1. HOME >
  2. 株価時系列 >
  3. 5939 >
  4. 2013年

5939 (株)大谷工業 の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-302822822802802,0002,800
2013-12-272772772772772,0002,770
2013-12-252872872792793,0002,790
2013-12-202792792792791,0002,790
2013-12-162842842842842,0002,840
2013-12-102792792792791,0002,790
2013-12-062792792792794,0002,790
2013-12-052732732732735,0002,730
2013-12-042782782762764,0002,760
2013-12-032762772762772,0002,770
2013-12-022742752742753,0002,750
2013-11-282762782762783,0002,780
2013-11-272752752752751,0002,750
2013-11-262832832832831,0002,830
2013-11-252832832832831,0002,830
2013-11-202822822822821,0002,820
2013-11-192802802802802,0002,800
2013-11-182812822812813,0002,810
2013-11-152802802802803,0002,800
2013-11-132782782782781,0002,780
2013-11-082832832752752,0002,750
2013-11-052832832832832,0002,830
2013-11-012862862862862,0002,860
2013-10-302852852852852,0002,850
2013-10-252842842842842,0002,840
2013-10-212772772772771,0002,770
2013-10-172802812802814,0002,810
2013-10-152842842802805,0002,800
2013-10-112852862852862,0002,860
2013-10-102832832832831,0002,830
2013-10-092862862862861,0002,860
2013-10-072852852852853,0002,850
2013-10-042882882882882,0002,880
2013-10-032882882812812,0002,810
2013-10-022902902902901,0002,900
2013-09-262882892882892,0002,890
2013-09-252872872872871,0002,870
2013-09-242882902882902,0002,900
2013-09-172872872872875,0002,870
2013-09-122862862862863,0002,860
2013-09-112822862822862,0002,860
2013-09-102862862862861,0002,860
2013-09-052852852852852,0002,850
2013-09-042852852852851,0002,850
2013-09-032842842842841,0002,840
2013-08-262832832832831,0002,830
2013-08-232852852852852,0002,850
2013-08-222852852852851,0002,850
2013-08-152842842842842,0002,840
2013-08-142862862862861,0002,860
2013-08-122862862862861,0002,860
2013-08-082862862862861,0002,860
2013-08-052952952812827,0002,820
2013-08-022872872872871,0002,870
2013-08-012862862862861,0002,860
2013-07-262852852852851,0002,850
2013-07-252832832832834,0002,830
2013-07-242802802802801,0002,800
2013-07-172802802802801,0002,800
2013-07-162802802802803,0002,800
2013-07-122802802802802,0002,800
2013-07-112812892812816,0002,810
2013-07-102812812812811,0002,810
2013-07-092782782782781,0002,780
2013-07-052892892862866,0002,860
2013-06-262942942942941,0002,940
2013-06-252862862862862,0002,860
2013-06-242872872872871,0002,870
2013-06-212902902852852,0002,850
2013-06-202902902902901,0002,900
2013-06-192872872872871,0002,870
2013-06-182872872852852,0002,850
2013-06-172912912832856,0002,850
2013-06-142912992912992,0002,990
2013-06-122902902902901,0002,900
2013-06-072842842842843,0002,840
2013-06-062872872872871,0002,870
2013-06-052982982872873,0002,870
2013-05-312932932842844,0002,840
2013-05-302952952952951,0002,950
2013-05-292922922922921,0002,920
2013-05-272982982982981,0002,980
2013-05-243033033033031,0003,030
2013-05-153263263043045,0003,040
2013-05-143193193193191,0003,190
2013-05-133163163163161,0003,160
2013-05-093173173173172,0003,170
2013-05-073173173173172,0003,170
2013-05-013023103023102,0003,100
2013-04-263163163103102,0003,100
2013-04-253153153153154,0003,150
2013-04-243033033033034,0003,030
2013-04-233033033033035,0003,030
2013-04-223003003003002,0003,000
2013-04-192922922922921,0002,920
2013-04-182963042962974,0002,970
2013-04-153043043043042,0003,040
2013-04-113103102962963,0002,960
2013-04-103183182942942,0002,940
2013-04-092903202903202,0003,200
2013-04-082902902902903,0002,900
2013-04-053003002842926,0002,920
2013-03-272902922892895,0002,890
2013-03-263123123023025,0003,020
2013-03-253033133033136,0003,130
2013-03-222983032983033,0003,030
2013-03-212962962962965,0002,960
2013-03-192902902902902,0002,900
2013-03-152882892882895,0002,890
2013-03-132882922882922,0002,920
2013-03-1229729728828816,0002,880
2013-03-112862952862959,0002,950
2013-03-083293313293313,0003,310
2013-03-062952972952972,0002,970
2013-03-052952952952951,0002,950
2013-03-042952952952951,0002,950
2013-02-262972972972971,0002,970
2013-02-252702702702702,0002,700
2013-02-222632692632692,0002,690
2013-02-202692692692691,0002,690
2013-02-152652742652746,0002,740
2013-02-142762762682685,0002,680
2013-02-122702702702702,0002,700
2013-02-062622652622652,0002,650
2013-02-052682682512516,0002,510
2013-02-042692692692691,0002,690
2013-02-012712712642642,0002,640
2013-01-302702702702701,0002,700
2013-01-252812812812813,0002,810
2013-01-242772812772815,0002,810
2013-01-232732732732731,0002,730
2013-01-222712712712711,0002,710
2013-01-212712712712711,0002,710
2013-01-172762762762761,0002,760
2013-01-153003003003003,0003,000
2013-01-112762762762761,0002,760
2013-01-082792792722722,0002,720
2013-01-072722722712713,0002,710
2013-01-042642712632714,0002,710

分割・併合履歴 ： [2017-09-27]1株→0.1株