5939 (株)大谷工業 の時系列データ [2018年度]

日付始値高値安値終値出来高調整後終値
2018-12-28---3,635-3,635
2018-12-27---3,635-3,635
2018-12-26---3,635-3,635
2018-12-253,6353,6353,6353,6352003,635
2018-12-213,7053,7053,7053,7051003,705
2018-12-203,6353,7053,6353,7052003,705
2018-12-193,7053,7053,7053,7051003,705
2018-12-18---3,705-3,705
2018-12-173,7053,7053,7053,7052003,705
2018-12-143,7103,7103,7053,7052003,705
2018-12-133,7403,7403,7303,7303003,730
2018-12-12---3,810-3,810
2018-12-11---3,810-3,810
2018-12-10---3,810-3,810
2018-12-073,8103,8103,8103,8103003,810
2018-12-06---3,660-3,660
2018-12-053,6603,6603,6603,6602003,660
2018-12-043,6603,6603,6603,6601003,660
2018-12-03---3,730-3,730
2018-11-30---3,730-3,730
2018-11-293,7303,7303,7303,7301003,730
2018-11-28---3,745-3,745
2018-11-27---3,745-3,745
2018-11-263,7453,7453,7453,7451003,745
2018-11-223,7453,7453,7453,7451003,745
2018-11-21---3,675-3,675
2018-11-20---3,675-3,675
2018-11-19---3,675-3,675
2018-11-163,6753,6753,6753,6751003,675
2018-11-153,7403,7403,7403,7402003,740
2018-11-14---3,670-3,670
2018-11-13---3,670-3,670
2018-11-123,6703,6703,6703,6701003,670
2018-11-09---3,600-3,600
2018-11-083,6003,6003,6003,6002003,600
2018-11-07---3,600-3,600
2018-11-06---3,600-3,600
2018-11-053,6003,6003,6003,6001003,600
2018-11-02---3,600-3,600
2018-11-01---3,600-3,600
2018-10-31---3,600-3,600
2018-10-30---3,600-3,600
2018-10-293,6003,6003,6003,6001003,600
2018-10-26---3,700-3,700
2018-10-253,7003,7003,7003,7001003,700
2018-10-24---3,740-3,740
2018-10-23---3,740-3,740
2018-10-22---3,740-3,740
2018-10-19---3,740-3,740
2018-10-18---3,740-3,740
2018-10-17---3,740-3,740
2018-10-16---3,740-3,740
2018-10-153,7403,7403,7403,7402003,740
2018-10-12---3,670-3,670
2018-10-11---3,670-3,670
2018-10-103,6703,6703,6703,6701003,670
2018-10-09---3,670-3,670
2018-10-053,6703,6703,6703,6702003,670
2018-10-04---3,580-3,580
2018-10-033,5803,5803,5803,5803003,580
2018-10-02---3,605-3,605
2018-10-01---3,605-3,605
2018-09-283,6053,6053,6053,6051003,605
2018-09-273,6403,6403,6003,6051,4003,605
2018-09-26---3,710-3,710
2018-09-253,7203,7803,7103,7105003,710
2018-09-21---3,680-3,680
2018-09-20---3,680-3,680
2018-09-193,6503,6803,6503,6802003,680
2018-09-183,7203,7203,6503,6503003,650
2018-09-14---3,720-3,720
2018-09-133,7203,7203,7203,7201003,720
2018-09-12---3,720-3,720
2018-09-11---3,720-3,720
2018-09-10---3,720-3,720
2018-09-07---3,720-3,720
2018-09-06---3,720-3,720
2018-09-053,7153,7203,7153,7202003,720
2018-09-04---3,645-3,645
2018-09-03---3,645-3,645
2018-08-31---3,645-3,645
2018-08-30---3,645-3,645
2018-08-293,6453,6453,6453,6451003,645
2018-08-28---3,715-3,715
2018-08-273,7153,7153,7153,7151003,715
2018-08-243,7003,7003,7003,7001003,700
2018-08-233,6303,6303,6303,6302003,630
2018-08-22---3,770-3,770
2018-08-21---3,770-3,770
2018-08-20---3,770-3,770
2018-08-17---3,770-3,770
2018-08-16---3,770-3,770
2018-08-153,7703,7703,7703,7704003,770
2018-08-14---3,630-3,630
2018-08-13---3,630-3,630
2018-08-10---3,630-3,630
2018-08-093,6303,6303,6303,6302003,630
2018-08-08---3,700-3,700
2018-08-07---3,700-3,700
2018-08-063,7303,7303,7003,7005003,700
2018-08-033,6753,6753,6753,6752003,675
2018-08-023,6503,6503,6503,6501003,650
2018-08-013,6303,6303,6303,6303003,630
2018-07-31---3,690-3,690
2018-07-30---3,690-3,690
2018-07-27---3,690-3,690
2018-07-26---3,690-3,690
2018-07-253,6903,6903,6903,6902003,690
2018-07-24---3,690-3,690
2018-07-23---3,690-3,690
2018-07-203,6803,6903,6803,6907003,690
2018-07-19---3,820-3,820
2018-07-18---3,820-3,820
2018-07-173,8203,8203,8203,8202003,820
2018-07-133,7503,7503,7503,7501003,750
2018-07-12---3,770-3,770
2018-07-11---3,770-3,770
2018-07-10---3,770-3,770
2018-07-093,7753,7753,7703,7702003,770
2018-07-063,8703,8703,8703,8703003,870
2018-07-053,7803,7803,7803,7801003,780
2018-07-04---3,750-3,750
2018-07-033,7853,7853,7503,7502003,750
2018-07-023,8553,8553,8553,8551003,855
2018-06-29---3,880-3,880
2018-06-28---3,880-3,880
2018-06-27---3,880-3,880
2018-06-26---3,880-3,880
2018-06-253,8803,8803,8803,8802003,880
2018-06-223,8403,8403,8403,8401003,840
2018-06-21---3,770-3,770
2018-06-20---3,770-3,770
2018-06-193,7703,7703,7703,7701003,770
2018-06-18---3,795-3,795
2018-06-153,7953,7953,7953,7951003,795
2018-06-14---3,795-3,795
2018-06-13---3,795-3,795
2018-06-123,7953,7953,7953,7951003,795
2018-06-11---3,800-3,800
2018-06-08---3,800-3,800
2018-06-07---3,800-3,800
2018-06-06---3,800-3,800
2018-06-053,8003,8003,8003,8002003,800
2018-06-04---3,785-3,785
2018-06-01---3,785-3,785
2018-05-31---3,785-3,785
2018-05-30---3,785-3,785
2018-05-29---3,785-3,785
2018-05-283,7853,7853,7853,7851003,785
2018-05-253,7853,7853,7853,7851003,785
2018-05-24---3,715-3,715
2018-05-23---3,715-3,715
2018-05-22---3,715-3,715
2018-05-21---3,715-3,715
2018-05-18---3,715-3,715
2018-05-173,7153,7153,7153,7151003,715
2018-05-16---3,785-3,785
2018-05-153,7853,7853,7853,7852003,785
2018-05-143,7153,7153,7153,7151003,715
2018-05-11---3,750-3,750
2018-05-10---3,750-3,750
2018-05-093,7503,7503,7503,7501003,750
2018-05-083,6903,6903,6903,6901003,690
2018-05-073,8003,8003,7003,7354003,735
2018-05-02---3,835-3,835
2018-05-01---3,835-3,835
2018-04-27---3,835-3,835
2018-04-26---3,835-3,835
2018-04-253,8353,8353,8353,8351003,835
2018-04-24---3,835-3,835
2018-04-23---3,835-3,835
2018-04-20---3,835-3,835
2018-04-193,8353,8353,8353,8351003,835
2018-04-173,7653,7653,7653,7653003,765
2018-04-163,8303,8303,8303,8302003,830
2018-04-113,8303,8303,8303,8301003,830
2018-04-093,7803,7803,7103,7102003,710
2018-04-053,8253,8253,7803,7803003,780
2018-04-043,7553,8253,7553,8254003,825
2018-04-033,8103,8103,7553,7552003,755
2018-03-263,9803,9803,9803,9801003,980
2018-03-233,9803,9803,9803,9802003,980
2018-03-223,9903,9903,9903,9901003,990
2018-03-153,9453,9453,8503,8503003,850
2018-03-063,8003,8003,8003,8001003,800
2018-03-053,9953,9953,9953,9952003,995
2018-02-283,7503,7503,7503,7502003,750
2018-02-273,7503,7503,7503,7501003,750
2018-02-233,7503,7503,7503,7501003,750
2018-02-223,8003,8003,8003,8003003,800
2018-02-163,8003,8003,8003,8001003,800
2018-02-153,8853,8853,8853,8852003,885
2018-02-133,8003,8003,8003,8001003,800
2018-02-093,6703,6703,6703,6705003,670
2018-02-083,6803,7503,6803,7502003,750
2018-02-063,6703,6803,6703,6804003,680
2018-02-054,0004,3403,9003,9502,5003,950
2018-02-023,8953,9003,8503,9005003,900
2018-02-013,8453,8853,8453,8855003,885
2018-01-313,7653,7653,7653,7653003,765
2018-01-303,7603,7603,7603,7601003,760
2018-01-293,7553,7553,7553,7551003,755
2018-01-263,8253,8253,7553,7552003,755
2018-01-253,8253,8253,8253,8252003,825
2018-01-243,7553,7553,7553,7551003,755
2018-01-153,7253,7253,7153,7157003,715
2018-01-123,7553,7553,7253,7554003,755
2018-01-103,7053,7053,7053,7051003,705
2018-01-093,7653,7653,7553,7553003,755
2018-01-053,7653,7653,7653,7652003,765

分割・併合履歴 : [2017-09-27]1株→0.1株