1. HOME >
  2. 株価時系列 >
  3. 5939 >
  4. 2019年

5939 (株)大谷工業 の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-3012,50012,58011,10011,3409,50011,340
2019-12-2712,50013,38012,30012,30025,80012,300
2019-12-2612,74013,80012,21012,50059,00012,500
2019-12-259,89010,9409,89010,94011,20010,940
2019-12-2410,14010,2009,4009,44011,9009,440
2019-12-2310,32010,7009,90010,02014,00010,020
2019-12-2012,01012,01010,38010,50011,80010,500
2019-12-1911,31012,67010,40011,90035,30011,900
2019-12-1814,97014,98011,80011,80034,80011,800
2019-12-1715,60018,31013,80014,80044,40014,800
2019-12-1610,95016,03010,11015,55029,70015,550
2019-12-1313,05013,05013,05013,0505,60013,050
2019-12-1210,05010,05010,05010,0505,50010,050
2019-12-118,5508,5508,5508,5507,7008,550
2019-12-106,9507,0506,4507,05010,2007,050
2019-12-096,0506,0505,7506,0507,0006,050
2019-12-064,7705,0504,7705,0501,5005,050
2019-12-054,2054,3504,2054,3505004,350
2019-12-044,1354,1354,1354,1353004,135
2019-12-034,0704,0704,0654,0708004,070
2019-12-024,0004,0704,0004,0707004,070
2019-11-29---3,950-3,950
2019-11-283,9503,9503,9503,9502003,950
2019-11-273,9654,0603,9653,9905003,990
2019-11-264,0354,0354,0354,0351004,035
2019-11-254,0454,0454,0454,0452004,045
2019-11-22---3,905-3,905
2019-11-21---3,905-3,905
2019-11-20---3,905-3,905
2019-11-19---3,905-3,905
2019-11-18---3,905-3,905
2019-11-153,9053,9053,9053,9052003,905
2019-11-143,9053,9053,9053,9051003,905
2019-11-133,9403,9403,9403,9401,0003,940
2019-11-12---3,940-3,940
2019-11-11---3,940-3,940
2019-11-08---3,940-3,940
2019-11-07---3,940-3,940
2019-11-06---3,940-3,940
2019-11-053,9403,9403,9403,9401003,940
2019-11-01---3,940-3,940
2019-10-313,9403,9403,9403,9401003,940
2019-10-30---3,940-3,940
2019-10-29---3,940-3,940
2019-10-28---3,940-3,940
2019-10-253,9403,9403,9403,9401003,940
2019-10-24---3,930-3,930
2019-10-23---3,930-3,930
2019-10-21---3,930-3,930
2019-10-18---3,930-3,930
2019-10-17---3,930-3,930
2019-10-16---3,930-3,930
2019-10-153,9303,9303,9303,9302003,930
2019-10-11---3,860-3,860
2019-10-103,8603,8603,8603,8601003,860
2019-10-094,0004,0004,0004,0001004,000
2019-10-08---4,200-4,200
2019-10-074,2004,2004,2004,2001004,200
2019-10-04---3,850-3,850
2019-10-03---3,850-3,850
2019-10-02---3,850-3,850
2019-10-01---3,850-3,850
2019-09-30---3,850-3,850
2019-09-27---3,850-3,850
2019-09-26---3,850-3,850
2019-09-253,8503,8503,8503,8502003,850
2019-09-243,7303,7303,7303,7301003,730
2019-09-20---3,800-3,800
2019-09-19---3,800-3,800
2019-09-18---3,800-3,800
2019-09-173,8003,8003,8003,8002003,800
2019-09-13---3,730-3,730
2019-09-12---3,730-3,730
2019-09-11---3,730-3,730
2019-09-10---3,730-3,730
2019-09-09---3,730-3,730
2019-09-06---3,730-3,730
2019-09-053,7303,7303,7303,7302003,730
2019-09-043,7303,7303,7303,7301003,730
2019-09-033,7303,7303,7303,7301003,730
2019-09-023,6603,6603,6603,6601003,660
2019-08-30---3,700-3,700
2019-08-29---3,700-3,700
2019-08-28---3,700-3,700
2019-08-27---3,700-3,700
2019-08-263,7003,7003,7003,7002003,700
2019-08-233,7703,7703,7703,7702003,770
2019-08-22---3,700-3,700
2019-08-21---3,700-3,700
2019-08-20---3,700-3,700
2019-08-193,7303,7303,7003,7003003,700
2019-08-163,8003,8003,8003,8003003,800
2019-08-153,7853,7853,7853,7854003,785
2019-08-143,7303,7303,7303,7301003,730
2019-08-13---3,630-3,630
2019-08-09---3,630-3,630
2019-08-08---3,630-3,630
2019-08-07---3,630-3,630
2019-08-063,6303,6303,6303,6301003,630
2019-08-053,6953,6953,6953,6953003,695
2019-08-023,8203,8203,7903,7902003,790
2019-08-013,8103,8103,8103,8101003,810
2019-07-31---3,800-3,800
2019-07-303,8003,8003,8003,8003003,800
2019-07-29---3,800-3,800
2019-07-26---3,800-3,800
2019-07-253,8003,8003,8003,8002003,800
2019-07-24---3,780-3,780
2019-07-23---3,780-3,780
2019-07-22---3,780-3,780
2019-07-19---3,780-3,780
2019-07-18---3,780-3,780
2019-07-17---3,780-3,780
2019-07-163,7803,7803,7803,7802003,780
2019-07-123,7803,7803,7803,7801003,780
2019-07-11---3,790-3,790
2019-07-10---3,790-3,790
2019-07-09---3,790-3,790
2019-07-08---3,790-3,790
2019-07-053,8603,8603,7903,7906003,790
2019-07-04---3,790-3,790
2019-07-03---3,790-3,790
2019-07-02---3,790-3,790
2019-07-01---3,790-3,790
2019-06-28---3,790-3,790
2019-06-27---3,790-3,790
2019-06-26---3,790-3,790
2019-06-253,7903,7903,7903,7901003,790
2019-06-243,7553,7553,7553,7551003,755
2019-06-21---3,790-3,790
2019-06-20---3,790-3,790
2019-06-19---3,790-3,790
2019-06-18---3,790-3,790
2019-06-173,7903,7903,7903,7902003,790
2019-06-143,8053,8053,7903,7902003,790
2019-06-133,8403,8403,8403,8401003,840
2019-06-12---3,840-3,840
2019-06-11---3,840-3,840
2019-06-10---3,840-3,840
2019-06-07---3,840-3,840
2019-06-06---3,840-3,840
2019-06-053,8403,8403,8403,8401003,840
2019-06-04---3,770-3,770
2019-06-033,7703,7703,7703,7701003,770
2019-05-31---3,840-3,840
2019-05-30---3,840-3,840
2019-05-29---3,840-3,840
2019-05-28---3,840-3,840
2019-05-273,8403,8403,8403,8401003,840
2019-05-243,8503,8503,7903,7903003,790
2019-05-233,7103,7103,7103,7103003,710
2019-05-22---3,710-3,710
2019-05-21---3,710-3,710
2019-05-20---3,710-3,710
2019-05-173,7103,7103,7103,7102003,710
2019-05-163,7103,7103,7103,7101003,710
2019-05-153,8203,8203,7103,7103003,710
2019-05-14---3,760-3,760
2019-05-13---3,760-3,760
2019-05-103,7603,7603,7603,7601003,760
2019-05-09---3,815-3,815
2019-05-08---3,815-3,815
2019-05-073,8153,8153,8153,8151003,815
2019-04-263,7453,7453,7453,7451003,745
2019-04-253,8153,8153,8153,8151003,815
2019-04-24---3,675-3,675
2019-04-23---3,675-3,675
2019-04-223,6753,6753,6753,6752003,675
2019-04-19---3,745-3,745
2019-04-18---3,745-3,745
2019-04-173,7453,7453,7453,7451003,745
2019-04-163,7703,7703,7703,7701003,770
2019-04-153,8403,8403,8403,8402003,840
2019-04-12---3,840-3,840
2019-04-11---3,840-3,840
2019-04-10---3,840-3,840
2019-04-09---3,840-3,840
2019-04-08---3,840-3,840
2019-04-053,8403,8403,8403,8401003,840
2019-04-04---3,700-3,700
2019-04-033,7003,7003,7003,7001003,700
2019-04-023,7703,7703,7703,7701003,770
2019-04-013,7003,7003,7003,7001003,700
2019-03-29---3,750-3,750
2019-03-28---3,750-3,750
2019-03-27---3,750-3,750
2019-03-263,7503,7503,7503,7503003,750
2019-03-253,7503,7503,7503,7504003,750
2019-03-22---3,845-3,845
2019-03-203,8453,8453,8453,8451003,845
2019-03-193,7753,7753,7753,7751003,775
2019-03-183,7753,7753,7753,7751003,775
2019-03-153,7753,7753,7753,7751003,775
2019-03-143,7353,7353,7353,7351003,735
2019-03-13---3,770-3,770
2019-03-123,7703,7703,7703,7701003,770
2019-03-11---3,700-3,700
2019-03-08---3,700-3,700
2019-03-073,7003,7003,7003,7001003,700
2019-03-063,7003,7003,7003,7003003,700
2019-03-053,8403,8403,8403,8402003,840
2019-03-043,7903,7903,7903,7901003,790
2019-03-01---3,790-3,790
2019-02-28---3,790-3,790
2019-02-273,7903,7903,7903,7901003,790
2019-02-263,7203,7203,7203,7201003,720
2019-02-253,7003,7003,7003,7003003,700
2019-02-22---3,825-3,825
2019-02-21---3,825-3,825
2019-02-20---3,825-3,825
2019-02-19---3,825-3,825
2019-02-18---3,825-3,825
2019-02-153,7553,8253,7553,8253003,825
2019-02-14---3,755-3,755
2019-02-13---3,755-3,755
2019-02-12---3,755-3,755
2019-02-08---3,755-3,755
2019-02-07---3,755-3,755
2019-02-06---3,755-3,755
2019-02-053,7553,7553,7553,7551003,755
2019-02-043,7553,7553,7553,7551003,755
2019-02-01---3,720-3,720
2019-01-313,7203,7203,7203,7201003,720
2019-01-30---3,790-3,790
2019-01-29---3,790-3,790
2019-01-28---3,790-3,790
2019-01-253,7903,7903,7903,7901003,790
2019-01-24---3,650-3,650
2019-01-23---3,650-3,650
2019-01-223,6503,6503,6503,6501003,650
2019-01-21---3,705-3,705
2019-01-18---3,705-3,705
2019-01-173,7053,7053,7053,7051003,705
2019-01-163,7053,7053,7053,7053003,705
2019-01-153,8453,8453,8453,8452003,845
2019-01-11---3,775-3,775
2019-01-10---3,775-3,775
2019-01-09---3,775-3,775
2019-01-08---3,775-3,775
2019-01-073,7753,7753,7753,7751003,775
2019-01-04---3,635-3,635

分割・併合履歴 ： [2017-09-27]1株→0.1株