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 |
|---|---|---|---|---|---|
| 2007/12/26 | 170 | 170 | 170 | 170 | 1,000 |
| 2007/12/25 | 170 | 170 | 170 | 170 | 1,000 |
| 2007/12/21 | 165 | 165 | 165 | 165 | 1,000 |
| 2007/12/20 | 160 | 160 | 159 | 159 | 2,000 |
| 2007/12/19 | 170 | 170 | 170 | 170 | 1,000 |
| 2007/12/17 | 191 | 191 | 191 | 191 | 4,000 |
| 2007/12/11 | 187 | 187 | 187 | 187 | 1,000 |
| 2007/12/10 | 185 | 185 | 185 | 185 | 2,000 |
| 2007/12/05 | 178 | 180 | 178 | 180 | 4,000 |
| 2007/12/04 | 177 | 180 | 177 | 180 | 2,000 |
| 2007/12/03 | 172 | 172 | 172 | 172 | 1,000 |
| 2007/11/28 | 159 | 159 | 159 | 159 | 3,000 |
| 2007/11/27 | 159 | 159 | 159 | 159 | 1,000 |
| 2007/11/22 | 164 | 164 | 164 | 164 | 1,000 |
| 2007/11/21 | 169 | 169 | 169 | 169 | 1,000 |
| 2007/11/16 | 169 | 169 | 169 | 169 | 1,000 |
| 2007/11/15 | 175 | 177 | 175 | 177 | 5,000 |
| 2007/11/14 | 165 | 165 | 165 | 165 | 1,000 |
| 2007/11/08 | 159 | 159 | 159 | 159 | 3,000 |
| 2007/11/05 | 173 | 173 | 170 | 170 | 6,000 |
| 2007/11/02 | 170 | 170 | 170 | 170 | 1,000 |
| 2007/10/25 | 167 | 167 | 167 | 167 | 8,000 |
| 2007/10/15 | 182 | 182 | 182 | 182 | 4,000 |
| 2007/10/12 | 185 | 187 | 185 | 187 | 6,000 |
| 2007/10/05 | 186 | 186 | 186 | 186 | 3,000 |
| 2007/10/04 | 187 | 187 | 187 | 187 | 2,000 |
| 2007/10/03 | 187 | 187 | 187 | 187 | 2,000 |
| 2007/09/25 | 175 | 175 | 175 | 175 | 7,000 |
| 2007/09/21 | 200 | 200 | 200 | 200 | 1,000 |
| 2007/09/20 | 200 | 200 | 200 | 200 | 1,000 |
| 2007/09/18 | 214 | 214 | 214 | 214 | 4,000 |
| 2007/09/13 | 200 | 200 | 200 | 200 | 1,000 |
| 2007/09/12 | 200 | 200 | 200 | 200 | 1,000 |
| 2007/09/05 | 205 | 205 | 205 | 205 | 4,000 |
| 2007/09/04 | 200 | 200 | 200 | 200 | 1,000 |
| 2007/09/03 | 200 | 200 | 200 | 200 | 1,000 |
| 2007/08/27 | 200 | 200 | 200 | 200 | 1,000 |
| 2007/08/24 | 200 | 200 | 200 | 200 | 1,000 |
| 2007/08/21 | 200 | 200 | 200 | 200 | 1,000 |
| 2007/08/15 | 210 | 210 | 210 | 210 | 3,000 |
| 2007/08/14 | 210 | 210 | 210 | 210 | 1,000 |
| 2007/08/06 | 203 | 203 | 203 | 203 | 3,000 |
| 2007/08/03 | 203 | 203 | 203 | 203 | 1,000 |
| 2007/08/02 | 196 | 196 | 196 | 196 | 1,000 |
| 2007/07/26 | 193 | 193 | 191 | 191 | 3,000 |
| 2007/07/25 | 208 | 208 | 208 | 208 | 1,000 |
| 2007/07/17 | 198 | 203 | 198 | 203 | 5,000 |
| 2007/07/13 | 208 | 208 | 208 | 208 | 1,000 |
| 2007/07/12 | 206 | 208 | 205 | 208 | 3,000 |
| 2007/07/09 | 210 | 210 | 210 | 210 | 1,000 |
| 2007/07/05 | 205 | 205 | 205 | 205 | 3,000 |
| 2007/07/03 | 197 | 197 | 194 | 195 | 6,000 |
| 2007/07/02 | 195 | 195 | 195 | 195 | 2,000 |
| 2007/06/28 | 215 | 215 | 200 | 200 | 8,000 |
| 2007/06/25 | 215 | 215 | 215 | 215 | 1,000 |
| 2007/06/19 | 205 | 205 | 205 | 205 | 2,000 |
| 2007/06/15 | 206 | 206 | 201 | 201 | 5,000 |
| 2007/06/14 | 207 | 210 | 207 | 207 | 4,000 |
| 2007/06/13 | 205 | 205 | 205 | 205 | 1,000 |
| 2007/06/12 | 192 | 192 | 192 | 192 | 1,000 |
| 2007/06/06 | 189 | 194 | 189 | 194 | 2,000 |
| 2007/06/05 | 198 | 198 | 198 | 198 | 5,000 |
| 2007/06/04 | 193 | 198 | 193 | 198 | 2,000 |
| 2007/06/01 | 186 | 186 | 186 | 186 | 1,000 |
| 2007/05/29 | 183 | 183 | 183 | 183 | 2,000 |
| 2007/05/28 | 187 | 187 | 187 | 187 | 1,000 |
| 2007/05/25 | 194 | 194 | 187 | 188 | 8,000 |
| 2007/05/24 | 199 | 199 | 199 | 199 | 1,000 |
| 2007/05/22 | 195 | 195 | 195 | 195 | 1,000 |
| 2007/05/21 | 210 | 210 | 210 | 210 | 1,000 |
| 2007/05/16 | 200 | 200 | 200 | 200 | 1,000 |
| 2007/05/15 | 223 | 223 | 223 | 223 | 3,000 |
| 2007/05/14 | 221 | 225 | 220 | 225 | 3,000 |
| 2007/05/07 | 211 | 212 | 211 | 212 | 4,000 |
| 2007/05/02 | 208 | 208 | 208 | 208 | 1,000 |
| 2007/05/01 | 198 | 198 | 198 | 198 | 1,000 |
| 2007/04/26 | 198 | 198 | 198 | 198 | 1,000 |
| 2007/04/25 | 188 | 193 | 188 | 193 | 4,000 |
| 2007/04/24 | 198 | 198 | 198 | 198 | 3,000 |
| 2007/04/18 | 220 | 224 | 220 | 224 | 3,000 |
| 2007/04/16 | 213 | 213 | 212 | 212 | 4,000 |
| 2007/04/13 | 210 | 210 | 208 | 208 | 3,000 |
| 2007/04/09 | 199 | 209 | 199 | 209 | 3,000 |
| 2007/04/05 | 196 | 210 | 196 | 210 | 5,000 |
| 2007/04/04 | 200 | 201 | 200 | 201 | 2,000 |
| 2007/04/03 | 192 | 192 | 192 | 192 | 1,000 |
| 2007/04/02 | 188 | 188 | 188 | 188 | 1,000 |
| 2007/03/23 | 203 | 203 | 203 | 203 | 1,000 |
| 2007/03/15 | 214 | 214 | 214 | 214 | 4,000 |
| 2007/03/13 | 199 | 199 | 199 | 199 | 1,000 |
| 2007/03/12 | 194 | 194 | 194 | 194 | 1,000 |
| 2007/03/09 | 189 | 193 | 189 | 193 | 4,000 |
| 2007/03/08 | 213 | 213 | 213 | 213 | 1,000 |
| 2007/03/07 | 206 | 213 | 206 | 213 | 4,000 |
| 2007/03/06 | 192 | 196 | 192 | 196 | 4,000 |
| 2007/03/05 | 187 | 187 | 187 | 187 | 4,000 |
| 2007/03/02 | 186 | 187 | 185 | 187 | 4,000 |
| 2007/03/01 | 187 | 187 | 187 | 187 | 1,000 |
| 2007/02/28 | 170 | 190 | 170 | 187 | 11,000 |
| 2007/02/27 | 197 | 197 | 197 | 197 | 1,000 |
| 2007/02/26 | 192 | 192 | 192 | 192 | 1,000 |
| 2007/02/23 | 190 | 190 | 190 | 190 | 5,000 |
| 2007/02/21 | 210 | 210 | 210 | 210 | 1,000 |
| 2007/02/16 | 209 | 209 | 209 | 209 | 2,000 |
| 2007/02/15 | 226 | 226 | 226 | 226 | 3,000 |
| 2007/02/09 | 225 | 225 | 225 | 225 | 1,000 |
| 2007/02/05 | 225 | 225 | 225 | 225 | 3,000 |
| 2007/02/02 | 215 | 215 | 215 | 215 | 2,000 |
| 2007/01/31 | 208 | 208 | 208 | 208 | 1,000 |
| 2007/01/25 | 211 | 211 | 211 | 211 | 1,000 |
| 2007/01/24 | 226 | 226 | 211 | 211 | 3,000 |
| 2007/01/23 | 217 | 217 | 217 | 217 | 1,000 |
| 2007/01/16 | 202 | 203 | 201 | 203 | 3,000 |
| 2007/01/15 | 219 | 219 | 214 | 214 | 4,000 |
| 2007/01/12 | 214 | 214 | 214 | 214 | 1,000 |
| 2007/01/10 | 209 | 210 | 205 | 210 | 4,000 |
| 2007/01/09 | 229 | 229 | 229 | 229 | 1,000 |
| 2007/01/05 | 209 | 209 | 209 | 209 | 3,000 |
| 2007/01/04 | 190 | 190 | 190 | 190 | 2,000 |