5939 (株)大谷工業 の時系列データ [2015年度]

日付始値高値安値終値出来高調整後終値
2015-12-302852852852852,0002,850
2015-12-292832832832832,0002,830
2015-12-282822822822823,0002,820
2015-12-252892892822823,0002,820
2015-12-242902902902901,0002,900
2015-12-172862902862906,0002,900
2015-12-1630130130030011,0003,000
2015-12-152852852852852,0002,850
2015-12-142852852832834,0002,830
2015-12-102802852802852,0002,850
2015-12-072852852852854,0002,850
2015-12-042832832832834,0002,830
2015-12-022802802802803,0002,800
2015-12-012782782772772,0002,770
2015-11-302782782782783,0002,780
2015-11-262842842842841,0002,840
2015-11-252852852762766,0002,760
2015-11-242782842782845,0002,840
2015-11-202782782782781,0002,780
2015-11-192852852772776,0002,770
2015-11-172882882852856,0002,850
2015-11-162882882882883,0002,880
2015-11-132802802802801,0002,800
2015-11-122762762762761,0002,760
2015-11-112792792772773,0002,770
2015-11-102752792752793,0002,790
2015-11-092782782782781,0002,780
2015-11-052782782782782,0002,780
2015-11-042762762752752,0002,750
2015-10-292742742742742,0002,740
2015-10-272752752752752,0002,750
2015-10-262792792782785,0002,780
2015-10-2328428426727528,0002,750
2015-10-223053052842845,0002,840
2015-10-2128528928128110,0002,810
2015-10-202822822822821,0002,820
2015-10-152812812792794,0002,790
2015-10-142812812812811,0002,810
2015-10-132772782772783,0002,780
2015-10-082752772752775,0002,770
2015-10-072842842782782,0002,780
2015-10-052882882882882,0002,880
2015-10-012902902862862,0002,860
2015-09-302932932932932,0002,930
2015-09-292852852852851,0002,850
2015-09-252932932932932,0002,930
2015-09-242902902902901,0002,900
2015-09-152932932932932,0002,930
2015-09-142932932932931,0002,930
2015-09-112902942902936,0002,930
2015-09-072892892892893,0002,890
2015-09-022902902902901,0002,900
2015-08-312872872872871,0002,870
2015-08-282942942862862,0002,860
2015-08-262902982902983,0002,980
2015-08-252902902832833,0002,830
2015-08-182932932932931,0002,930
2015-08-172972972972974,0002,970
2015-08-142942942912944,0002,940
2015-08-132912912912911,0002,910
2015-08-122902902902902,0002,900
2015-08-112902902902901,0002,900
2015-08-102932982912984,0002,980
2015-08-053043043043043,0003,040
2015-08-042933012933013,0003,010
2015-08-032982982972972,0002,970
2015-07-313043043043041,0003,040
2015-07-243033033033032,0003,030
2015-07-233003023003025,0003,020
2015-07-173083083083082,0003,080
2015-07-163083083083081,0003,080
2015-07-153073073073074,0003,070
2015-07-143083083033035,0003,030
2015-07-083033033033031,0003,030
2015-07-073103103033032,0003,030
2015-07-063103103103102,0003,100
2015-07-033153153153154,0003,150
2015-06-263173173173171,0003,170
2015-06-253093093093091,0003,090
2015-06-233073073043042,0003,040
2015-06-193073073073071,0003,070
2015-06-163073073073071,0003,070
2015-06-153143143143142,0003,140
2015-06-053063063063062,0003,060
2015-06-033063063063061,0003,060
2015-06-023043043043042,0003,040
2015-06-013043053043052,0003,050
2015-05-273003003003002,0003,000
2015-05-2630630629930013,0003,000
2015-05-253143143143142,0003,140
2015-05-183103103073072,0003,070
2015-05-153183183183182,0003,180
2015-05-143113113113111,0003,110
2015-05-113033033033031,0003,030
2015-05-073093093093092,0003,090
2015-04-243063063063062,0003,060
2015-04-233003003003001,0003,000
2015-04-223073072993005,0003,000
2015-04-163033033033032,0003,030
2015-04-153073073043049,0003,040
2015-04-093073073073071,0003,070
2015-04-083093093093091,0003,090
2015-04-063133133093092,0003,090
2015-04-033113113113111,0003,110
2015-03-273073073003035,0003,030
2015-03-263283283203202,0003,200
2015-03-253303303203204,0003,200
2015-03-243303303303301,0003,300
2015-03-203283283253252,0003,250
2015-03-193253263253262,0003,260
2015-03-163253253173245,0003,240
2015-03-123193243193242,0003,240
2015-03-093203203203201,0003,200
2015-03-053203203203202,0003,200
2015-03-043193193153152,0003,150
2015-03-033193193193191,0003,190
2015-03-023133133133131,0003,130
2015-02-273153163143143,0003,140
2015-02-253103103103101,0003,100
2015-02-243133133133131,0003,130
2015-02-203053073053072,0003,070
2015-02-183133133133131,0003,130
2015-02-173053053053051,0003,050
2015-02-163133133053054,0003,050
2015-02-123073073073071,0003,070
2015-02-103013053013053,0003,050
2015-02-093043093033047,0003,040
2015-02-0532932930931211,0003,120
2015-02-043253283253282,0003,280
2015-02-023213213213211,0003,210
2015-01-303073203073202,0003,200
2015-01-293093093083082,0003,080
2015-01-273063093063093,0003,090
2015-01-233193193193192,0003,190
2015-01-223113113113111,0003,110
2015-01-213193193193191,0003,190
2015-01-203163163163161,0003,160
2015-01-153163163163162,0003,160
2015-01-143153153153151,0003,150
2015-01-053163163133133,0003,130

分割・併合履歴 : [2017-09-27]1株→0.1株