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 |
|---|---|---|---|---|---|
| 2003/12/30 | 133 | 133 | 133 | 133 | 3,000 |
| 2003/12/26 | 135 | 135 | 135 | 135 | 1,000 |
| 2003/12/25 | 138 | 140 | 138 | 140 | 2,000 |
| 2003/12/24 | 138 | 138 | 138 | 138 | 2,000 |
| 2003/12/18 | 143 | 143 | 143 | 143 | 3,000 |
| 2003/12/17 | 143 | 143 | 143 | 143 | 2,000 |
| 2003/12/15 | 152 | 152 | 145 | 145 | 7,000 |
| 2003/12/11 | 148 | 148 | 146 | 146 | 3,000 |
| 2003/12/10 | 149 | 149 | 149 | 149 | 2,000 |
| 2003/12/08 | 155 | 155 | 155 | 155 | 3,000 |
| 2003/12/05 | 152 | 155 | 152 | 155 | 6,000 |
| 2003/11/28 | 152 | 152 | 152 | 152 | 3,000 |
| 2003/11/25 | 152 | 152 | 151 | 151 | 3,000 |
| 2003/11/17 | 155 | 155 | 155 | 155 | 5,000 |
| 2003/11/13 | 152 | 152 | 152 | 152 | 1,000 |
| 2003/11/12 | 155 | 155 | 155 | 155 | 2,000 |
| 2003/11/10 | 150 | 150 | 150 | 150 | 1,000 |
| 2003/11/05 | 155 | 156 | 155 | 156 | 6,000 |
| 2003/10/31 | 156 | 156 | 155 | 155 | 3,000 |
| 2003/10/29 | 151 | 151 | 151 | 151 | 1,000 |
| 2003/10/28 | 152 | 152 | 152 | 152 | 2,000 |
| 2003/10/24 | 158 | 158 | 158 | 158 | 1,000 |
| 2003/10/22 | 152 | 152 | 152 | 152 | 1,000 |
| 2003/10/15 | 157 | 162 | 157 | 162 | 5,000 |
| 2003/10/14 | 152 | 152 | 152 | 152 | 1,000 |
| 2003/10/10 | 151 | 151 | 151 | 151 | 2,000 |
| 2003/10/09 | 151 | 151 | 151 | 151 | 1,000 |
| 2003/10/06 | 157 | 157 | 157 | 157 | 5,000 |
| 2003/10/03 | 150 | 152 | 150 | 152 | 2,000 |
| 2003/09/25 | 155 | 155 | 155 | 155 | 2,000 |
| 2003/09/24 | 151 | 151 | 151 | 151 | 2,000 |
| 2003/09/16 | 151 | 155 | 151 | 155 | 6,000 |
| 2003/09/12 | 150 | 150 | 150 | 150 | 4,000 |
| 2003/09/05 | 150 | 150 | 150 | 150 | 6,000 |
| 2003/09/04 | 149 | 149 | 149 | 149 | 1,000 |
| 2003/08/25 | 149 | 149 | 149 | 149 | 1,000 |
| 2003/08/22 | 149 | 149 | 149 | 149 | 1,000 |
| 2003/08/15 | 149 | 149 | 149 | 149 | 5,000 |
| 2003/08/14 | 149 | 149 | 149 | 149 | 1,000 |
| 2003/08/12 | 145 | 145 | 145 | 145 | 2,000 |
| 2003/08/11 | 155 | 155 | 155 | 155 | 1,000 |
| 2003/08/05 | 155 | 155 | 155 | 155 | 6,000 |
| 2003/08/04 | 151 | 151 | 151 | 151 | 2,000 |
| 2003/07/25 | 141 | 151 | 141 | 151 | 12,000 |
| 2003/07/23 | 152 | 152 | 152 | 152 | 1,000 |
| 2003/07/22 | 156 | 156 | 156 | 156 | 1,000 |
| 2003/07/15 | 161 | 161 | 161 | 161 | 6,000 |
| 2003/07/10 | 159 | 159 | 155 | 155 | 2,000 |
| 2003/07/07 | 157 | 159 | 157 | 159 | 6,000 |
| 2003/07/02 | 153 | 153 | 153 | 153 | 2,000 |
| 2003/07/01 | 153 | 153 | 153 | 153 | 2,000 |
| 2003/06/25 | 155 | 159 | 155 | 159 | 2,000 |
| 2003/06/16 | 158 | 158 | 158 | 158 | 5,000 |
| 2003/06/13 | 155 | 155 | 155 | 155 | 3,000 |
| 2003/06/12 | 162 | 162 | 160 | 160 | 3,000 |
| 2003/06/11 | 160 | 160 | 160 | 160 | 1,000 |
| 2003/06/05 | 163 | 163 | 163 | 163 | 5,000 |
| 2003/06/04 | 160 | 160 | 160 | 160 | 1,000 |
| 2003/06/03 | 160 | 160 | 160 | 160 | 5,000 |
| 2003/05/27 | 152 | 152 | 152 | 152 | 1,000 |
| 2003/05/23 | 170 | 170 | 170 | 170 | 2,000 |
| 2003/05/22 | 160 | 160 | 160 | 160 | 1,000 |
| 2003/05/15 | 156 | 156 | 156 | 156 | 6,000 |
| 2003/05/14 | 151 | 151 | 151 | 151 | 1,000 |
| 2003/05/13 | 150 | 150 | 150 | 150 | 6,000 |
| 2003/05/12 | 160 | 160 | 160 | 160 | 5,000 |
| 2003/05/06 | 176 | 176 | 176 | 176 | 6,000 |
| 2003/05/02 | 160 | 160 | 160 | 160 | 1,000 |
| 2003/04/25 | 159 | 159 | 159 | 159 | 1,000 |
| 2003/04/15 | 150 | 150 | 150 | 150 | 6,000 |
| 2003/04/10 | 145 | 145 | 145 | 145 | 1,000 |
| 2003/04/07 | 140 | 146 | 140 | 146 | 13,000 |
| 2003/03/28 | 146 | 146 | 146 | 146 | 1,000 |
| 2003/03/26 | 150 | 150 | 150 | 150 | 1,000 |
| 2003/03/25 | 152 | 152 | 150 | 150 | 2,000 |
| 2003/03/17 | 155 | 155 | 155 | 155 | 6,000 |
| 2003/03/07 | 147 | 147 | 147 | 147 | 2,000 |
| 2003/03/05 | 154 | 154 | 150 | 150 | 8,000 |
| 2003/03/04 | 155 | 155 | 152 | 152 | 4,000 |
| 2003/03/03 | 155 | 155 | 155 | 155 | 1,000 |
| 2003/02/25 | 151 | 159 | 151 | 159 | 3,000 |
| 2003/02/17 | 159 | 159 | 159 | 159 | 6,000 |
| 2003/02/13 | 160 | 160 | 160 | 160 | 2,000 |
| 2003/02/12 | 160 | 160 | 160 | 160 | 1,000 |
| 2003/02/10 | 160 | 160 | 160 | 160 | 2,000 |
| 2003/02/05 | 165 | 166 | 165 | 166 | 6,000 |
| 2003/02/04 | 160 | 162 | 160 | 162 | 2,000 |
| 2003/02/03 | 160 | 160 | 160 | 160 | 1,000 |
| 2003/01/24 | 157 | 159 | 157 | 159 | 2,000 |
| 2003/01/15 | 156 | 156 | 156 | 156 | 5,000 |
| 2003/01/14 | 156 | 156 | 156 | 156 | 1,000 |
| 2003/01/09 | 151 | 151 | 150 | 150 | 7,000 |
| 2003/01/06 | 168 | 168 | 168 | 168 | 6,000 |