 185 | 184 | 184 | 4,000 | 1,840 |
| 2010-03-10 | 185 | 185 | 185 | 185 | 1,000 | 1,850 |
| 2010-03-08 | 185 | 185 | 185 | 185 | 5,000 | 1,850 |
| 2010-03-05 | 185 | 187 | 185 | 185 | 7,000 | 1,850 |
| 2010-03-04 | 185 | 185 | 185 | 185 | 3,000 | 1,850 |
| 2010-03-03 | 185 | 185 | 185 | 185 | 5,000 | 1,850 |
| 2010-03-02 | 185 | 185 | 185 | 185 | 2,000 | 1,850 |
| 2010-03-01 | 185 | 185 | 185 | 185 | 3,000 | 1,850 |
| 2010-02-26 | 185 | 185 | 185 | 185 | 2,000 | 1,850 |
| 2010-02-25 | 190 | 190 | 185 | 185 | 4,000 | 1,850 |
| 2010-02-22 | 185 | 185 | 185 | 185 | 1,000 | 1,850 |
| 2010-02-17 | 185 | 185 | 185 | 185 | 1,000 | 1,850 |
| 2010-02-15 | 185 | 185 | 185 | 185 | 5,000 | 1,850 |
| 2010-02-12 | 185 | 185 | 185 | 185 | 1,000 | 1,850 |
| 2010-02-10 | 185 | 185 | 185 | 185 | 2,000 | 1,850 |
| 2010-02-08 | 185 | 185 | 185 | 185 | 1,000 | 1,850 |
| 2010-02-05 | 185 | 185 | 185 | 185 | 5,000 | 1,850 |
| 2010-02-04 | 185 | 185 | 185 | 185 | 2,000 | 1,850 |
| 2010-01-28 | 180 | 180 | 180 | 180 | 1,000 | 1,800 |
| 2010-01-25 | 185 | 185 | 185 | 185 | 3,000 | 1,850 |
| 2010-01-18 | 180 | 180 | 180 | 180 | 1,000 | 1,800 |
| 2010-01-15 | 185 | 185 | 185 | 185 | 4,000 | 1,850 |
| 2010-01-13 | 185 | 185 | 185 | 185 | 3,000 | 1,850 |
| 2010-01-12 | 185 | 185 | 185 | 185 | 1,000 | 1,850 |
| 2010-01-05 | 185 | 185 | 185 | 185 | 6,000 | 1,850 |
| 2010-01-04 | 185 | 185 | 185 | 185 | 2,000 | 1,850 |
分割・併合履歴 ： [2017-09-27]1株→0.1株