1. HOME >
  2. 株価時系列 >
  3. 5939 >
  4. 2012年

5939 (株)大谷工業 の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-262652652652651,0002,650
2012-12-252572572572572,0002,570
2012-12-212512512502502,0002,500
2012-12-182502502502501,0002,500
2012-12-172592592552553,0002,550
2012-12-142592592592591,0002,590
2012-12-132572572572571,0002,570
2012-12-072682682612614,0002,610
2012-12-052452522452524,0002,520
2012-12-042522522522522,0002,520
2012-12-032462462462461,0002,460
2012-11-302452452442454,0002,450
2012-11-292452452422423,0002,420
2012-11-282442452442452,0002,450
2012-11-272602602602601,0002,600
2012-11-222642642642642,0002,640
2012-11-212502502502502,0002,500
2012-11-152602602602603,0002,600
2012-11-142402402402402,0002,400
2012-11-052512512512512,0002,510
2012-11-022282282282281,0002,280
2012-10-262392392392391,0002,390
2012-10-252332332332332,0002,330
2012-10-192252252252251,0002,250
2012-10-152262262262263,0002,260
2012-10-102182182182181,0002,180
2012-10-052162162152154,0002,150
2012-10-042182182182182,0002,180
2012-10-022202202202201,0002,200
2012-10-012192192192191,0002,190
2012-09-282162162162162,0002,160
2012-09-262232232232231,0002,230
2012-09-252152152152151,0002,150
2012-09-182132132132134,0002,130
2012-09-142122122122121,0002,120
2012-09-102152152062064,0002,060
2012-09-072202202202201,0002,200
2012-09-052202202202203,0002,200
2012-08-242172172142143,0002,140
2012-08-202172172172171,0002,170
2012-08-152172172172176,0002,170
2012-08-142102102092092,0002,090
2012-08-132102102072073,0002,070
2012-08-062182182182185,0002,180
2012-08-021991991981982,0001,980
2012-07-312002002002001,0002,000
2012-07-271981981981981,0001,980
2012-07-262002002002001,0002,000
2012-07-252002002002003,0002,000
2012-07-232042042042041,0002,040
2012-07-172002002002003,0002,000
2012-07-132002002002003,0002,000
2012-07-121992001992003,0002,000
2012-07-112002001991992,0001,990
2012-07-091982021982023,0002,020
2012-07-061991991991994,0001,990
2012-07-052002002002004,0002,000
2012-07-042002002002002,0002,000
2012-06-282002002002005,0002,000
2012-06-262152152152151,0002,150
2012-06-252102102002007,0002,000
2012-06-212062062062061,0002,060
2012-06-152072072072074,0002,070
2012-06-142072072072071,0002,070
2012-06-132092092092091,0002,090
2012-06-122052052052051,0002,050
2012-06-072012012012012,0002,010
2012-06-052032032032033,0002,030
2012-06-042032032032031,0002,030
2012-05-312032032032031,0002,030
2012-05-302032032032031,0002,030
2012-05-252042042042042,0002,040
2012-05-232022022022021,0002,020
2012-05-222032032032031,0002,030
2012-05-182032032032031,0002,030
2012-05-152092092092093,0002,090
2012-05-142052052052051,0002,050
2012-05-082052052052051,0002,050
2012-05-072102102102103,0002,100
2012-04-262102102102101,0002,100
2012-04-252102102102102,0002,100
2012-04-162092092092094,0002,090
2012-04-132062062062062,0002,060
2012-04-122022022022021,0002,020
2012-04-112002002002001,0002,000
2012-04-101991991991991,0001,990
2012-04-0519919919619611,0001,960
2012-04-042032032002004,0002,000
2012-04-022012012012011,0002,010
2012-03-301972001972002,0002,000
2012-03-281861981861985,0001,980
2012-03-272102102062062,0002,060
2012-03-262052052052053,0002,050
2012-03-232062062052052,0002,050
2012-03-192052052052051,0002,050
2012-03-152022022022027,0002,020
2012-03-142082082062062,0002,060
2012-03-132072072072074,0002,070
2012-03-122072072072071,0002,070
2012-03-092052072032037,0002,030
2012-03-082042042042041,0002,040
2012-03-072022022022021,0002,020
2012-03-062062062032036,0002,030
2012-03-0520720720020518,0002,050
2012-03-022182182152153,0002,150
2012-03-012172172172171,0002,170
2012-02-292182182062143,0002,140
2012-02-2820521820521813,0002,180
2012-02-272132132132134,0002,130
2012-02-242142142132133,0002,130
2012-02-222052052002008,0002,000
2012-02-162202202202201,0002,200
2012-02-152192192192194,0002,190
2012-02-132032032032031,0002,030
2012-02-092032032032031,0002,030
2012-02-072042042002005,0002,000
2012-02-062202202202204,0002,200
2012-02-031962001962002,0002,000
2012-02-021911911911911,0001,910
2012-01-301901901901901,0001,900
2012-01-251951951951952,0001,950
2012-01-201871921871922,0001,920
2012-01-191921921921921,0001,920
2012-01-171991991991991,0001,990
2012-01-161991991991994,0001,990
2012-01-111961961961961,0001,960
2012-01-051961961961963,0001,960
2012-01-041961961961961,0001,960

分割・併合履歴 ： [2017-09-27]1株→0.1株