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
1990/12/28 0 1,190 1,170 1,190 3,000
1990/12/27 0 1,170 1,160 1,170 3,000
1990/12/25 0 1,160 1,160 1,160 1,000
1990/12/19 0 1,170 1,170 1,170 1,000
1990/12/18 0 1,220 1,200 1,220 2,000
1990/12/13 0 1,210 1,210 1,210 1,000
1990/12/11 0 1,100 1,100 1,100 2,000
1990/12/10 0 1,100 1,100 1,100 2,000
1990/12/07 0 1,050 1,050 1,050 2,000
1990/12/05 0 1,050 1,000 1,050 3,000
1990/12/03 0 1,050 1,050 1,050 1,000
1990/11/30 0 1,000 1,000 1,000 6,000
1990/11/28 0 1,110 1,090 1,090 5,000
1990/11/27 0 1,110 1,110 1,110 3,000
1990/11/26 0 1,110 1,110 1,110 1,000
1990/11/22 0 1,150 1,110 1,110 6,000
1990/11/19 0 1,160 1,150 1,150 2,000
1990/11/16 0 1,200 1,150 1,150 10,000
1990/11/15 0 1,200 1,200 1,200 18,000
1990/11/13 0 1,130 1,130 1,130 1,000
1990/11/02 0 1,430 1,430 1,430 1,000
1990/10/30 0 1,430 1,430 1,430 1,000
1990/10/23 0 1,350 1,350 1,350 1,000
1990/10/03 0 1,200 1,200 1,200 12,000
1990/10/02 0 1,200 1,150 1,200 3,000
1990/10/01 0 1,200 1,200 1,200 2,000
1990/09/27 0 1,200 1,200 1,200 1,000
1990/09/19 0 1,300 1,300 1,300 1,000
1990/09/17 0 1,500 1,500 1,500 3,000
1990/09/06 0 1,500 1,500 1,500 1,000
1990/09/05 0 1,500 1,500 1,500 3,000
1990/09/03 0 1,700 1,700 1,700 3,000
1990/08/28 0 1,720 1,720 1,720 7,000
1990/08/23 0 1,800 1,720 1,720 2,000
1990/08/22 0 1,800 1,800 1,800 2,000
1990/08/21 0 2,000 2,000 2,000 5,000
1990/08/20 0 2,100 2,100 2,100 1,000
1990/08/16 0 1,800 1,800 1,800 3,000
1990/08/15 0 1,710 1,710 1,710 2,000
1990/08/13 0 1,710 1,710 1,710 1,000
1990/08/09 0 2,000 2,000 2,000 3,000
1990/08/07 0 2,000 1,980 2,000 3,000
1990/08/06 0 2,100 2,100 2,100 1,000
1990/08/03 0 2,200 2,200 2,200 1,000
1990/08/01 0 2,110 2,110 2,110 2,000
1990/07/27 0 2,300 2,300 2,300 2,000
1990/07/26 0 2,300 2,300 2,300 2,000
1990/07/25 0 2,280 2,280 2,280 1,000
1990/07/20 0 2,270 2,250 2,250 2,000
1990/07/19 0 2,350 2,300 2,300 3,000
1990/07/18 0 2,390 2,340 2,350 5,000
1990/07/17 0 2,400 2,400 2,400 2,000
1990/07/16 0 2,550 2,500 2,520 4,000
1990/07/13 0 2,700 2,600 2,600 4,000
1990/07/12 0 2,850 2,790 2,790 4,000
1990/07/11 0 2,900 2,750 2,850 34,000
1990/07/10 0 2,900 2,600 2,900 46,000
1990/07/09 0 2,500 2,450 2,500 14,000
1990/07/06 0 2,500 2,450 2,500 26,000
1990/07/05 0 2,650 2,510 2,530 40,000
1990/07/04 0 2,560 2,450 2,550 69,000
1990/07/03 0 2,440 2,250 2,350 79,000
1990/07/02 0 2,190 2,050 2,190 21,000
1990/06/29 0 2,000 1,950 2,000 4,000
1990/06/28 0 2,000 1,950 1,950 4,000
1990/06/27 0 2,040 2,000 2,000 14,000
1990/06/26 0 2,050 2,050 2,050 2,000
1990/06/25 0 2,000 2,000 2,000 3,000
1990/06/22 0 2,090 2,050 2,090 5,000
1990/06/21 0 2,100 2,050 2,100 4,000
1990/06/20 0 2,050 2,050 2,050 1,000
1990/06/19 0 2,140 2,100 2,100 17,000
1990/06/18 0 2,150 2,140 2,150 12,000
1990/06/15 0 2,150 2,100 2,100 22,000
1990/06/14 0 2,180 2,060 2,100 15,000
1990/06/13 0 2,100 2,050 2,100 8,000
1990/06/12 0 2,000 1,950 2,000 12,000
1990/06/11 0 2,020 2,000 2,000 4,000
1990/06/08 0 1,970 1,900 1,970 42,000
1990/06/07 0 1,940 1,940 1,940 4,000
1990/06/06 0 1,950 1,940 1,940 12,000
1990/06/05 0 1,950 1,910 1,950 4,000
1990/06/04 0 1,950 1,900 1,910 20,000
1990/06/01 0 1,850 1,850 1,850 12,000
1990/05/29 0 1,850 1,850 1,850 45,000
1990/05/28 0 1,850 1,790 1,850 27,000
1990/05/25 0 1,850 1,790 1,850 35,000
1990/05/24 0 1,790 1,780 1,790 11,000
1990/05/23 0 1,870 1,800 1,800 10,000
1990/05/22 0 1,850 1,850 1,850 6,000
1990/05/21 0 1,850 1,850 1,850 6,000
1990/05/18 0 1,870 1,850 1,850 7,000
1990/05/17 0 1,860 1,850 1,860 5,000
1990/05/16 0 1,850 1,830 1,850 3,000
1990/05/15 0 1,840 1,830 1,830 16,000
1990/05/14 0 1,890 1,830 1,830 16,000
1990/05/11 0 1,830 1,800 1,830 28,000
1990/05/10 0 1,740 1,720 1,740 14,000
1990/05/09 0 1,740 1,600 1,740 25,000
1990/05/08 0 1,650 1,590 1,650 12,000
1990/05/07 0 1,600 1,580 1,600 52,000
1990/05/02 0 1,590 1,590 1,590 2,000
1990/04/27 0 1,540 1,540 1,540 1,000
1990/04/26 0 1,600 1,540 1,540 37,000
1990/04/25 0 1,580 1,520 1,580 7,000
1990/04/24 0 1,580 1,580 1,580 2,000
1990/04/23 0 1,450 1,450 1,450 1,000
1990/04/18 0 1,580 1,580 1,580 1,000
1990/04/16 0 1,600 1,600 1,600 1,000
1990/04/13 0 1,450 1,450 1,450 2,000
1990/04/12 0 1,440 1,440 1,440 3,000
1990/04/11 0 1,440 1,440 1,440 3,000
1990/04/09 0 1,540 1,540 1,540 40,000
1990/03/29 0 1,600 1,600 1,600 1,000
1990/03/28 0 1,600 1,600 1,600 3,000
1990/03/26 0 1,490 1,370 1,450 3,000
1990/03/23 0 1,550 1,550 1,550 7,000
1990/03/22 0 1,500 1,500 1,500 1,000
1990/03/16 0 1,650 1,600 1,600 2,000
1990/03/15 0 1,650 1,610 1,610 2,000
1990/03/14 0 1,650 1,600 1,600 61,000
1990/03/13 0 1,700 1,700 1,700 1,000
1990/03/09 0 1,610 1,610 1,610 4,000
1990/03/08 0 1,600 1,560 1,600 27,000
1990/03/07 0 1,550 1,540 1,550 8,000
1990/03/06 0 1,500 1,500 1,500 5,000
1990/03/05 0 1,500 1,490 1,490 6,000
1990/03/01 0 1,500 1,500 1,500 50,000
1990/02/28 0 1,500 1,500 1,500 1,000
1990/02/27 0 1,500 1,500 1,500 2,000
1990/02/26 0 1,400 1,400 1,400 60,000
1990/02/23 0 1,500 1,500 1,500 3,000
1990/02/22 0 1,370 1,370 1,370 1,000
1990/02/21 0 1,550 1,550 1,550 1,000
1990/02/19 0 1,600 1,600 1,600 1,000
1990/02/16 0 1,550 1,520 1,550 7,000
1990/02/13 0 1,500 1,500 1,500 1,000
1990/02/06 0 1,650 1,600 1,600 20,000
1990/02/05 0 1,650 1,650 1,650 1,000
1990/02/02 0 1,700 1,650 1,650 10,000
1990/02/01 0 1,590 1,500 1,580 105,000
1990/01/31 0 1,590 1,490 1,590 63,000
1990/01/30 0 1,490 1,490 1,490 2,000
1990/01/26 0 1,510 1,500 1,500 4,000
1990/01/24 0 1,560 1,550 1,550 6,000
1990/01/16 0 1,590 1,590 1,590 2,000
1990/01/12 0 1,610 1,600 1,610 5,000
1990/01/11 0 1,600 1,590 1,600 2,000
1990/01/10 0 1,550 1,500 1,550 9,000
1990/01/08 0 1,490 1,490 1,490 6,000
1990/01/05 0 1,470 1,470 1,470 3,000

このページの先頭へ