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 |
|---|---|---|---|---|---|
| 2006/12/25 | 190 | 190 | 190 | 190 | 1,000 |
| 2006/12/15 | 190 | 190 | 190 | 190 | 3,000 |
| 2006/12/14 | 190 | 190 | 190 | 190 | 1,000 |
| 2006/12/11 | 190 | 190 | 190 | 190 | 3,000 |
| 2006/12/05 | 190 | 190 | 190 | 190 | 4,000 |
| 2006/12/01 | 189 | 189 | 189 | 189 | 1,000 |
| 2006/11/24 | 190 | 190 | 190 | 190 | 1,000 |
| 2006/11/15 | 189 | 189 | 189 | 189 | 5,000 |
| 2006/11/13 | 188 | 188 | 188 | 188 | 1,000 |
| 2006/11/08 | 190 | 190 | 189 | 189 | 2,000 |
| 2006/11/07 | 190 | 190 | 185 | 185 | 3,000 |
| 2006/11/06 | 199 | 199 | 199 | 199 | 3,000 |
| 2006/10/26 | 196 | 196 | 196 | 196 | 1,000 |
| 2006/10/24 | 196 | 196 | 196 | 196 | 2,000 |
| 2006/10/23 | 196 | 196 | 196 | 196 | 1,000 |
| 2006/10/20 | 195 | 195 | 195 | 195 | 1,000 |
| 2006/10/19 | 200 | 200 | 200 | 200 | 1,000 |
| 2006/10/18 | 199 | 199 | 199 | 199 | 2,000 |
| 2006/10/16 | 192 | 192 | 192 | 192 | 4,000 |
| 2006/10/13 | 192 | 192 | 192 | 192 | 1,000 |
| 2006/10/12 | 199 | 199 | 199 | 199 | 1,000 |
| 2006/10/11 | 200 | 200 | 200 | 200 | 2,000 |
| 2006/10/10 | 208 | 208 | 203 | 203 | 2,000 |
| 2006/10/06 | 210 | 210 | 210 | 210 | 4,000 |
| 2006/10/05 | 220 | 225 | 220 | 225 | 5,000 |
| 2006/10/04 | 225 | 225 | 225 | 225 | 1,000 |
| 2006/10/02 | 220 | 220 | 220 | 220 | 1,000 |
| 2006/09/25 | 237 | 237 | 237 | 237 | 1,000 |
| 2006/09/22 | 237 | 237 | 237 | 237 | 1,000 |
| 2006/09/21 | 217 | 217 | 217 | 217 | 1,000 |
| 2006/09/20 | 216 | 216 | 216 | 216 | 1,000 |
| 2006/09/15 | 245 | 245 | 222 | 230 | 7,000 |
| 2006/09/14 | 230 | 230 | 230 | 230 | 1,000 |
| 2006/09/08 | 220 | 220 | 220 | 220 | 1,000 |
| 2006/09/06 | 220 | 220 | 220 | 220 | 1,000 |
| 2006/09/05 | 225 | 225 | 225 | 225 | 3,000 |
| 2006/08/30 | 225 | 225 | 225 | 225 | 1,000 |
| 2006/08/25 | 232 | 233 | 230 | 230 | 6,000 |
| 2006/08/24 | 247 | 247 | 247 | 247 | 1,000 |
| 2006/08/23 | 250 | 250 | 250 | 250 | 1,000 |
| 2006/08/21 | 260 | 260 | 260 | 260 | 1,000 |
| 2006/08/18 | 229 | 230 | 229 | 230 | 2,000 |
| 2006/08/17 | 230 | 230 | 225 | 225 | 4,000 |
| 2006/08/16 | 215 | 215 | 215 | 215 | 1,000 |
| 2006/08/15 | 215 | 215 | 215 | 215 | 3,000 |
| 2006/08/14 | 211 | 211 | 210 | 210 | 2,000 |
| 2006/08/10 | 216 | 216 | 216 | 216 | 1,000 |
| 2006/08/07 | 220 | 220 | 220 | 220 | 10,000 |
| 2006/07/31 | 240 | 240 | 240 | 240 | 1,000 |
| 2006/07/25 | 230 | 230 | 230 | 230 | 1,000 |
| 2006/07/18 | 239 | 239 | 239 | 239 | 3,000 |
| 2006/07/11 | 239 | 239 | 239 | 239 | 2,000 |
| 2006/07/05 | 239 | 239 | 239 | 239 | 3,000 |
| 2006/07/04 | 230 | 230 | 230 | 230 | 2,000 |
| 2006/06/30 | 230 | 230 | 224 | 225 | 3,000 |
| 2006/06/15 | 242 | 242 | 242 | 242 | 3,000 |
| 2006/06/09 | 220 | 220 | 220 | 220 | 1,000 |
| 2006/06/08 | 221 | 225 | 220 | 220 | 7,000 |
| 2006/06/05 | 234 | 234 | 234 | 234 | 3,000 |
| 2006/06/01 | 245 | 245 | 244 | 244 | 2,000 |
| 2006/05/31 | 245 | 245 | 245 | 245 | 1,000 |
| 2006/05/30 | 251 | 251 | 250 | 250 | 3,000 |
| 2006/05/26 | 267 | 268 | 267 | 268 | 2,000 |
| 2006/05/25 | 268 | 268 | 268 | 268 | 1,000 |
| 2006/05/19 | 242 | 242 | 242 | 242 | 1,000 |
| 2006/05/15 | 252 | 253 | 252 | 253 | 3,000 |
| 2006/05/08 | 242 | 252 | 242 | 252 | 9,000 |
| 2006/05/02 | 263 | 263 | 247 | 247 | 3,000 |
| 2006/04/28 | 252 | 252 | 252 | 252 | 2,000 |
| 2006/04/25 | 264 | 264 | 264 | 264 | 1,000 |
| 2006/04/24 | 245 | 245 | 240 | 240 | 6,000 |
| 2006/04/21 | 270 | 270 | 270 | 270 | 2,000 |
| 2006/04/20 | 264 | 270 | 264 | 270 | 5,000 |
| 2006/04/19 | 295 | 295 | 293 | 293 | 13,000 |
| 2006/04/17 | 269 | 269 | 244 | 261 | 5,000 |
| 2006/04/06 | 265 | 265 | 265 | 265 | 1,000 |
| 2006/04/05 | 259 | 266 | 259 | 266 | 3,000 |
| 2006/04/04 | 252 | 259 | 252 | 259 | 2,000 |
| 2006/04/03 | 260 | 260 | 260 | 260 | 1,000 |
| 2006/03/31 | 250 | 250 | 250 | 250 | 3,000 |
| 2006/03/30 | 245 | 245 | 245 | 245 | 1,000 |
| 2006/03/29 | 245 | 245 | 245 | 245 | 2,000 |
| 2006/03/27 | 240 | 240 | 239 | 239 | 2,000 |
| 2006/03/24 | 241 | 246 | 241 | 246 | 2,000 |
| 2006/03/23 | 242 | 242 | 242 | 242 | 3,000 |
| 2006/03/17 | 246 | 246 | 246 | 246 | 1,000 |
| 2006/03/15 | 260 | 260 | 251 | 251 | 4,000 |
| 2006/03/14 | 250 | 255 | 246 | 255 | 7,000 |
| 2006/03/13 | 240 | 250 | 240 | 245 | 6,000 |
| 2006/03/06 | 255 | 255 | 255 | 255 | 7,000 |
| 2006/03/03 | 260 | 260 | 260 | 260 | 1,000 |
| 2006/03/01 | 277 | 277 | 277 | 277 | 2,000 |
| 2006/02/28 | 271 | 278 | 271 | 278 | 7,000 |
| 2006/02/27 | 262 | 269 | 262 | 269 | 3,000 |
| 2006/02/24 | 244 | 255 | 244 | 255 | 2,000 |
| 2006/02/23 | 250 | 250 | 250 | 250 | 1,000 |
| 2006/02/20 | 243 | 243 | 243 | 243 | 1,000 |
| 2006/02/17 | 250 | 250 | 250 | 250 | 3,000 |
| 2006/02/16 | 254 | 254 | 254 | 254 | 1,000 |
| 2006/02/15 | 251 | 261 | 240 | 256 | 16,000 |
| 2006/02/14 | 283 | 283 | 250 | 250 | 8,000 |
| 2006/02/10 | 290 | 298 | 288 | 288 | 10,000 |
| 2006/02/09 | 300 | 300 | 295 | 295 | 14,000 |
| 2006/02/08 | 290 | 309 | 290 | 290 | 32,000 |
| 2006/02/07 | 285 | 289 | 281 | 288 | 9,000 |
| 2006/02/06 | 280 | 283 | 271 | 280 | 32,000 |
| 2006/02/03 | 280 | 285 | 280 | 285 | 4,000 |
| 2006/02/02 | 293 | 293 | 290 | 290 | 22,000 |
| 2006/02/01 | 292 | 295 | 292 | 292 | 6,000 |
| 2006/01/31 | 297 | 297 | 290 | 290 | 14,000 |
| 2006/01/30 | 305 | 305 | 297 | 297 | 9,000 |
| 2006/01/27 | 297 | 297 | 296 | 296 | 8,000 |
| 2006/01/26 | 296 | 296 | 296 | 296 | 3,000 |
| 2006/01/25 | 292 | 302 | 292 | 294 | 9,000 |
| 2006/01/24 | 291 | 305 | 291 | 305 | 5,000 |
| 2006/01/23 | 296 | 296 | 290 | 290 | 5,000 |
| 2006/01/20 | 292 | 303 | 292 | 295 | 19,000 |
| 2006/01/19 | 299 | 312 | 299 | 312 | 8,000 |
| 2006/01/18 | 315 | 315 | 299 | 299 | 11,000 |
| 2006/01/17 | 325 | 325 | 322 | 322 | 8,000 |
| 2006/01/16 | 327 | 333 | 327 | 328 | 31,000 |
| 2006/01/13 | 334 | 337 | 332 | 337 | 15,000 |
| 2006/01/12 | 339 | 339 | 339 | 339 | 1,000 |
| 2006/01/11 | 337 | 337 | 331 | 331 | 3,000 |
| 2006/01/10 | 355 | 355 | 333 | 339 | 14,000 |
| 2006/01/06 | 336 | 340 | 335 | 340 | 9,000 |
| 2006/01/05 | 344 | 345 | 336 | 336 | 5,000 |
| 2006/01/04 | 350 | 350 | 340 | 345 | 5,000 |