大谷工業(5939)の株価時系列情報
大谷工業(5939)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2017/12/26 | 3,655 | 3,655 | 3,655 | 3,655 | 100 |
2017/12/25 | 3,705 | 3,705 | 3,700 | 3,700 | 200 |
2017/12/22 | 3,705 | 3,705 | 3,705 | 3,705 | 100 |
2017/12/20 | 3,700 | 3,700 | 3,700 | 3,700 | 100 |
2017/12/15 | 3,770 | 3,770 | 3,770 | 3,770 | 200 |
2017/12/06 | 3,710 | 3,710 | 3,710 | 3,710 | 100 |
2017/12/05 | 3,715 | 3,715 | 3,715 | 3,715 | 500 |
2017/12/04 | 3,780 | 3,780 | 3,750 | 3,755 | 900 |
2017/11/30 | 3,750 | 3,750 | 3,740 | 3,740 | 200 |
2017/11/28 | 3,720 | 3,720 | 3,720 | 3,720 | 100 |
2017/11/24 | 3,780 | 3,780 | 3,780 | 3,780 | 100 |
2017/11/22 | 3,680 | 3,695 | 3,680 | 3,695 | 1,200 |
2017/11/21 | 3,750 | 3,750 | 3,750 | 3,750 | 200 |
2017/11/20 | 3,805 | 3,805 | 3,805 | 3,805 | 100 |
2017/11/16 | 3,665 | 3,665 | 3,665 | 3,665 | 100 |
2017/11/15 | 3,650 | 3,685 | 3,585 | 3,600 | 1,400 |
2017/11/14 | 3,670 | 3,700 | 3,670 | 3,700 | 800 |
2017/11/13 | 3,700 | 3,700 | 3,660 | 3,660 | 600 |
2017/11/10 | 3,800 | 3,800 | 3,745 | 3,745 | 300 |
2017/11/08 | 3,750 | 3,750 | 3,750 | 3,750 | 100 |
2017/11/07 | 3,775 | 3,775 | 3,775 | 3,775 | 100 |
2017/11/06 | 3,780 | 3,780 | 3,780 | 3,780 | 200 |
2017/11/02 | 3,720 | 3,750 | 3,720 | 3,750 | 200 |
2017/11/01 | 3,745 | 3,750 | 3,745 | 3,750 | 200 |
2017/10/31 | 3,735 | 3,735 | 3,735 | 3,735 | 200 |
2017/10/26 | 3,725 | 3,725 | 3,700 | 3,700 | 300 |
2017/10/25 | 3,735 | 3,735 | 3,700 | 3,700 | 500 |
2017/10/24 | 3,720 | 3,725 | 3,720 | 3,725 | 300 |
2017/10/23 | 3,750 | 3,750 | 3,725 | 3,725 | 400 |
2017/10/20 | 3,725 | 3,725 | 3,725 | 3,725 | 200 |
2017/10/18 | 3,745 | 3,745 | 3,710 | 3,735 | 1,000 |
2017/10/17 | 3,710 | 3,765 | 3,710 | 3,730 | 800 |
2017/10/16 | 3,695 | 3,700 | 3,695 | 3,700 | 400 |
2017/10/13 | 3,685 | 3,700 | 3,685 | 3,700 | 200 |
2017/10/11 | 3,720 | 3,720 | 3,675 | 3,675 | 400 |
2017/10/10 | 3,695 | 3,720 | 3,695 | 3,720 | 300 |
2017/10/06 | 3,675 | 3,695 | 3,675 | 3,695 | 700 |
2017/10/05 | 3,795 | 3,795 | 3,795 | 3,795 | 100 |
2017/10/04 | 3,750 | 3,750 | 3,750 | 3,750 | 200 |
2017/10/03 | 3,750 | 3,750 | 3,750 | 3,750 | 300 |
2017/10/02 | 3,740 | 3,740 | 3,740 | 3,740 | 100 |
2017/09/27 | 0 | 0 | 0 | 0 | 0 |
2017/09/27 | 1 -> 0.10 分割 | ||||
2017/09/26 | 368 | 368 | 368 | 368 | 3,000 |
2017/09/25 | 376 | 376 | 376 | 376 | 1,000 |
2017/09/15 | 368 | 371 | 368 | 371 | 7,000 |
2017/09/14 | 372 | 375 | 372 | 374 | 13,000 |
2017/09/12 | 377 | 377 | 377 | 377 | 1,000 |
2017/09/11 | 381 | 381 | 381 | 381 | 1,000 |
2017/09/06 | 377 | 377 | 377 | 377 | 1,000 |
2017/09/05 | 382 | 382 | 382 | 382 | 2,000 |
2017/08/28 | 382 | 382 | 382 | 382 | 2,000 |
2017/08/25 | 385 | 385 | 385 | 385 | 2,000 |
2017/08/24 | 386 | 386 | 386 | 386 | 1,000 |
2017/08/23 | 382 | 382 | 382 | 382 | 3,000 |
2017/08/18 | 379 | 379 | 379 | 379 | 1,000 |
2017/08/15 | 403 | 403 | 387 | 387 | 3,000 |
2017/08/14 | 387 | 387 | 387 | 387 | 1,000 |
2017/08/10 | 379 | 379 | 379 | 379 | 1,000 |
2017/08/08 | 379 | 379 | 379 | 379 | 2,000 |
2017/08/07 | 393 | 393 | 393 | 393 | 3,000 |
2017/08/03 | 390 | 390 | 389 | 389 | 3,000 |
2017/08/01 | 390 | 390 | 390 | 390 | 1,000 |
2017/07/31 | 399 | 400 | 399 | 400 | 4,000 |
2017/07/25 | 396 | 396 | 396 | 396 | 1,000 |
2017/07/20 | 373 | 373 | 373 | 373 | 1,000 |
2017/07/19 | 376 | 376 | 376 | 376 | 1,000 |
2017/07/18 | 399 | 399 | 384 | 384 | 5,000 |
2017/07/14 | 396 | 396 | 396 | 396 | 1,000 |
2017/07/13 | 381 | 386 | 381 | 386 | 2,000 |
2017/07/12 | 381 | 381 | 381 | 381 | 1,000 |
2017/07/11 | 380 | 380 | 380 | 380 | 3,000 |
2017/07/10 | 372 | 372 | 372 | 372 | 1,000 |
2017/07/07 | 395 | 395 | 395 | 395 | 3,000 |
2017/07/05 | 373 | 373 | 373 | 373 | 2,000 |
2017/06/23 | 371 | 371 | 371 | 371 | 1,000 |
2017/06/20 | 371 | 371 | 371 | 371 | 1,000 |
2017/06/15 | 369 | 369 | 368 | 369 | 7,000 |
2017/06/13 | 362 | 362 | 362 | 362 | 1,000 |
2017/06/12 | 363 | 363 | 363 | 363 | 1,000 |
2017/06/08 | 362 | 362 | 362 | 362 | 3,000 |
2017/06/06 | 366 | 366 | 366 | 366 | 1,000 |
2017/06/05 | 367 | 367 | 367 | 367 | 3,000 |
2017/06/02 | 367 | 367 | 367 | 367 | 7,000 |
2017/06/01 | 369 | 369 | 369 | 369 | 1,000 |
2017/05/30 | 363 | 363 | 363 | 363 | 1,000 |
2017/05/29 | 370 | 370 | 370 | 370 | 1,000 |
2017/05/26 | 365 | 366 | 365 | 365 | 4,000 |
2017/05/25 | 382 | 382 | 366 | 366 | 3,000 |
2017/05/24 | 374 | 374 | 374 | 374 | 1,000 |
2017/05/23 | 370 | 370 | 370 | 370 | 1,000 |
2017/05/16 | 370 | 370 | 370 | 370 | 2,000 |
2017/05/15 | 361 | 361 | 361 | 361 | 2,000 |
2017/05/11 | 361 | 361 | 361 | 361 | 1,000 |
2017/05/10 | 359 | 364 | 355 | 364 | 3,000 |
2017/05/08 | 362 | 362 | 362 | 362 | 1,000 |
2017/05/02 | 366 | 368 | 358 | 368 | 5,000 |
2017/04/27 | 390 | 390 | 390 | 390 | 1,000 |
2017/04/26 | 382 | 382 | 382 | 382 | 1,000 |
2017/04/25 | 380 | 380 | 359 | 367 | 4,000 |
2017/04/24 | 350 | 364 | 350 | 364 | 2,000 |
2017/04/20 | 350 | 350 | 350 | 350 | 1,000 |
2017/04/17 | 332 | 333 | 332 | 333 | 4,000 |
2017/04/14 | 347 | 347 | 332 | 344 | 10,000 |
2017/04/13 | 355 | 355 | 355 | 355 | 1,000 |
2017/04/10 | 351 | 352 | 344 | 352 | 6,000 |
2017/04/07 | 351 | 351 | 351 | 351 | 1,000 |
2017/04/06 | 355 | 355 | 355 | 355 | 1,000 |
2017/04/05 | 375 | 375 | 372 | 372 | 4,000 |
2017/04/04 | 376 | 376 | 375 | 375 | 3,000 |
2017/04/03 | 380 | 387 | 375 | 375 | 6,000 |
2017/03/31 | 403 | 403 | 388 | 388 | 3,000 |
2017/03/30 | 387 | 387 | 387 | 387 | 2,000 |
2017/03/29 | 378 | 386 | 378 | 386 | 2,000 |
2017/03/28 | 396 | 396 | 395 | 395 | 3,000 |
2017/03/27 | 388 | 388 | 385 | 385 | 4,000 |
2017/03/24 | 392 | 416 | 392 | 416 | 4,000 |
2017/03/23 | 392 | 393 | 392 | 392 | 4,000 |
2017/03/22 | 421 | 421 | 412 | 413 | 11,000 |
2017/03/21 | 423 | 423 | 423 | 423 | 1,000 |
2017/03/16 | 449 | 449 | 433 | 433 | 2,000 |
2017/03/15 | 433 | 433 | 433 | 433 | 2,000 |
2017/03/14 | 429 | 429 | 429 | 429 | 1,000 |
2017/03/13 | 427 | 431 | 427 | 430 | 10,000 |
2017/03/10 | 440 | 441 | 440 | 441 | 2,000 |
2017/03/08 | 450 | 450 | 450 | 450 | 1,000 |
2017/03/07 | 455 | 457 | 450 | 450 | 10,000 |
2017/03/06 | 477 | 493 | 469 | 469 | 13,000 |
2017/03/03 | 475 | 475 | 452 | 461 | 20,000 |
2017/03/02 | 492 | 499 | 462 | 480 | 33,000 |
2017/03/01 | 534 | 544 | 455 | 484 | 104,000 |
2017/02/28 | 544 | 544 | 544 | 544 | 20,000 |
2017/02/27 | 464 | 464 | 462 | 464 | 24,000 |
2017/02/24 | 364 | 420 | 364 | 384 | 33,000 |
2017/02/23 | 338 | 340 | 338 | 340 | 2,000 |
2017/02/22 | 336 | 336 | 336 | 336 | 1,000 |
2017/02/21 | 335 | 335 | 335 | 335 | 1,000 |
2017/02/16 | 327 | 328 | 327 | 328 | 3,000 |
2017/02/15 | 328 | 328 | 328 | 328 | 3,000 |
2017/02/14 | 323 | 323 | 323 | 323 | 2,000 |
2017/02/13 | 317 | 317 | 317 | 317 | 2,000 |
2017/02/09 | 316 | 316 | 316 | 316 | 1,000 |
2017/02/06 | 318 | 318 | 318 | 318 | 3,000 |
2017/02/03 | 319 | 319 | 318 | 318 | 2,000 |
2017/01/27 | 315 | 315 | 315 | 315 | 6,000 |
2017/01/26 | 323 | 323 | 320 | 320 | 3,000 |
2017/01/25 | 323 | 323 | 323 | 323 | 3,000 |
2017/01/24 | 318 | 323 | 318 | 323 | 6,000 |
2017/01/19 | 325 | 325 | 325 | 325 | 1,000 |
2017/01/18 | 325 | 325 | 325 | 325 | 1,000 |
2017/01/16 | 328 | 328 | 328 | 328 | 3,000 |
2017/01/12 | 326 | 326 | 326 | 326 | 1,000 |
2017/01/11 | 325 | 325 | 325 | 325 | 1,000 |
2017/01/10 | 326 | 326 | 326 | 326 | 1,000 |
2017/01/05 | 324 | 324 | 318 | 318 | 4,000 |