1. HOME >
  2. 株価時系列 >
  3. 5939 >
  4. 2016年

5939 (株)大谷工業 の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-303183183183181,0003,180
2016-12-293183183183181,0003,180
2016-12-273173173173173,0003,170
2016-12-223243243243243,0003,240
2016-12-193203203173172,0003,170
2016-12-153283283283283,0003,280
2016-12-143253283253282,0003,280
2016-12-133223223223221,0003,220
2016-12-093173173173171,0003,170
2016-12-063283283283281,0003,280
2016-12-053273273273274,0003,270
2016-12-023173173173171,0003,170
2016-11-283153153093093,0003,090
2016-11-253173173093093,0003,090
2016-11-243113113113111,0003,110
2016-11-223103103103102,0003,100
2016-11-1630330830330810,0003,080
2016-11-153193193193192,0003,190
2016-11-113213213213211,0003,210
2016-11-092972972972971,0002,970
2016-11-073143143143142,0003,140
2016-10-312992992992991,0002,990
2016-10-282962962962961,0002,960
2016-10-262992992992991,0002,990
2016-10-252962962962962,0002,960
2016-10-242992992952952,0002,950
2016-10-193003003003004,0003,000
2016-10-172993062993067,0003,060
2016-10-143023033013015,0003,010
2016-10-133023023023021,0003,020
2016-10-0530430429929911,0002,990
2016-10-043083093083084,0003,080
2016-09-2630230630230620,0003,060
2016-09-233183183183181,0003,180
2016-09-163103103023022,0003,020
2016-09-153123123123124,0003,120
2016-09-143153183153184,0003,180
2016-09-123203203203202,0003,200
2016-09-063063133063133,0003,130
2016-09-0533033030630614,0003,060
2016-09-023213233213232,0003,230
2016-09-013133133133131,0003,130
2016-08-253163163163161,0003,160
2016-08-243163163163161,0003,160
2016-08-223133133133131,0003,130
2016-08-193123123123121,0003,120
2016-08-153243243243244,0003,240
2016-08-123153153153151,0003,150
2016-08-053233233233234,0003,230
2016-08-033003003003002,0003,000
2016-07-273003003003001,0003,000
2016-07-262952952952951,0002,950
2016-07-2532732929329311,0002,930
2016-07-153213212972973,0002,970
2016-07-143053053053051,0003,050
2016-07-122882882882881,0002,880
2016-07-062902902902901,0002,900
2016-07-053033033033031,0003,030
2016-07-043113113033035,0003,030
2016-07-012892892892893,0002,890
2016-06-302882952882944,0002,940
2016-06-242962962882882,0002,880
2016-06-202802802802801,0002,800
2016-06-153123123123123,0003,120
2016-06-062832832832832,0002,830
2016-05-312772772772771,0002,770
2016-05-262852852852851,0002,850
2016-05-252842842842842,0002,840
2016-05-242832842832842,0002,840
2016-05-192922932812814,0002,810
2016-05-182902902902902,0002,900
2016-05-162882882882882,0002,880
2016-05-112762832762833,0002,830
2016-05-102862862832832,0002,830
2016-05-062862862862862,0002,860
2016-04-252992992802804,0002,800
2016-04-222752752752751,0002,750
2016-04-212802802802801,0002,800
2016-04-202872872872872,0002,870
2016-04-152872872872872,0002,870
2016-04-122802802802801,0002,800
2016-04-072662722662722,0002,720
2016-04-052822822742744,0002,740
2016-04-012802802802802,0002,800
2016-03-302782782742763,0002,760
2016-03-292782832762826,0002,820
2016-03-282952952942954,0002,950
2016-03-252942942912913,0002,910
2016-03-232942942902902,0002,900
2016-03-222862892862874,0002,870
2016-03-182882882862862,0002,860
2016-03-1728928928528611,0002,860
2016-03-1633033029629825,0002,980
2016-03-152952952952953,0002,950
2016-03-142952952952951,0002,950
2016-03-102902902902901,0002,900
2016-03-072902902902902,0002,900
2016-03-042862862862861,0002,860
2016-03-032862862862861,0002,860
2016-02-262702702702702,0002,700
2016-02-252692692692693,0002,690
2016-02-192692692652653,0002,650
2016-02-152762792692696,0002,690
2016-02-122742742702702,0002,700
2016-02-102792792792791,0002,790
2016-02-092742742732733,0002,730
2016-02-052752752752752,0002,750
2016-02-022782782782781,0002,780
2016-01-292762782702706,0002,700
2016-01-272842842842841,0002,840
2016-01-262842842842841,0002,840
2016-01-252802802802803,0002,800
2016-01-222652652652651,0002,650
2016-01-212702702702701,0002,700
2016-01-202752752752751,0002,750
2016-01-192752752752751,0002,750
2016-01-152912912832833,0002,830
2016-01-062852852852851,0002,850
2016-01-052832832832832,0002,830
2016-01-042852852852852,0002,850

分割・併合履歴 ： [2017-09-27]1株→0.1株