1. HOME >
  2. 株価時系列 >
  3. 5939 >
  4. 2011年

5939 (株)大谷工業 の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-291921921921921,0001,920
2011-12-261941941941941,0001,940
2011-12-221941941921923,0001,920
2011-12-211851851851852,0001,850
2011-12-151911941911944,0001,940
2011-12-141951951951954,0001,950
2011-12-062002002002004,0002,000
2011-12-051991991991993,0001,990
2011-12-021941941941941,0001,940
2011-12-011901901901901,0001,900
2011-11-301881881881881,0001,880
2011-11-291871871841842,0001,840
2011-11-282002002002001,0002,000
2011-11-251901901901902,0001,900
2011-11-1517817817117611,0001,760
2011-11-141881881871873,0001,870
2011-11-111881881881881,0001,880
2011-11-091801881801882,0001,880
2011-11-081751801751802,0001,800
2011-11-071801801801804,0001,800
2011-11-041801801801801,0001,800
2011-11-021851851851851,0001,850
2011-11-011901901851853,0001,850
2011-10-311851851851851,0001,850
2011-10-281811811811811,0001,810
2011-10-251841841801803,0001,800
2011-10-191801801801801,0001,800
2011-10-181801801801801,0001,800
2011-10-171781781751756,0001,750
2011-10-141751791751792,0001,790
2011-10-131741751741752,0001,750
2011-10-061701701701701,0001,700
2011-10-0517217517017010,0001,700
2011-10-041751751751753,0001,750
2011-10-031711751711744,0001,740
2011-09-301751751751752,0001,750
2011-09-291751751751751,0001,750
2011-09-281751751751754,0001,750
2011-09-271761791761792,0001,790
2011-09-261811811811812,0001,810
2011-09-221801801801802,0001,800
2011-09-151831831801807,0001,800
2011-09-1418618618018014,0001,800
2011-09-131881881881881,0001,880
2011-09-121881901881902,0001,900
2011-09-091881881881881,0001,880
2011-09-071911911911912,0001,910
2011-09-061911911911911,0001,910
2011-09-051951951951954,0001,950
2011-09-021961961961961,0001,960
2011-09-011961961961963,0001,960
2011-08-311971971961962,0001,960
2011-08-301981981981981,0001,980
2011-08-252012011931933,0001,930
2011-08-241911911911911,0001,910
2011-08-221961961961962,0001,960
2011-08-162162162162161,0002,160
2011-08-152162162162167,0002,160
2011-08-112002002002002,0002,000
2011-08-052022022022027,0002,020
2011-08-042002022002022,0002,020
2011-08-032002002002001,0002,000
2011-08-012012012012011,0002,010
2011-07-292052052052051,0002,050
2011-07-262082082082081,0002,080
2011-07-252002002002003,0002,000
2011-07-201901901901901,0001,900
2011-07-152002002002004,0002,000
2011-07-131921921921921,0001,920
2011-07-121981981981981,0001,980
2011-07-081991991991994,0001,990
2011-07-051891891891894,0001,890
2011-07-041891891881883,0001,880
2011-07-011861861861862,0001,860
2011-06-291861861861861,0001,860
2011-06-271861861861861,0001,860
2011-06-241861861861862,0001,860
2011-06-151861861861864,0001,860
2011-06-141781791781792,0001,790
2011-06-061791791791793,0001,790
2011-06-031791791791791,0001,790
2011-06-021751751751751,0001,750
2011-05-251761761761763,0001,760
2011-05-241711711711712,0001,710
2011-05-171751751751751,0001,750
2011-05-161781781751758,0001,750
2011-05-131771771771771,0001,770
2011-05-111781781761765,0001,760
2011-05-101801811801808,0001,800
2011-05-091861861801802,0001,800
2011-05-061881881881884,0001,880
2011-05-021861861831832,0001,830
2011-04-281861861861861,0001,860
2011-04-271861861861861,0001,860
2011-04-261901901901901,0001,900
2011-04-2518819018819014,0001,900
2011-04-211831831821823,0001,820
2011-04-201851861851863,0001,860
2011-04-191801801801801,0001,800
2011-04-151831851831857,0001,850
2011-04-141821841821843,0001,840
2011-04-111801801801801,0001,800
2011-04-0718318318318310,0001,830
2011-04-061841841831835,0001,830
2011-04-051831851831838,0001,830
2011-04-041821821821821,0001,820
2011-04-011751751751751,0001,750
2011-03-311751751751751,0001,750
2011-03-291741741701704,0001,700
2011-03-281811841811849,0001,840
2011-03-251811811811812,0001,810
2011-03-231811811751753,0001,750
2011-03-221801801801802,0001,800
2011-03-171701701661662,0001,660
2011-03-161701701701702,0001,700
2011-03-151771871751758,0001,750
2011-03-141781781771776,0001,770
2011-03-111821821821821,0001,820
2011-03-091821821821821,0001,820
2011-03-081821821821822,0001,820
2011-03-071851851851855,0001,850
2011-03-041831831811812,0001,810
2011-03-031831831801807,0001,800
2011-03-021811831811832,0001,830
2011-03-011811821811823,0001,820
2011-02-281841841801833,0001,830
2011-02-251841841801826,0001,820
2011-02-221801801801802,0001,800
2011-02-211801801791793,0001,790
2011-02-181791791791791,0001,790
2011-02-171801801801802,0001,800
2011-02-161801801801801,0001,800
2011-02-151801801801805,0001,800
2011-02-141801811801813,0001,810
2011-02-091821821791793,0001,790
2011-02-081791801791803,0001,800
2011-02-0718018017518011,0001,800
2011-02-041801811801805,0001,800
2011-02-031801801801803,0001,800
2011-02-011801801791792,0001,790
2011-01-311801801801805,0001,800
2011-01-271821821821821,0001,820
2011-01-261821821821822,0001,820
2011-01-251821821821822,0001,820
2011-01-211821821811813,0001,810
2011-01-201821821821825,0001,820
2011-01-191821821821822,0001,820
2011-01-181821821811813,0001,810
2011-01-171821821821825,0001,820
2011-01-141811811811813,0001,810
2011-01-131821821811812,0001,810
2011-01-121821821821826,0001,820
2011-01-111821821811813,0001,810
2011-01-071821821821821,0001,820
2011-01-061821821821822,0001,820
2011-01-051821821821825,0001,820
2011-01-041831831821823,0001,820

分割・併合履歴 ： [2017-09-27]1株→0.1株