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 |
|---|---|---|---|---|---|
| 2008/12/26 | 141 | 141 | 140 | 140 | 3,000 |
| 2008/12/25 | 126 | 126 | 126 | 126 | 1,000 |
| 2008/12/19 | 114 | 114 | 114 | 114 | 1,000 |
| 2008/12/17 | 114 | 114 | 114 | 114 | 2,000 |
| 2008/12/15 | 129 | 129 | 129 | 129 | 6,000 |
| 2008/12/12 | 120 | 120 | 119 | 119 | 2,000 |
| 2008/12/11 | 117 | 117 | 117 | 117 | 1,000 |
| 2008/12/08 | 114 | 114 | 114 | 114 | 7,000 |
| 2008/12/05 | 98 | 103 | 98 | 103 | 10,000 |
| 2008/12/04 | 103 | 103 | 102 | 102 | 2,000 |
| 2008/12/02 | 102 | 107 | 102 | 102 | 5,000 |
| 2008/12/01 | 100 | 100 | 100 | 100 | 3,000 |
| 2008/11/25 | 110 | 110 | 110 | 110 | 4,000 |
| 2008/11/21 | 105 | 105 | 100 | 100 | 5,000 |
| 2008/11/20 | 115 | 115 | 110 | 110 | 8,000 |
| 2008/11/18 | 115 | 124 | 115 | 124 | 7,000 |
| 2008/11/17 | 134 | 134 | 134 | 134 | 5,000 |
| 2008/11/14 | 120 | 130 | 120 | 130 | 7,000 |
| 2008/11/13 | 115 | 124 | 115 | 124 | 7,000 |
| 2008/11/11 | 120 | 120 | 120 | 120 | 6,000 |
| 2008/11/05 | 130 | 130 | 130 | 130 | 6,000 |
| 2008/11/04 | 130 | 135 | 130 | 135 | 2,000 |
| 2008/10/31 | 130 | 130 | 130 | 130 | 1,000 |
| 2008/10/30 | 135 | 135 | 130 | 130 | 4,000 |
| 2008/10/24 | 152 | 152 | 150 | 150 | 2,000 |
| 2008/10/15 | 133 | 138 | 133 | 138 | 6,000 |
| 2008/10/14 | 130 | 130 | 130 | 130 | 1,000 |
| 2008/10/08 | 120 | 120 | 120 | 120 | 1,000 |
| 2008/10/07 | 120 | 130 | 120 | 130 | 5,000 |
| 2008/10/06 | 165 | 165 | 165 | 165 | 3,000 |
| 2008/10/03 | 166 | 166 | 165 | 165 | 2,000 |
| 2008/10/02 | 166 | 166 | 166 | 166 | 1,000 |
| 2008/09/25 | 161 | 165 | 161 | 165 | 2,000 |
| 2008/09/16 | 166 | 166 | 166 | 166 | 4,000 |
| 2008/09/12 | 169 | 169 | 166 | 166 | 2,000 |
| 2008/09/05 | 166 | 169 | 166 | 169 | 4,000 |
| 2008/09/04 | 166 | 170 | 165 | 170 | 6,000 |
| 2008/09/03 | 166 | 166 | 166 | 166 | 2,000 |
| 2008/08/29 | 175 | 175 | 175 | 175 | 1,000 |
| 2008/08/27 | 170 | 170 | 170 | 170 | 1,000 |
| 2008/08/25 | 173 | 173 | 173 | 173 | 1,000 |
| 2008/08/20 | 163 | 163 | 163 | 163 | 1,000 |
| 2008/08/15 | 180 | 180 | 180 | 180 | 8,000 |
| 2008/08/13 | 170 | 170 | 170 | 170 | 1,000 |
| 2008/08/11 | 175 | 175 | 175 | 175 | 1,000 |
| 2008/08/05 | 180 | 180 | 180 | 180 | 7,000 |
| 2008/07/31 | 170 | 175 | 170 | 175 | 2,000 |
| 2008/07/30 | 168 | 168 | 168 | 168 | 1,000 |
| 2008/07/29 | 168 | 168 | 168 | 168 | 1,000 |
| 2008/07/25 | 168 | 168 | 168 | 168 | 1,000 |
| 2008/07/23 | 163 | 163 | 163 | 163 | 2,000 |
| 2008/07/17 | 165 | 165 | 165 | 165 | 1,000 |
| 2008/07/15 | 175 | 175 | 175 | 175 | 4,000 |
| 2008/07/14 | 176 | 176 | 175 | 175 | 3,000 |
| 2008/07/08 | 165 | 165 | 165 | 165 | 5,000 |
| 2008/07/07 | 175 | 175 | 175 | 175 | 5,000 |
| 2008/06/16 | 173 | 173 | 173 | 173 | 4,000 |
| 2008/06/13 | 172 | 173 | 172 | 173 | 2,000 |
| 2008/06/05 | 167 | 171 | 167 | 171 | 5,000 |
| 2008/06/04 | 172 | 172 | 168 | 168 | 6,000 |
| 2008/06/02 | 170 | 170 | 170 | 170 | 1,000 |
| 2008/05/30 | 175 | 175 | 175 | 175 | 1,000 |
| 2008/05/28 | 167 | 169 | 163 | 169 | 4,000 |
| 2008/05/23 | 175 | 175 | 174 | 174 | 2,000 |
| 2008/05/22 | 175 | 175 | 175 | 175 | 2,000 |
| 2008/05/21 | 174 | 175 | 170 | 175 | 5,000 |
| 2008/05/20 | 179 | 200 | 179 | 184 | 11,000 |
| 2008/05/19 | 177 | 178 | 175 | 176 | 8,000 |
| 2008/05/16 | 175 | 175 | 175 | 175 | 5,000 |
| 2008/05/15 | 175 | 175 | 171 | 175 | 10,000 |
| 2008/05/14 | 175 | 178 | 175 | 176 | 7,000 |
| 2008/05/13 | 176 | 176 | 175 | 175 | 5,000 |
| 2008/05/08 | 175 | 175 | 175 | 175 | 2,000 |
| 2008/05/07 | 175 | 175 | 175 | 175 | 3,000 |
| 2008/05/02 | 175 | 175 | 174 | 174 | 2,000 |
| 2008/04/28 | 175 | 175 | 175 | 175 | 3,000 |
| 2008/04/25 | 174 | 174 | 174 | 174 | 1,000 |
| 2008/04/24 | 168 | 170 | 168 | 170 | 3,000 |
| 2008/04/15 | 163 | 163 | 163 | 163 | 6,000 |
| 2008/04/14 | 161 | 170 | 161 | 170 | 4,000 |
| 2008/04/11 | 170 | 170 | 170 | 170 | 1,000 |
| 2008/04/09 | 167 | 167 | 167 | 167 | 1,000 |
| 2008/04/07 | 157 | 167 | 157 | 167 | 6,000 |
| 2008/04/04 | 167 | 167 | 167 | 167 | 1,000 |
| 2008/04/03 | 168 | 168 | 168 | 168 | 1,000 |
| 2008/04/01 | 167 | 167 | 167 | 167 | 1,000 |
| 2008/03/25 | 174 | 174 | 174 | 174 | 2,000 |
| 2008/03/17 | 175 | 175 | 174 | 174 | 5,000 |
| 2008/03/12 | 174 | 174 | 173 | 173 | 2,000 |
| 2008/03/11 | 175 | 175 | 175 | 175 | 1,000 |
| 2008/03/05 | 165 | 180 | 165 | 170 | 9,000 |
| 2008/03/04 | 174 | 175 | 174 | 175 | 2,000 |
| 2008/02/29 | 170 | 170 | 170 | 170 | 2,000 |
| 2008/02/26 | 170 | 170 | 170 | 170 | 1,000 |
| 2008/02/25 | 180 | 180 | 180 | 180 | 1,000 |
| 2008/02/15 | 175 | 180 | 175 | 180 | 4,000 |
| 2008/02/14 | 175 | 181 | 175 | 180 | 3,000 |
| 2008/02/05 | 171 | 176 | 171 | 176 | 7,000 |
| 2008/02/04 | 187 | 189 | 186 | 186 | 5,000 |
| 2008/01/30 | 180 | 180 | 180 | 180 | 1,000 |
| 2008/01/28 | 181 | 181 | 181 | 181 | 1,000 |
| 2008/01/25 | 180 | 180 | 180 | 180 | 1,000 |
| 2008/01/24 | 180 | 180 | 180 | 180 | 1,000 |
| 2008/01/15 | 177 | 180 | 177 | 180 | 5,000 |
| 2008/01/11 | 179 | 179 | 177 | 177 | 3,000 |
| 2008/01/10 | 175 | 175 | 175 | 175 | 1,000 |
| 2008/01/07 | 177 | 177 | 177 | 177 | 3,000 |