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 |
|---|---|---|---|---|---|
| 2009/12/30 | 185 | 185 | 185 | 185 | 1,000 |
| 2009/12/28 | 185 | 185 | 185 | 185 | 1,000 |
| 2009/12/25 | 185 | 185 | 185 | 185 | 3,000 |
| 2009/12/22 | 185 | 185 | 185 | 185 | 1,000 |
| 2009/12/21 | 185 | 185 | 185 | 185 | 1,000 |
| 2009/12/16 | 185 | 185 | 185 | 185 | 1,000 |
| 2009/12/15 | 185 | 185 | 185 | 185 | 4,000 |
| 2009/12/14 | 185 | 185 | 185 | 185 | 5,000 |
| 2009/12/11 | 183 | 183 | 183 | 183 | 1,000 |
| 2009/12/07 | 185 | 185 | 185 | 185 | 10,000 |
| 2009/12/04 | 185 | 185 | 185 | 185 | 1,000 |
| 2009/12/03 | 185 | 185 | 181 | 181 | 3,000 |
| 2009/12/01 | 185 | 185 | 185 | 185 | 1,000 |
| 2009/11/30 | 185 | 185 | 185 | 185 | 1,000 |
| 2009/11/26 | 185 | 185 | 185 | 185 | 1,000 |
| 2009/11/25 | 190 | 190 | 190 | 190 | 3,000 |
| 2009/11/24 | 185 | 185 | 185 | 185 | 1,000 |
| 2009/11/20 | 180 | 185 | 180 | 185 | 3,000 |
| 2009/11/16 | 185 | 185 | 185 | 185 | 6,000 |
| 2009/11/13 | 185 | 185 | 185 | 185 | 4,000 |
| 2009/11/12 | 185 | 189 | 185 | 189 | 6,000 |
| 2009/11/11 | 185 | 185 | 185 | 185 | 4,000 |
| 2009/11/06 | 180 | 180 | 180 | 180 | 1,000 |
| 2009/11/05 | 185 | 185 | 185 | 185 | 5,000 |
| 2009/11/04 | 185 | 185 | 185 | 185 | 1,000 |
| 2009/11/02 | 185 | 185 | 185 | 185 | 1,000 |
| 2009/10/27 | 180 | 180 | 180 | 180 | 2,000 |
| 2009/10/26 | 180 | 180 | 180 | 180 | 6,000 |
| 2009/10/23 | 187 | 187 | 187 | 187 | 2,000 |
| 2009/10/20 | 182 | 182 | 182 | 182 | 1,000 |
| 2009/10/15 | 192 | 192 | 192 | 192 | 4,000 |
| 2009/10/14 | 199 | 199 | 192 | 192 | 4,000 |
| 2009/10/13 | 200 | 200 | 195 | 200 | 3,000 |
| 2009/10/05 | 210 | 210 | 210 | 210 | 5,000 |
| 2009/10/02 | 198 | 198 | 198 | 198 | 1,000 |
| 2009/10/01 | 201 | 201 | 201 | 201 | 1,000 |
| 2009/09/28 | 201 | 201 | 201 | 201 | 1,000 |
| 2009/09/25 | 201 | 201 | 201 | 201 | 2,000 |
| 2009/09/24 | 182 | 182 | 182 | 182 | 1,000 |
| 2009/09/15 | 202 | 202 | 202 | 202 | 4,000 |
| 2009/09/14 | 200 | 208 | 200 | 202 | 4,000 |
| 2009/09/11 | 200 | 200 | 200 | 200 | 1,000 |
| 2009/09/07 | 189 | 189 | 189 | 189 | 5,000 |
| 2009/09/01 | 175 | 175 | 175 | 175 | 2,000 |
| 2009/08/25 | 189 | 189 | 175 | 175 | 4,000 |
| 2009/08/17 | 175 | 175 | 174 | 174 | 9,000 |
| 2009/08/14 | 175 | 175 | 175 | 175 | 2,000 |
| 2009/08/13 | 175 | 175 | 175 | 175 | 1,000 |
| 2009/08/11 | 175 | 175 | 175 | 175 | 1,000 |
| 2009/08/05 | 179 | 179 | 179 | 179 | 7,000 |
| 2009/08/04 | 175 | 175 | 175 | 175 | 3,000 |
| 2009/08/03 | 175 | 175 | 175 | 175 | 2,000 |
| 2009/07/31 | 175 | 175 | 175 | 175 | 2,000 |
| 2009/07/30 | 176 | 176 | 175 | 175 | 2,000 |
| 2009/07/29 | 175 | 175 | 175 | 175 | 5,000 |
| 2009/07/24 | 175 | 175 | 175 | 175 | 3,000 |
| 2009/07/16 | 175 | 175 | 175 | 175 | 3,000 |
| 2009/07/15 | 175 | 175 | 175 | 175 | 4,000 |
| 2009/07/14 | 175 | 175 | 175 | 175 | 2,000 |
| 2009/07/13 | 175 | 175 | 175 | 175 | 1,000 |
| 2009/07/08 | 179 | 179 | 179 | 179 | 4,000 |
| 2009/07/07 | 169 | 169 | 169 | 169 | 1,000 |
| 2009/07/06 | 170 | 174 | 170 | 174 | 4,000 |
| 2009/07/03 | 175 | 175 | 175 | 175 | 2,000 |
| 2009/07/02 | 175 | 175 | 175 | 175 | 1,000 |
| 2009/06/26 | 175 | 175 | 175 | 175 | 1,000 |
| 2009/06/25 | 172 | 172 | 172 | 172 | 2,000 |
| 2009/06/22 | 167 | 167 | 167 | 167 | 1,000 |
| 2009/06/15 | 167 | 167 | 167 | 167 | 4,000 |
| 2009/06/12 | 169 | 169 | 169 | 169 | 1,000 |
| 2009/06/11 | 163 | 163 | 163 | 163 | 11,000 |
| 2009/06/08 | 170 | 170 | 170 | 170 | 2,000 |
| 2009/06/05 | 175 | 175 | 175 | 175 | 3,000 |
| 2009/05/26 | 170 | 170 | 170 | 170 | 1,000 |
| 2009/05/25 | 173 | 175 | 173 | 175 | 2,000 |
| 2009/05/19 | 173 | 173 | 173 | 173 | 1,000 |
| 2009/05/15 | 165 | 172 | 165 | 172 | 4,000 |
| 2009/05/14 | 175 | 175 | 175 | 175 | 4,000 |
| 2009/05/13 | 175 | 175 | 172 | 175 | 4,000 |
| 2009/05/07 | 180 | 180 | 180 | 180 | 3,000 |
| 2009/05/01 | 175 | 175 | 175 | 175 | 1,000 |
| 2009/04/24 | 161 | 161 | 161 | 161 | 3,000 |
| 2009/04/15 | 161 | 162 | 161 | 162 | 5,000 |
| 2009/04/14 | 173 | 173 | 171 | 171 | 2,000 |
| 2009/04/13 | 163 | 163 | 163 | 163 | 2,000 |
| 2009/04/10 | 157 | 157 | 157 | 157 | 1,000 |
| 2009/04/06 | 158 | 168 | 158 | 168 | 4,000 |
| 2009/04/02 | 175 | 175 | 158 | 158 | 9,000 |
| 2009/03/30 | 165 | 165 | 165 | 165 | 1,000 |
| 2009/03/26 | 175 | 175 | 175 | 175 | 1,000 |
| 2009/03/25 | 175 | 175 | 175 | 175 | 3,000 |
| 2009/03/16 | 160 | 166 | 160 | 166 | 5,000 |
| 2009/03/13 | 175 | 175 | 167 | 167 | 4,000 |
| 2009/03/10 | 166 | 166 | 166 | 166 | 1,000 |
| 2009/03/05 | 165 | 165 | 165 | 165 | 3,000 |
| 2009/03/04 | 160 | 160 | 160 | 160 | 2,000 |
| 2009/02/25 | 150 | 150 | 150 | 150 | 3,000 |
| 2009/02/23 | 137 | 137 | 137 | 137 | 1,000 |
| 2009/02/16 | 150 | 150 | 150 | 150 | 5,000 |
| 2009/02/13 | 149 | 149 | 149 | 149 | 1,000 |
| 2009/02/05 | 138 | 154 | 138 | 154 | 4,000 |
| 2009/02/04 | 150 | 150 | 145 | 145 | 2,000 |
| 2009/02/03 | 145 | 145 | 145 | 145 | 1,000 |
| 2009/02/02 | 144 | 144 | 144 | 144 | 1,000 |
| 2009/01/28 | 140 | 140 | 140 | 140 | 1,000 |
| 2009/01/27 | 140 | 150 | 140 | 150 | 2,000 |
| 2009/01/26 | 140 | 140 | 140 | 140 | 1,000 |
| 2009/01/23 | 166 | 166 | 166 | 166 | 2,000 |
| 2009/01/15 | 166 | 166 | 166 | 166 | 4,000 |
| 2009/01/09 | 145 | 145 | 145 | 145 | 1,000 |
| 2009/01/05 | 154 | 154 | 154 | 154 | 4,000 |