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 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 285 | 285 | 285 | 285 | 2,000 | 2,850 |
| 2015-12-29 | 283 | 283 | 283 | 283 | 2,000 | 2,830 |
| 2015-12-28 | 282 | 282 | 282 | 282 | 3,000 | 2,820 |
| 2015-12-25 | 289 | 289 | 282 | 282 | 3,000 | 2,820 |
| 2015-12-24 | 290 | 290 | 290 | 290 | 1,000 | 2,900 |
| 2015-12-17 | 286 | 290 | 286 | 290 | 6,000 | 2,900 |
| 2015-12-16 | 301 | 301 | 300 | 300 | 11,000 | 3,000 |
| 2015-12-15 | 285 | 285 | 285 | 285 | 2,000 | 2,850 |
| 2015-12-14 | 285 | 285 | 283 | 283 | 4,000 | 2,830 |
| 2015-12-10 | 280 | 285 | 280 | 285 | 2,000 | 2,850 |
| 2015-12-07 | 285 | 285 | 285 | 285 | 4,000 | 2,850 |
| 2015-12-04 | 283 | 283 | 283 | 283 | 4,000 | 2,830 |
| 2015-12-02 | 280 | 280 | 280 | 280 | 3,000 | 2,800 |
| 2015-12-01 | 278 | 278 | 277 | 277 | 2,000 | 2,770 |
| 2015-11-30 | 278 | 278 | 278 | 278 | 3,000 | 2,780 |
| 2015-11-26 | 284 | 284 | 284 | 284 | 1,000 | 2,840 |
| 2015-11-25 | 285 | 285 | 276 | 276 | 6,000 | 2,760 |
| 2015-11-24 | 278 | 284 | 278 | 284 | 5,000 | 2,840 |
| 2015-11-20 | 278 | 278 | 278 | 278 | 1,000 | 2,780 |
| 2015-11-19 | 285 | 285 | 277 | 277 | 6,000 | 2,770 |
| 2015-11-17 | 288 | 288 | 285 | 285 | 6,000 | 2,850 |
| 2015-11-16 | 288 | 288 | 288 | 288 | 3,000 | 2,880 |
| 2015-11-13 | 280 | 280 | 280 | 280 | 1,000 | 2,800 |
| 2015-11-12 | 276 | 276 | 276 | 276 | 1,000 | 2,760 |
| 2015-11-11 | 279 | 279 | 277 | 277 | 3,000 | 2,770 |
| 2015-11-10 | 275 | 279 | 275 | 279 | 3,000 | 2,790 |
| 2015-11-09 | 278 | 278 | 278 | 278 | 1,000 | 2,780 |
| 2015-11-05 | 278 | 278 | 278 | 278 | 2,000 | 2,780 |
| 2015-11-04 | 276 | 276 | 275 | 275 | 2,000 | 2,750 |
| 2015-10-29 | 274 | 274 | 274 | 274 | 2,000 | 2,740 |
| 2015-10-27 | 275 | 275 | 275 | 275 | 2,000 | 2,750 |
| 2015-10-26 | 279 | 279 | 278 | 278 | 5,000 | 2,780 |
| 2015-10-23 | 284 | 284 | 267 | 275 | 28,000 | 2,750 |
| 2015-10-22 | 305 | 305 | 284 | 284 | 5,000 | 2,840 |
| 2015-10-21 | 285 | 289 | 281 | 281 | 10,000 | 2,810 |
| 2015-10-20 | 282 | 282 | 282 | 282 | 1,000 | 2,820 |
| 2015-10-15 | 281 | 281 | 279 | 279 | 4,000 | 2,790 |
| 2015-10-14 | 281 | 281 | 281 | 281 | 1,000 | 2,810 |
| 2015-10-13 | 277 | 278 | 277 | 278 | 3,000 | 2,780 |
| 2015-10-08 | 275 | 277 | 275 | 277 | 5,000 | 2,770 |
| 2015-10-07 | 284 | 284 | 278 | 278 | 2,000 | 2,780 |
| 2015-10-05 | 288 | 288 | 288 | 288 | 2,000 | 2,880 |
| 2015-10-01 | 290 | 290 | 286 | 286 | 2,000 | 2,860 |
| 2015-09-30 | 293 | 293 | 293 | 293 | 2,000 | 2,930 |
| 2015-09-29 | 285 | 285 | 285 | 285 | 1,000 | 2,850 |
| 2015-09-25 | 293 | 293 | 293 | 293 | 2,000 | 2,930 |
| 2015-09-24 | 290 | 290 | 290 | 290 | 1,000 | 2,900 |
| 2015-09-15 | 293 | 293 | 293 | 293 | 2,000 | 2,930 |
| 2015-09-14 | 293 | 293 | 293 | 293 | 1,000 | 2,930 |
| 2015-09-11 | 290 | 294 | 290 | 293 | 6,000 | 2,930 |
| 2015-09-07 | 289 | 289 | 289 | 289 | 3,000 | 2,890 |
| 2015-09-02 | 290 | 290 | 290 | 290 | 1,000 | 2,900 |
| 2015-08-31 | 287 | 287 | 287 | 287 | 1,000 | 2,870 |
| 2015-08-28 | 294 | 294 | 286 | 286 | 2,000 | 2,860 |
| 2015-08-26 | 290 | 298 | 290 | 298 | 3,000 | 2,980 |
| 2015-08-25 | 290 | 290 | 283 | 283 | 3,000 | 2,830 |
| 2015-08-18 | 293 | 293 | 293 | 293 | 1,000 | 2,930 |
| 2015-08-17 | 297 | 297 | 297 | 297 | 4,000 | 2,970 |
| 2015-08-14 | 294 | 294 | 291 | 294 | 4,000 | 2,940 |
| 2015-08-13 | 291 | 291 | 291 | 291 | 1,000 | 2,910 |
| 2015-08-12 | 290 | 290 | 290 | 290 | 2,000 | 2,900 |
| 2015-08-11 | 290 | 290 | 290 | 290 | 1,000 | 2,900 |
| 2015-08-10 | 293 | 298 | 291 | 298 | 4,000 | 2,980 |
| 2015-08-05 | 304 | 304 | 304 | 304 | 3,000 | 3,040 |
| 2015-08-04 | 293 | 301 | 293 | 301 | 3,000 | 3,010 |
| 2015-08-03 | 298 | 298 | 297 | 297 | 2,000 | 2,970 |
| 2015-07-31 | 304 | 304 | 304 | 304 | 1,000 | 3,040 |
| 2015-07-24 | 303 | 303 | 303 | 303 | 2,000 | 3,030 |
| 2015-07-23 | 300 | 302 | 300 | 302 | 5,000 | 3,020 |
| 2015-07-17 | 308 | 308 | 308 | 308 | 2,000 | 3,080 |
| 2015-07-16 | 308 | 308 | 308 | 308 | 1,000 | 3,080 |
| 2015-07-15 | 307 | 307 | 307 | 307 | 4,000 | 3,070 |
| 2015-07-14 | 308 | 308 | 303 | 303 | 5,000 | 3,030 |
| 2015-07-08 | 303 | 303 | 303 | 303 | 1,000 | 3,030 |
| 2015-07-07 | 310 | 310 | 303 | 303 | 2,000 | 3,030 |
| 2015-07-06 | 310 | 310 | 310 | 310 | 2,000 | 3,100 |
| 2015-07-03 | 315 | 315 | 315 | 315 | 4,000 | 3,150 |
| 2015-06-26 | 317 | 317 | 317 | 317 | 1,000 | 3,170 |
| 2015-06-25 | 309 | 309 | 309 | 309 | 1,000 | 3,090 |
| 2015-06-23 | 307 | 307 | 304 | 304 | 2,000 | 3,040 |
| 2015-06-19 | 307 | 307 | 307 | 307 | 1,000 | 3,070 |
| 2015-06-16 | 307 | 307 | 307 | 307 | 1,000 | 3,070 |
| 2015-06-15 | 314 | 314 | 314 | 314 | 2,000 | 3,140 |
| 2015-06-05 | 306 | 306 | 306 | 306 | 2,000 | 3,060 |
| 2015-06-03 | 306 | 306 | 306 | 306 | 1,000 | 3,060 |
| 2015-06-02 | 304 | 304 | 304 | 304 | 2,000 | 3,040 |
| 2015-06-01 | 304 | 305 | 304 | 305 | 2,000 | 3,050 |
| 2015-05-27 | 300 | 300 | 300 | 300 | 2,000 | 3,000 |
| 2015-05-26 | 306 | 306 | 299 | 300 | 13,000 | 3,000 |
| 2015-05-25 | 314 | 314 | 314 | 314 | 2,000 | 3,140 |
| 2015-05-18 | 310 | 310 | 307 | 307 | 2,000 | 3,070 |
| 2015-05-15 | 318 | 318 | 318 | 318 | 2,000 | 3,180 |
| 2015-05-14 | 311 | 311 | 311 | 311 | 1,000 | 3,110 |
| 2015-05-11 | 303 | 303 | 303 | 303 | 1,000 | 3,030 |
| 2015-05-07 | 309 | 309 | 309 | 309 | 2,000 | 3,090 |
| 2015-04-24 | 306 | 306 | 306 | 306 | 2,000 | 3,060 |
| 2015-04-23 | 300 | 300 | 300 | 300 | 1,000 | 3,000 |
| 2015-04-22 | 307 | 307 | 299 | 300 | 5,000 | 3,000 |
| 2015-04-16 | 303 | 303 | 303 | 303 | 2,000 | 3,030 |
| 2015-04-15 | 307 | 307 | 304 | 304 | 9,000 | 3,040 |
| 2015-04-09 | 307 | 307 | 307 | 307 | 1,000 | 3,070 |
| 2015-04-08 | 309 | 309 | 309 | 309 | 1,000 | 3,090 |
| 2015-04-06 | 313 | 313 | 309 | 309 | 2,000 | 3,090 |
| 2015-04-03 | 311 | 311 | 311 | 311 | 1,000 | 3,110 |
| 2015-03-27 | 307 | 307 | 300 | 303 | 5,000 | 3,030 |
| 2015-03-26 | 328 | 328 | 320 | 320 | 2,000 | 3,200 |
| 2015-03-25 | 330 | 330 | 320 | 320 | 4,000 | 3,200 |
| 2015-03-24 | 330 | 330 | 330 | 330 | 1,000 | 3,300 |
| 2015-03-20 | 328 | 328 | 325 | 325 | 2,000 | 3,250 |
| 2015-03-19 | 325 | 326 | 325 | 326 | 2,000 | 3,260 |
| 2015-03-16 | 325 | 325 | 317 | 324 | 5,000 | 3,240 |
| 2015-03-12 | 319 | 324 | 319 | 324 | 2,000 | 3,240 |
| 2015-03-09 | 320 | 320 | 320 | 320 | 1,000 | 3,200 |
| 2015-03-05 | 320 | 320 | 320 | 320 | 2,000 | 3,200 |
| 2015-03-04 | 319 | 319 | 315 | 315 | 2,000 | 3,150 |
| 2015-03-03 | 319 | 319 | 319 | 319 | 1,000 | 3,190 |
| 2015-03-02 | 313 | 313 | 313 | 313 | 1,000 | 3,130 |
| 2015-02-27 | 315 | 316 | 314 | 314 | 3,000 | 3,140 |
| 2015-02-25 | 310 | 310 | 310 | 310 | 1,000 | 3,100 |
| 2015-02-24 | 313 | 313 | 313 | 313 | 1,000 | 3,130 |
| 2015-02-20 | 305 | 307 | 305 | 307 | 2,000 | 3,070 |
| 2015-02-18 | 313 | 313 | 313 | 313 | 1,000 | 3,130 |
| 2015-02-17 | 305 | 305 | 305 | 305 | 1,000 | 3,050 |
| 2015-02-16 | 313 | 313 | 305 | 305 | 4,000 | 3,050 |
| 2015-02-12 | 307 | 307 | 307 | 307 | 1,000 | 3,070 |
| 2015-02-10 | 301 | 305 | 301 | 305 | 3,000 | 3,050 |
| 2015-02-09 | 304 | 309 | 303 | 304 | 7,000 | 3,040 |
| 2015-02-05 | 329 | 329 | 309 | 312 | 11,000 | 3,120 |
| 2015-02-04 | 325 | 328 | 325 | 328 | 2,000 | 3,280 |
| 2015-02-02 | 321 | 321 | 321 | 321 | 1,000 | 3,210 |
| 2015-01-30 | 307 | 320 | 307 | 320 | 2,000 | 3,200 |
| 2015-01-29 | 309 | 309 | 308 | 308 | 2,000 | 3,080 |
| 2015-01-27 | 306 | 309 | 306 | 309 | 3,000 | 3,090 |
| 2015-01-23 | 319 | 319 | 319 | 319 | 2,000 | 3,190 |
| 2015-01-22 | 311 | 311 | 311 | 311 | 1,000 | 3,110 |
| 2015-01-21 | 319 | 319 | 319 | 319 | 1,000 | 3,190 |
| 2015-01-20 | 316 | 316 | 316 | 316 | 1,000 | 3,160 |
| 2015-01-15 | 316 | 316 | 316 | 316 | 2,000 | 3,160 |
| 2015-01-14 | 315 | 315 | 315 | 315 | 1,000 | 3,150 |
| 2015-01-05 | 316 | 316 | 313 | 313 | 3,000 | 3,130 |
分割・併合履歴 ： [2017-09-27]1株→0.1株