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 |
---|---|---|---|---|---|
2005/12/29 | 332 | 373 | 332 | 356 | 25,000 |
2005/12/28 | 337 | 337 | 331 | 331 | 5,000 |
2005/12/27 | 341 | 341 | 337 | 337 | 8,000 |
2005/12/26 | 341 | 346 | 337 | 337 | 15,000 |
2005/12/22 | 350 | 350 | 347 | 350 | 4,000 |
2005/12/21 | 343 | 360 | 343 | 350 | 16,000 |
2005/12/20 | 340 | 345 | 340 | 342 | 13,000 |
2005/12/19 | 355 | 370 | 355 | 360 | 8,000 |
2005/12/16 | 352 | 362 | 345 | 345 | 17,000 |
2005/12/15 | 361 | 372 | 351 | 372 | 22,000 |
2005/12/14 | 397 | 397 | 362 | 370 | 34,000 |
2005/12/13 | 370 | 398 | 370 | 398 | 108,000 |
2005/12/12 | 471 | 471 | 426 | 440 | 191,000 |
2005/12/09 | 311 | 391 | 311 | 391 | 231,000 |
2005/12/08 | 387 | 387 | 306 | 311 | 273,000 |
2005/12/07 | 279 | 357 | 279 | 357 | 347,000 |
2005/12/06 | 291 | 291 | 273 | 277 | 34,000 |
2005/12/05 | 297 | 297 | 287 | 293 | 18,000 |
2005/12/02 | 289 | 292 | 289 | 289 | 14,000 |
2005/12/01 | 300 | 300 | 290 | 295 | 12,000 |
2005/11/30 | 291 | 295 | 288 | 295 | 8,000 |
2005/11/29 | 300 | 300 | 288 | 288 | 13,000 |
2005/11/28 | 294 | 300 | 286 | 300 | 22,000 |
2005/11/25 | 295 | 310 | 292 | 292 | 8,000 |
2005/11/24 | 320 | 320 | 302 | 310 | 30,000 |
2005/11/22 | 332 | 339 | 315 | 327 | 23,000 |
2005/11/21 | 340 | 346 | 315 | 345 | 82,000 |
2005/11/18 | 336 | 346 | 325 | 336 | 226,000 |
2005/11/17 | 381 | 381 | 381 | 381 | 17,000 |
2005/11/16 | 461 | 461 | 461 | 461 | 30,000 |
2005/11/15 | 381 | 381 | 381 | 381 | 126,000 |
2005/11/14 | 224 | 301 | 224 | 301 | 307,000 |
2005/11/11 | 224 | 224 | 220 | 221 | 13,000 |
2005/11/10 | 230 | 230 | 225 | 225 | 9,000 |
2005/11/09 | 239 | 239 | 222 | 230 | 15,000 |
2005/11/08 | 243 | 249 | 224 | 234 | 38,000 |
2005/11/07 | 225 | 288 | 225 | 238 | 224,000 |
2005/11/04 | 220 | 220 | 220 | 220 | 3,000 |
2005/11/02 | 220 | 220 | 218 | 218 | 6,000 |
2005/11/01 | 218 | 220 | 218 | 218 | 7,000 |
2005/10/31 | 207 | 212 | 206 | 212 | 8,000 |
2005/10/28 | 210 | 210 | 206 | 206 | 2,000 |
2005/10/26 | 214 | 214 | 209 | 209 | 3,000 |
2005/10/25 | 210 | 210 | 210 | 210 | 6,000 |
2005/10/24 | 197 | 202 | 193 | 202 | 5,000 |
2005/10/21 | 209 | 209 | 209 | 209 | 1,000 |
2005/10/20 | 211 | 211 | 210 | 210 | 6,000 |
2005/10/19 | 222 | 222 | 220 | 220 | 8,000 |
2005/10/17 | 230 | 230 | 224 | 224 | 5,000 |
2005/10/14 | 216 | 221 | 216 | 221 | 2,000 |
2005/10/13 | 217 | 217 | 216 | 216 | 3,000 |
2005/10/12 | 218 | 220 | 217 | 217 | 3,000 |
2005/10/07 | 213 | 215 | 212 | 215 | 10,000 |
2005/10/06 | 222 | 223 | 222 | 222 | 7,000 |
2005/10/05 | 243 | 243 | 220 | 220 | 9,000 |
2005/10/04 | 230 | 240 | 230 | 238 | 9,000 |
2005/10/03 | 260 | 260 | 240 | 250 | 31,000 |
2005/09/30 | 228 | 270 | 228 | 255 | 52,000 |
2005/09/29 | 229 | 235 | 227 | 229 | 11,000 |
2005/09/28 | 231 | 231 | 219 | 219 | 8,000 |
2005/09/27 | 230 | 240 | 223 | 230 | 17,000 |
2005/09/26 | 225 | 250 | 211 | 211 | 30,000 |
2005/09/22 | 200 | 256 | 195 | 225 | 30,000 |
2005/09/21 | 200 | 200 | 200 | 200 | 1,000 |
2005/09/20 | 200 | 200 | 200 | 200 | 9,000 |
2005/09/15 | 198 | 198 | 191 | 191 | 6,000 |
2005/09/13 | 193 | 193 | 193 | 193 | 1,000 |
2005/09/07 | 200 | 200 | 200 | 200 | 7,000 |
2005/09/06 | 199 | 200 | 199 | 200 | 3,000 |
2005/09/05 | 180 | 200 | 180 | 200 | 9,000 |
2005/09/02 | 199 | 200 | 199 | 200 | 6,000 |
2005/09/01 | 200 | 200 | 200 | 200 | 1,000 |
2005/08/26 | 192 | 192 | 192 | 192 | 1,000 |
2005/08/25 | 198 | 198 | 192 | 192 | 7,000 |
2005/08/16 | 199 | 199 | 199 | 199 | 2,000 |
2005/08/15 | 199 | 199 | 199 | 199 | 4,000 |
2005/08/12 | 195 | 195 | 191 | 191 | 4,000 |
2005/08/05 | 195 | 197 | 195 | 197 | 5,000 |
2005/08/04 | 195 | 195 | 195 | 195 | 1,000 |
2005/08/03 | 195 | 195 | 193 | 193 | 4,000 |
2005/08/02 | 198 | 198 | 190 | 195 | 4,000 |
2005/08/01 | 194 | 194 | 193 | 193 | 2,000 |
2005/07/29 | 193 | 193 | 193 | 193 | 1,000 |
2005/07/22 | 186 | 186 | 185 | 185 | 3,000 |
2005/07/21 | 186 | 186 | 186 | 186 | 3,000 |
2005/07/20 | 195 | 210 | 191 | 191 | 12,000 |
2005/07/15 | 194 | 194 | 194 | 194 | 4,000 |
2005/07/05 | 187 | 187 | 187 | 187 | 5,000 |
2005/07/04 | 197 | 197 | 197 | 197 | 1,000 |
2005/07/01 | 190 | 195 | 190 | 190 | 4,000 |
2005/06/28 | 190 | 190 | 190 | 190 | 2,000 |
2005/06/24 | 176 | 190 | 176 | 190 | 6,000 |
2005/06/23 | 191 | 191 | 191 | 191 | 2,000 |
2005/06/22 | 191 | 191 | 191 | 191 | 4,000 |
2005/06/20 | 205 | 205 | 205 | 205 | 1,000 |
2005/06/15 | 209 | 210 | 209 | 210 | 6,000 |
2005/06/10 | 195 | 195 | 195 | 195 | 1,000 |
2005/06/06 | 195 | 199 | 195 | 199 | 5,000 |
2005/06/03 | 195 | 195 | 195 | 195 | 2,000 |
2005/06/01 | 200 | 200 | 195 | 195 | 4,000 |
2005/05/31 | 195 | 195 | 195 | 195 | 1,000 |
2005/05/30 | 192 | 192 | 192 | 192 | 1,000 |
2005/05/26 | 190 | 200 | 190 | 200 | 3,000 |
2005/05/25 | 199 | 199 | 199 | 199 | 1,000 |
2005/05/24 | 190 | 190 | 190 | 190 | 1,000 |
2005/05/20 | 200 | 200 | 200 | 200 | 1,000 |
2005/05/16 | 205 | 205 | 205 | 205 | 4,000 |
2005/05/13 | 200 | 200 | 200 | 200 | 1,000 |
2005/05/12 | 200 | 200 | 200 | 200 | 1,000 |
2005/05/06 | 204 | 204 | 204 | 204 | 4,000 |
2005/04/27 | 191 | 201 | 191 | 201 | 4,000 |
2005/04/25 | 200 | 200 | 200 | 200 | 1,000 |
2005/04/22 | 190 | 190 | 190 | 190 | 1,000 |
2005/04/15 | 200 | 200 | 200 | 200 | 3,000 |
2005/04/14 | 200 | 200 | 200 | 200 | 2,000 |
2005/04/12 | 200 | 200 | 200 | 200 | 2,000 |
2005/04/05 | 200 | 200 | 200 | 200 | 3,000 |
2005/03/31 | 188 | 188 | 188 | 188 | 2,000 |
2005/03/30 | 188 | 188 | 188 | 188 | 1,000 |
2005/03/28 | 188 | 188 | 188 | 188 | 4,000 |
2005/03/25 | 205 | 205 | 199 | 199 | 2,000 |
2005/03/18 | 187 | 187 | 187 | 187 | 2,000 |
2005/03/17 | 180 | 180 | 180 | 180 | 2,000 |
2005/03/16 | 199 | 200 | 185 | 185 | 4,000 |
2005/03/15 | 178 | 193 | 178 | 193 | 7,000 |
2005/03/14 | 180 | 180 | 177 | 177 | 2,000 |
2005/03/11 | 174 | 174 | 174 | 174 | 3,000 |
2005/03/10 | 200 | 200 | 173 | 173 | 5,000 |
2005/03/08 | 173 | 175 | 170 | 170 | 4,000 |
2005/03/07 | 189 | 189 | 168 | 168 | 6,000 |
2005/03/04 | 170 | 172 | 167 | 172 | 3,000 |
2005/03/02 | 166 | 170 | 165 | 170 | 4,000 |
2005/02/28 | 165 | 165 | 165 | 165 | 1,000 |
2005/02/25 | 164 | 165 | 164 | 165 | 10,000 |
2005/02/21 | 162 | 162 | 162 | 162 | 4,000 |
2005/02/15 | 164 | 164 | 164 | 164 | 5,000 |
2005/02/14 | 161 | 161 | 161 | 161 | 1,000 |
2005/02/07 | 157 | 157 | 157 | 157 | 6,000 |
2005/02/04 | 161 | 161 | 153 | 153 | 8,000 |
2005/02/03 | 164 | 164 | 164 | 164 | 1,000 |
2005/02/02 | 158 | 158 | 158 | 158 | 1,000 |
2005/01/31 | 159 | 164 | 159 | 164 | 5,000 |
2005/01/25 | 151 | 151 | 151 | 151 | 2,000 |
2005/01/19 | 159 | 159 | 155 | 155 | 10,000 |
2005/01/17 | 158 | 158 | 158 | 158 | 5,000 |
2005/01/14 | 154 | 154 | 154 | 154 | 1,000 |
2005/01/06 | 151 | 151 | 151 | 151 | 1,000 |
2005/01/05 | 155 | 155 | 151 | 151 | 6,000 |
2005/01/04 | 155 | 155 | 152 | 152 | 5,000 |