日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1989/12/28 0 1,230 1,200 1,230 2,000
1989/12/27 0 1,200 1,180 1,200 9,000
1989/12/26 0 1,160 1,160 1,160 2,000
1989/12/22 0 1,140 1,140 1,140 6,000
1989/12/21 0 1,140 1,140 1,140 2,000
1989/12/20 0 1,150 1,150 1,150 2,000
1989/12/14 0 1,190 1,190 1,190 1,000
1989/12/13 0 1,190 1,190 1,190 1,000
1989/12/11 0 1,180 1,180 1,180 2,000
1989/12/07 0 1,190 1,190 1,190 2,000
1989/12/06 0 1,180 1,150 1,150 2,000
1989/11/28 0 1,180 1,180 1,180 1,000
1989/11/27 0 1,190 1,190 1,190 1,000
1989/11/24 0 1,150 1,150 1,150 1,000
1989/11/17 0 1,050 1,050 1,050 1,000
1989/11/02 0 1,220 1,220 1,220 1,000
1989/10/31 0 1,240 1,230 1,230 2,000
1989/10/30 0 1,230 1,230 1,230 1,000
1989/10/27 0 1,240 1,240 1,240 2,000
1989/10/26 0 1,230 1,230 1,230 1,000
1989/10/23 0 1,240 1,240 1,240 1,000
1989/10/20 0 1,230 1,230 1,230 1,000
1989/10/19 0 1,220 1,220 1,220 1,000
1989/10/17 0 1,220 1,220 1,220 1,000
1989/10/13 0 1,240 1,240 1,240 2,000
1989/10/12 0 1,220 1,220 1,220 1,000
1989/10/09 0 1,220 1,210 1,210 3,000
1989/10/06 0 1,210 1,210 1,210 1,000
1989/10/05 0 1,210 1,210 1,210 1,000
1989/10/04 0 1,200 1,200 1,200 1,000
1989/09/29 0 1,200 1,200 1,200 2,000
1989/09/28 0 1,190 1,190 1,190 1,000
1989/09/27 0 1,190 1,180 1,180 4,000
1989/09/26 0 1,170 1,170 1,170 1,000
1989/09/19 0 1,180 1,180 1,180 2,000
1989/09/18 0 1,190 1,130 1,190 6,000
1989/09/14 0 1,130 1,090 1,130 3,000
1989/09/11 0 1,130 1,130 1,130 1,000
1989/09/08 0 1,090 1,090 1,090 1,000
1989/09/07 0 1,080 1,080 1,080 1,000
1989/09/06 0 1,060 1,060 1,060 1,000
1989/09/05 0 1,050 1,050 1,050 6,000
1989/09/04 0 1,060 1,060 1,060 1,000
1989/09/01 0 1,060 1,050 1,060 6,000
1989/08/31 0 1,060 1,060 1,060 2,000
1989/08/30 0 1,060 1,060 1,060 2,000
1989/08/28 0 1,050 1,050 1,050 1,000
1989/08/24 0 1,050 1,050 1,050 1,000
1989/08/23 0 1,040 1,030 1,040 3,000
1989/08/22 0 1,040 1,030 1,040 6,000
1989/08/08 0 1,040 1,040 1,040 2,000
1989/07/28 0 1,030 1,030 1,030 3,000
1989/07/25 0 1,040 1,040 1,040 2,000
1989/07/20 0 1,040 1,040 1,040 1,000
1989/07/17 0 1,040 1,040 1,040 3,000
1989/07/14 0 1,040 1,040 1,040 1,000
1989/07/11 0 1,030 1,030 1,030 1,000
1989/07/10 0 1,030 1,030 1,030 2,000
1989/07/07 0 1,030 1,030 1,030 2,000
1989/06/28 0 1,020 1,020 1,020 1,000
1989/06/27 0 1,030 1,030 1,030 1,000
1989/06/26 0 1,030 1,030 1,030 3,000
1989/06/23 0 1,030 1,030 1,030 1,000
1989/06/15 0 1,030 1,030 1,030 1,000
1989/06/13 0 1,060 1,060 1,060 2,000
1989/06/12 0 1,050 1,050 1,050 1,000
1989/06/09 0 1,060 1,050 1,050 5,000
1989/06/07 0 1,050 1,050 1,050 2,000
1989/06/06 0 1,070 1,050 1,050 2,000
1989/06/02 0 1,050 1,050 1,050 3,000
1989/06/01 0 1,040 1,040 1,040 1,000
1989/05/31 0 1,070 1,040 1,070 6,000
1989/05/30 0 1,050 1,050 1,050 2,000
1989/05/29 0 1,050 1,050 1,050 14,000
1989/05/26 0 1,040 1,040 1,040 1,000
1989/05/25 0 1,080 1,050 1,050 7,000
1989/05/24 0 1,070 1,000 1,070 5,000
1989/05/23 0 970 970 970 1,000
1989/05/22 0 950 940 950 2,000
1989/05/19 0 930 930 930 1,000
1989/05/18 0 920 920 920 5,000
1989/05/11 0 915 915 915 1,000
1989/05/10 0 880 880 880 1,000
1989/05/09 0 925 925 925 1,000
1989/05/08 0 880 880 880 1,000
1989/04/28 0 920 920 920 1,000
1989/04/26 0 939 939 939 1,000
1989/04/21 0 940 940 940 2,000
1989/04/20 0 940 940 940 3,000
1989/04/06 0 880 880 880 1,000
1989/04/05 0 880 880 880 1,000
1989/04/04 0 900 900 900 1,000
1989/03/27 0 950 950 950 3,000
1989/03/24 0 950 950 950 1,000
1989/03/23 0 945 945 945 8,000
1989/03/22 0 950 942 945 17,000
1989/03/20 0 945 920 945 107,000
1989/03/17 0 940 940 940 3,000
1989/03/16 0 940 940 940 4,000
1989/03/15 0 940 930 940 2,000
1989/03/13 0 920 920 920 2,000
1989/03/09 0 941 940 940 3,000
1989/03/08 0 941 941 941 2,000
1989/03/07 0 941 941 941 2,000
1989/03/06 0 940 940 940 2,000
1989/03/03 0 940 927 940 3,000
1989/03/01 0 926 926 926 1,000
1989/02/23 0 925 920 925 6,000
1989/02/22 0 925 925 925 4,000
1989/02/21 0 916 915 915 5,000
1989/02/20 0 920 910 910 9,000
1989/02/17 0 919 900 919 6,000
1989/02/16 0 890 860 890 6,000
1989/02/13 0 860 860 860 1,000
1989/02/10 0 860 860 860 3,000
1989/02/09 0 860 860 860 2,000
1989/02/08 0 860 860 860 30,000
1989/02/07 0 860 845 860 73,000
1989/02/06 0 840 840 840 4,000
1989/02/03 0 840 840 840 2,000
1989/02/02 0 840 840 840 5,000
1989/02/01 0 840 835 835 3,000
1989/01/31 0 840 831 840 10,000
1989/01/30 0 831 830 830 5,000
1989/01/28 0 824 824 824 2,000
1989/01/27 0 821 821 821 2,000
1989/01/26 0 820 820 820 1,000
1989/01/25 0 820 820 820 5,000
1989/01/24 0 820 820 820 5,000
1989/01/23 0 825 820 820 33,000
1989/01/20 0 825 820 820 21,000
1989/01/19 0 820 820 820 4,000
1989/01/18 0 820 820 820 3,000
1989/01/17 0 820 820 820 2,000
1989/01/13 0 830 825 830 9,000
1989/01/12 0 825 825 825 2,000
1989/01/11 0 826 825 826 13,000
1989/01/10 0 825 820 825 14,000
1989/01/09 0 820 820 820 4,000
1989/01/06 0 822 810 820 10,000
1989/01/05 0 820 810 810 5,000

このページの先頭へ