5939 (株)大谷工業 の時系列データ [2017年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2017-12-26 | 3,655 | 3,655 | 3,655 | 3,655 | 100 | 3,655 |
| 2017-12-25 | 3,705 | 3,705 | 3,700 | 3,700 | 200 | 3,700 |
| 2017-12-22 | 3,705 | 3,705 | 3,705 | 3,705 | 100 | 3,705 |
| 2017-12-20 | 3,700 | 3,700 | 3,700 | 3,700 | 100 | 3,700 |
| 2017-12-15 | 3,770 | 3,770 | 3,770 | 3,770 | 200 | 3,770 |
| 2017-12-06 | 3,710 | 3,710 | 3,710 | 3,710 | 100 | 3,710 |
| 2017-12-05 | 3,715 | 3,715 | 3,715 | 3,715 | 500 | 3,715 |
| 2017-12-04 | 3,780 | 3,780 | 3,750 | 3,755 | 900 | 3,755 |
| 2017-11-30 | 3,750 | 3,750 | 3,740 | 3,740 | 200 | 3,740 |
| 2017-11-28 | 3,720 | 3,720 | 3,720 | 3,720 | 100 | 3,720 |
| 2017-11-24 | 3,780 | 3,780 | 3,780 | 3,780 | 100 | 3,780 |
| 2017-11-22 | 3,680 | 3,695 | 3,680 | 3,695 | 1,200 | 3,695 |
| 2017-11-21 | 3,750 | 3,750 | 3,750 | 3,750 | 200 | 3,750 |
| 2017-11-20 | 3,805 | 3,805 | 3,805 | 3,805 | 100 | 3,805 |
| 2017-11-16 | 3,665 | 3,665 | 3,665 | 3,665 | 100 | 3,665 |
| 2017-11-15 | 3,650 | 3,685 | 3,585 | 3,600 | 1,400 | 3,600 |
| 2017-11-13 | 3,700 | 3,700 | 3,660 | 3,660 | 600 | 3,660 |
| 2017-11-10 | 3,800 | 3,800 | 3,745 | 3,745 | 300 | 3,745 |
| 2017-11-08 | 3,750 | 3,750 | 3,750 | 3,750 | 100 | 3,750 |
| 2017-11-07 | 3,775 | 3,775 | 3,775 | 3,775 | 100 | 3,775 |
| 2017-11-06 | 3,780 | 3,780 | 3,780 | 3,780 | 200 | 3,780 |
| 2017-11-02 | 3,720 | 3,750 | 3,720 | 3,750 | 200 | 3,750 |
| 2017-11-01 | 3,745 | 3,750 | 3,745 | 3,750 | 200 | 3,750 |
| 2017-10-31 | 3,735 | 3,735 | 3,735 | 3,735 | 200 | 3,735 |
| 2017-10-26 | 3,725 | 3,725 | 3,700 | 3,700 | 300 | 3,700 |
| 2017-10-25 | 3,735 | 3,735 | 3,700 | 3,700 | 500 | 3,700 |
| 2017-10-24 | 3,720 | 3,725 | 3,720 | 3,725 | 300 | 3,725 |
| 2017-10-23 | 3,750 | 3,750 | 3,725 | 3,725 | 400 | 3,725 |
| 2017-10-20 | 3,725 | 3,725 | 3,725 | 3,725 | 200 | 3,725 |
| 2017-10-18 | 3,745 | 3,745 | 3,710 | 3,735 | 1,000 | 3,735 |
| 2017-10-17 | 3,710 | 3,765 | 3,710 | 3,730 | 800 | 3,730 |
| 2017-10-16 | 3,695 | 3,700 | 3,695 | 3,700 | 400 | 3,700 |
| 2017-10-13 | 3,685 | 3,700 | 3,685 | 3,700 | 200 | 3,700 |
| 2017-10-11 | 3,720 | 3,720 | 3,675 | 3,675 | 400 | 3,675 |
| 2017-10-10 | 3,695 | 3,720 | 3,695 | 3,720 | 300 | 3,720 |
| 2017-10-06 | 3,675 | 3,695 | 3,675 | 3,695 | 700 | 3,695 |
| 2017-10-05 | 3,795 | 3,795 | 3,795 | 3,795 | 100 | 3,795 |
| 2017-10-04 | 3,750 | 3,750 | 3,750 | 3,750 | 200 | 3,750 |
| 2017-10-03 | 3,750 | 3,750 | 3,750 | 3,750 | 300 | 3,750 |
| 2017-09-27 | 3,740 | 3,740 | 3,740 | 3,740 | 100 | 3,740 |
| 2017-09-26 | 368 | 368 | 368 | 368 | 3,000 | 3,680 |
| 2017-09-25 | 376 | 376 | 376 | 376 | 1,000 | 3,760 |
| 2017-09-15 | 368 | 371 | 368 | 371 | 7,000 | 3,710 |
| 2017-09-14 | 372 | 375 | 372 | 374 | 13,000 | 3,740 |
| 2017-09-12 | 377 | 377 | 377 | 377 | 1,000 | 3,770 |
| 2017-09-11 | 381 | 381 | 381 | 381 | 1,000 | 3,810 |
| 2017-09-06 | 377 | 377 | 377 | 377 | 1,000 | 3,770 |
| 2017-09-05 | 382 | 382 | 382 | 382 | 2,000 | 3,820 |
| 2017-08-28 | 382 | 382 | 382 | 382 | 2,000 | 3,820 |
| 2017-08-25 | 385 | 385 | 385 | 385 | 2,000 | 3,850 |
| 2017-08-24 | 386 | 386 | 386 | 386 | 1,000 | 3,860 |
| 2017-08-23 | 382 | 382 | 382 | 382 | 3,000 | 3,820 |
| 2017-08-18 | 379 | 379 | 379 | 379 | 1,000 | 3,790 |
| 2017-08-15 | 403 | 403 | 387 | 387 | 3,000 | 3,870 |
| 2017-08-14 | 387 | 387 | 387 | 387 | 1,000 | 3,870 |
| 2017-08-10 | 379 | 379 | 379 | 379 | 1,000 | 3,790 |
| 2017-08-08 | 379 | 379 | 379 | 379 | 2,000 | 3,790 |
| 2017-08-07 | 393 | 393 | 393 | 393 | 3,000 | 3,930 |
| 2017-08-03 | 390 | 390 | 389 | 389 | 3,000 | 3,890 |
| 2017-08-01 | 390 | 390 | 390 | 390 | 1,000 | 3,900 |
| 2017-07-31 | 399 | 400 | 399 | 400 | 4,000 | 4,000 |
| 2017-07-25 | 396 | 396 | 396 | 396 | 1,000 | 3,960 |
| 2017-07-20 | 373 | 373 | 373 | 373 | 1,000 | 3,730 |
| 2017-07-19 | 376 | 376 | 376 | 376 | 1,000 | 3,760 |
| 2017-07-18 | 399 | 399 | 384 | 384 | 5,000 | 3,840 |
| 2017-07-14 | 396 | 396 | 396 | 396 | 1,000 | 3,960 |
| 2017-07-13 | 381 | 386 | 381 | 386 | 2,000 | 3,860 |
| 2017-07-12 | 381 | 381 | 381 | 381 | 1,000 | 3,810 |
| 2017-07-11 | 380 | 380 | 380 | 380 | 3,000 | 3,800 |
| 2017-07-10 | 372 | 372 | 372 | 372 | 1,000 | 3,720 |
| 2017-07-07 | 395 | 395 | 395 | 395 | 3,000 | 3,950 |
| 2017-07-05 | 373 | 373 | 373 | 373 | 2,000 | 3,730 |
| 2017-06-23 | 371 | 371 | 371 | 371 | 1,000 | 3,710 |
| 2017-06-20 | 371 | 371 | 371 | 371 | 1,000 | 3,710 |
| 2017-06-15 | 369 | 369 | 368 | 369 | 7,000 | 3,690 |
| 2017-06-13 | 362 | 362 | 362 | 362 | 1,000 | 3,620 |
| 2017-06-12 | 363 | 363 | 363 | 363 | 1,000 | 3,630 |
| 2017-06-08 | 362 | 362 | 362 | 362 | 3,000 | 3,620 |
| 2017-06-06 | 366 | 366 | 366 | 366 | 1,000 | 3,660 |
| 2017-06-05 | 367 | 367 | 367 | 367 | 3,000 | 3,670 |
| 2017-06-02 | 367 | 367 | 367 | 367 | 7,000 | 3,670 |
| 2017-06-01 | 369 | 369 | 369 | 369 | 1,000 | 3,690 |
| 2017-05-30 | 363 | 363 | 363 | 363 | 1,000 | 3,630 |
| 2017-05-29 | 370 | 370 | 370 | 370 | 1,000 | 3,700 |
| 2017-05-26 | 365 | 366 | 365 | 365 | 4,000 | 3,650 |
| 2017-05-25 | 382 | 382 | 366 | 366 | 3,000 | 3,660 |
| 2017-05-24 | 374 | 374 | 374 | 374 | 1,000 | 3,740 |
| 2017-05-23 | 370 | 370 | 370 | 370 | 1,000 | 3,700 |
| 2017-05-16 | 370 | 370 | 370 | 370 | 2,000 | 3,700 |
| 2017-05-15 | 361 | 361 | 361 | 361 | 2,000 | 3,610 |
| 2017-05-11 | 361 | 361 | 361 | 361 | 1,000 | 3,610 |
| 2017-05-10 | 359 | 364 | 355 | 364 | 3,000 | 3,640 |
| 2017-05-08 | 362 | 362 | 362 | 362 | 1,000 | 3,620 |
| 2017-05-02 | 366 | 368 | 358 | 368 | 5,000 | 3,680 |
| 2017-04-27 | 390 | 390 | 390 | 390 | 1,000 | 3,900 |
| 2017-04-26 | 382 | 382 | 382 | 382 | 1,000 | 3,820 |
| 2017-04-25 | 380 | 380 | 359 | 367 | 4,000 | 3,670 |
| 2017-04-24 | 350 | 364 | 350 | 364 | 2,000 | 3,640 |
| 2017-04-20 | 350 | 350 | 350 | 350 | 1,000 | 3,500 |
| 2017-04-17 | 332 | 333 | 332 | 333 | 4,000 | 3,330 |
| 2017-04-14 | 347 | 347 | 332 | 344 | 10,000 | 3,440 |
| 2017-04-13 | 355 | 355 | 355 | 355 | 1,000 | 3,550 |
| 2017-04-10 | 351 | 352 | 344 | 352 | 6,000 | 3,520 |
| 2017-04-07 | 351 | 351 | 351 | 351 | 1,000 | 3,510 |
| 2017-04-06 | 355 | 355 | 355 | 355 | 1,000 | 3,550 |
| 2017-04-05 | 375 | 375 | 372 | 372 | 4,000 | 3,720 |
| 2017-04-04 | 376 | 376 | 375 | 375 | 3,000 | 3,750 |
| 2017-04-03 | 380 | 387 | 375 | 375 | 6,000 | 3,750 |
| 2017-03-31 | 403 | 403 | 388 | 388 | 3,000 | 3,880 |
| 2017-03-30 | 387 | 387 | 387 | 387 | 2,000 | 3,870 |
| 2017-03-29 | 378 | 386 | 378 | 386 | 2,000 | 3,860 |
| 2017-03-28 | 396 | 396 | 395 | 395 | 3,000 | 3,950 |
| 2017-03-27 | 388 | 388 | 385 | 385 | 4,000 | 3,850 |
| 2017-03-24 | 392 | 416 | 392 | 416 | 4,000 | 4,160 |
| 2017-03-23 | 392 | 393 | 392 | 392 | 4,000 | 3,920 |
| 2017-03-22 | 421 | 421 | 412 | 413 | 11,000 | 4,130 |
| 2017-03-21 | 423 | 423 | 423 | 423 | 1,000 | 4,230 |
| 2017-03-16 | 449 | 449 | 433 | 433 | 2,000 | 4,330 |
| 2017-03-15 | 433 | 433 | 433 | 433 | 2,000 | 4,330 |
| 2017-03-14 | 429 | 429 | 429 | 429 | 1,000 | 4,290 |
| 2017-03-13 | 427 | 431 | 427 | 430 | 10,000 | 4,300 |
| 2017-03-10 | 440 | 441 | 440 | 441 | 2,000 | 4,410 |
| 2017-03-08 | 450 | 450 | 450 | 450 | 1,000 | 4,500 |
| 2017-03-07 | 455 | 457 | 450 | 450 | 10,000 | 4,500 |
| 2017-03-06 | 477 | 493 | 469 | 469 | 13,000 | 4,690 |
| 2017-03-03 | 475 | 475 | 452 | 461 | 20,000 | 4,610 |
| 2017-03-02 | 492 | 499 | 462 | 480 | 33,000 | 4,800 |
| 2017-03-01 | 534 | 544 | 455 | 484 | 104,000 | 4,840 |
| 2017-02-28 | 544 | 544 | 544 | 544 | 20,000 | 5,440 |
| 2017-02-27 | 464 | 464 | 462 | 464 | 24,000 | 4,640 |
| 2017-02-24 | 364 | 420 | 364 | 384 | 33,000 | 3,840 |
| 2017-02-23 | 338 | 340 | 338 | 340 | 2,000 | 3,400 |
| 2017-02-22 | 336 | 336 | 336 | 336 | 1,000 | 3,360 |
| 2017-02-21 | 335 | 335 | 335 | 335 | 1,000 | 3,350 |
| 2017-02-16 | 327 | 328 | 327 | 328 | 3,000 | 3,280 |
| 2017-02-15 | 328 | 328 | 328 | 328 | 3,000 | 3,280 |
| 2017-02-14 | 323 | 323 | 323 | 323 | 2,000 | 3,230 |
| 2017-02-13 | 317 | 317 | 317 | 317 | 2,000 | 3,170 |
| 2017-02-09 | 316 | 316 | 316 | 316 | 1,000 | 3,160 |
| 2017-02-06 | 318 | 318 | 318 | 318 | 3,000 | 3,180 |
| 2017-02-03 | 319 | 319 | 318 | 318 | 2,000 | 3,180 |
| 2017-01-27 | 315 | 315 | 315 | 315 | 6,000 | 3,150 |
| 2017-01-26 | 323 | 323 | 320 | 320 | 3,000 | 3,200 |
| 2017-01-25 | 323 | 323 | 323 | 323 | 3,000 | 3,230 |
| 2017-01-24 | 318 | 323 | 318 | 323 | 6,000 | 3,230 |
| 2017-01-19 | 325 | 325 | 325 | 325 | 1,000 | 3,250 |
| 2017-01-18 | 325 | 325 | 325 | 325 | 1,000 | 3,250 |
| 2017-01-16 | 328 | 328 | 328 | 328 | 3,000 | 3,280 |
| 2017-01-12 | 326 | 326 | 326 | 326 | 1,000 | 3,260 |
| 2017-01-11 | 325 | 325 | 325 | 325 | 1,000 | 3,250 |
| 2017-01-10 | 326 | 326 | 326 | 326 | 1,000 | 3,260 |
| 2017-01-05 | 324 | 324 | 318 | 318 | 4,000 | 3,180 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
