5939 (株)大谷工業 の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-29 | 292 | 292 | 292 | 292 | 1,000 | 2,920 |
| 2014-12-25 | 289 | 296 | 289 | 296 | 4,000 | 2,960 |
| 2014-12-24 | 298 | 298 | 298 | 298 | 1,000 | 2,980 |
| 2014-12-22 | 293 | 293 | 293 | 293 | 26,000 | 2,930 |
| 2014-12-19 | 293 | 293 | 293 | 293 | 1,000 | 2,930 |
| 2014-12-15 | 294 | 294 | 294 | 294 | 3,000 | 2,940 |
| 2014-12-10 | 287 | 287 | 287 | 287 | 1,000 | 2,870 |
| 2014-12-05 | 294 | 294 | 294 | 294 | 6,000 | 2,940 |
| 2014-12-04 | 292 | 293 | 292 | 293 | 2,000 | 2,930 |
| 2014-11-26 | 288 | 288 | 288 | 288 | 1,000 | 2,880 |
| 2014-11-25 | 292 | 292 | 284 | 287 | 6,000 | 2,870 |
| 2014-11-21 | 292 | 292 | 292 | 292 | 2,000 | 2,920 |
| 2014-11-17 | 287 | 287 | 287 | 287 | 3,000 | 2,870 |
| 2014-11-14 | 290 | 290 | 290 | 290 | 1,000 | 2,900 |
| 2014-11-12 | 286 | 286 | 286 | 286 | 1,000 | 2,860 |
| 2014-11-11 | 286 | 286 | 286 | 286 | 1,000 | 2,860 |
| 2014-11-06 | 288 | 288 | 288 | 288 | 1,000 | 2,880 |
| 2014-11-05 | 289 | 289 | 284 | 284 | 7,000 | 2,840 |
| 2014-11-04 | 292 | 292 | 289 | 289 | 3,000 | 2,890 |
| 2014-10-28 | 286 | 286 | 286 | 286 | 1,000 | 2,860 |
| 2014-10-27 | 299 | 299 | 287 | 287 | 5,000 | 2,870 |
| 2014-10-24 | 309 | 309 | 309 | 309 | 1,000 | 3,090 |
| 2014-10-22 | 280 | 285 | 280 | 285 | 4,000 | 2,850 |
| 2014-10-20 | 285 | 285 | 277 | 277 | 2,000 | 2,770 |
| 2014-10-15 | 276 | 277 | 276 | 277 | 5,000 | 2,770 |
| 2014-10-14 | 280 | 280 | 280 | 280 | 3,000 | 2,800 |
| 2014-10-10 | 283 | 283 | 282 | 282 | 2,000 | 2,820 |
| 2014-10-09 | 290 | 290 | 290 | 290 | 1,000 | 2,900 |
| 2014-10-08 | 287 | 287 | 282 | 282 | 3,000 | 2,820 |
| 2014-10-06 | 290 | 290 | 290 | 290 | 2,000 | 2,900 |
| 2014-10-03 | 282 | 282 | 282 | 282 | 1,000 | 2,820 |
| 2014-09-25 | 285 | 285 | 285 | 285 | 3,000 | 2,850 |
| 2014-09-24 | 280 | 280 | 280 | 280 | 1,000 | 2,800 |
| 2014-09-16 | 285 | 285 | 280 | 280 | 7,000 | 2,800 |
| 2014-09-12 | 285 | 285 | 285 | 285 | 1,000 | 2,850 |
| 2014-09-11 | 286 | 286 | 286 | 286 | 1,000 | 2,860 |
| 2014-09-10 | 281 | 287 | 279 | 287 | 3,000 | 2,870 |
| 2014-09-05 | 282 | 282 | 281 | 281 | 4,000 | 2,810 |
| 2014-09-04 | 285 | 285 | 283 | 283 | 2,000 | 2,830 |
| 2014-09-03 | 283 | 283 | 283 | 283 | 2,000 | 2,830 |
| 2014-08-28 | 285 | 285 | 282 | 282 | 3,000 | 2,820 |
| 2014-08-26 | 285 | 285 | 285 | 285 | 1,000 | 2,850 |
| 2014-08-25 | 283 | 283 | 282 | 282 | 3,000 | 2,820 |
| 2014-08-22 | 283 | 283 | 283 | 283 | 1,000 | 2,830 |
| 2014-08-15 | 285 | 285 | 285 | 285 | 2,000 | 2,850 |
| 2014-08-14 | 285 | 285 | 285 | 285 | 1,000 | 2,850 |
| 2014-08-05 | 288 | 288 | 288 | 288 | 3,000 | 2,880 |
| 2014-08-04 | 282 | 282 | 282 | 282 | 1,000 | 2,820 |
| 2014-08-01 | 280 | 281 | 274 | 274 | 9,000 | 2,740 |
| 2014-07-31 | 288 | 288 | 288 | 288 | 1,000 | 2,880 |
| 2014-07-29 | 296 | 296 | 296 | 296 | 1,000 | 2,960 |
| 2014-07-25 | 297 | 297 | 297 | 297 | 1,000 | 2,970 |
| 2014-07-24 | 294 | 297 | 294 | 297 | 2,000 | 2,970 |
| 2014-07-23 | 286 | 286 | 286 | 286 | 5,000 | 2,860 |
| 2014-07-18 | 289 | 289 | 289 | 289 | 1,000 | 2,890 |
| 2014-07-17 | 291 | 291 | 289 | 289 | 3,000 | 2,890 |
| 2014-07-16 | 300 | 300 | 299 | 299 | 4,000 | 2,990 |
| 2014-07-15 | 328 | 331 | 328 | 328 | 5,000 | 3,280 |
| 2014-07-14 | 298 | 298 | 298 | 298 | 1,000 | 2,980 |
| 2014-07-11 | 295 | 295 | 295 | 295 | 1,000 | 2,950 |
| 2014-07-10 | 289 | 289 | 289 | 289 | 1,000 | 2,890 |
| 2014-07-07 | 297 | 297 | 297 | 297 | 2,000 | 2,970 |
| 2014-07-04 | 295 | 296 | 295 | 296 | 4,000 | 2,960 |
| 2014-07-03 | 287 | 288 | 287 | 288 | 2,000 | 2,880 |
| 2014-06-30 | 291 | 291 | 291 | 291 | 1,000 | 2,910 |
| 2014-06-26 | 305 | 305 | 305 | 305 | 1,000 | 3,050 |
| 2014-06-25 | 289 | 289 | 289 | 289 | 2,000 | 2,890 |
| 2014-06-18 | 272 | 272 | 268 | 268 | 2,000 | 2,680 |
| 2014-06-17 | 272 | 272 | 264 | 265 | 3,000 | 2,650 |
| 2014-06-16 | 279 | 279 | 279 | 279 | 3,000 | 2,790 |
| 2014-06-12 | 275 | 275 | 275 | 275 | 1,000 | 2,750 |
| 2014-06-05 | 278 | 278 | 278 | 278 | 2,000 | 2,780 |
| 2014-05-23 | 278 | 278 | 278 | 278 | 2,000 | 2,780 |
| 2014-05-19 | 270 | 270 | 270 | 270 | 1,000 | 2,700 |
| 2014-05-16 | 272 | 272 | 272 | 272 | 1,000 | 2,720 |
| 2014-05-15 | 278 | 278 | 278 | 278 | 2,000 | 2,780 |
| 2014-05-14 | 272 | 272 | 272 | 272 | 1,000 | 2,720 |
| 2014-05-07 | 274 | 274 | 274 | 274 | 3,000 | 2,740 |
| 2014-05-02 | 274 | 274 | 274 | 274 | 1,000 | 2,740 |
| 2014-04-28 | 270 | 270 | 270 | 270 | 1,000 | 2,700 |
| 2014-04-25 | 267 | 267 | 267 | 267 | 2,000 | 2,670 |
| 2014-04-24 | 270 | 274 | 270 | 274 | 3,000 | 2,740 |
| 2014-04-23 | 268 | 268 | 268 | 268 | 1,000 | 2,680 |
| 2014-04-17 | 271 | 271 | 271 | 271 | 4,000 | 2,710 |
| 2014-04-15 | 271 | 271 | 271 | 271 | 3,000 | 2,710 |
| 2014-04-14 | 272 | 272 | 271 | 271 | 2,000 | 2,710 |
| 2014-04-11 | 275 | 275 | 275 | 275 | 1,000 | 2,750 |
| 2014-04-10 | 276 | 276 | 276 | 276 | 1,000 | 2,760 |
| 2014-04-09 | 268 | 268 | 268 | 268 | 1,000 | 2,680 |
| 2014-04-07 | 265 | 272 | 265 | 272 | 4,000 | 2,720 |
| 2014-04-04 | 277 | 277 | 273 | 277 | 5,000 | 2,770 |
| 2014-04-03 | 269 | 269 | 269 | 269 | 1,000 | 2,690 |
| 2014-03-28 | 261 | 261 | 261 | 261 | 1,000 | 2,610 |
| 2014-03-27 | 268 | 268 | 261 | 261 | 4,000 | 2,610 |
| 2014-03-26 | 277 | 282 | 277 | 282 | 2,000 | 2,820 |
| 2014-03-25 | 285 | 285 | 274 | 276 | 7,000 | 2,760 |
| 2014-03-24 | 282 | 282 | 277 | 277 | 3,000 | 2,770 |
| 2014-03-20 | 275 | 280 | 275 | 280 | 4,000 | 2,800 |
| 2014-03-17 | 283 | 283 | 283 | 283 | 2,000 | 2,830 |
| 2014-03-11 | 280 | 283 | 280 | 283 | 4,000 | 2,830 |
| 2014-03-07 | 286 | 287 | 286 | 287 | 2,000 | 2,870 |
| 2014-03-06 | 286 | 288 | 285 | 286 | 8,000 | 2,860 |
| 2014-03-05 | 297 | 297 | 297 | 297 | 2,000 | 2,970 |
| 2014-03-04 | 287 | 291 | 287 | 291 | 2,000 | 2,910 |
| 2014-02-26 | 298 | 298 | 298 | 298 | 1,000 | 2,980 |
| 2014-02-25 | 290 | 290 | 290 | 290 | 2,000 | 2,900 |
| 2014-02-24 | 284 | 285 | 281 | 285 | 4,000 | 2,850 |
| 2014-02-20 | 278 | 278 | 278 | 278 | 2,000 | 2,780 |
| 2014-02-19 | 279 | 279 | 279 | 279 | 1,000 | 2,790 |
| 2014-02-18 | 279 | 279 | 279 | 279 | 1,000 | 2,790 |
| 2014-02-17 | 282 | 282 | 282 | 282 | 3,000 | 2,820 |
| 2014-02-14 | 283 | 283 | 281 | 281 | 4,000 | 2,810 |
| 2014-02-13 | 285 | 285 | 285 | 285 | 1,000 | 2,850 |
| 2014-02-05 | 289 | 289 | 289 | 289 | 3,000 | 2,890 |
| 2014-02-04 | 279 | 287 | 279 | 287 | 2,000 | 2,870 |
| 2014-01-27 | 283 | 283 | 283 | 283 | 3,000 | 2,830 |
| 2014-01-24 | 287 | 287 | 287 | 287 | 2,000 | 2,870 |
| 2014-01-23 | 286 | 286 | 285 | 285 | 2,000 | 2,850 |
| 2014-01-22 | 283 | 287 | 283 | 287 | 2,000 | 2,870 |
| 2014-01-21 | 283 | 283 | 283 | 283 | 2,000 | 2,830 |
| 2014-01-20 | 284 | 287 | 284 | 287 | 3,000 | 2,870 |
| 2014-01-17 | 287 | 287 | 287 | 287 | 1,000 | 2,870 |
| 2014-01-16 | 284 | 284 | 283 | 283 | 2,000 | 2,830 |
| 2014-01-15 | 292 | 292 | 292 | 292 | 3,000 | 2,920 |
| 2014-01-09 | 276 | 276 | 276 | 276 | 1,000 | 2,760 |
| 2014-01-08 | 280 | 280 | 279 | 279 | 3,000 | 2,790 |
| 2014-01-06 | 278 | 286 | 278 | 286 | 4,000 | 2,860 |
分割・併合履歴 ： [2017-09-27]1株→0.1株