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 |
|---|---|---|---|---|---|
| 2013/12/30 | 282 | 282 | 280 | 280 | 2,000 |
| 2013/12/27 | 277 | 277 | 277 | 277 | 2,000 |
| 2013/12/25 | 287 | 287 | 279 | 279 | 3,000 |
| 2013/12/20 | 279 | 279 | 279 | 279 | 1,000 |
| 2013/12/16 | 284 | 284 | 284 | 284 | 2,000 |
| 2013/12/10 | 279 | 279 | 279 | 279 | 1,000 |
| 2013/12/06 | 279 | 279 | 279 | 279 | 4,000 |
| 2013/12/05 | 273 | 273 | 273 | 273 | 5,000 |
| 2013/12/04 | 278 | 278 | 276 | 276 | 4,000 |
| 2013/12/03 | 276 | 277 | 276 | 277 | 2,000 |
| 2013/12/02 | 274 | 275 | 274 | 275 | 3,000 |
| 2013/11/28 | 276 | 278 | 276 | 278 | 3,000 |
| 2013/11/27 | 275 | 275 | 275 | 275 | 1,000 |
| 2013/11/26 | 283 | 283 | 283 | 283 | 1,000 |
| 2013/11/25 | 283 | 283 | 283 | 283 | 1,000 |
| 2013/11/20 | 282 | 282 | 282 | 282 | 1,000 |
| 2013/11/19 | 280 | 280 | 280 | 280 | 2,000 |
| 2013/11/18 | 281 | 282 | 281 | 281 | 3,000 |
| 2013/11/15 | 280 | 280 | 280 | 280 | 3,000 |
| 2013/11/13 | 278 | 278 | 278 | 278 | 1,000 |
| 2013/11/08 | 283 | 283 | 275 | 275 | 2,000 |
| 2013/11/05 | 283 | 283 | 283 | 283 | 2,000 |
| 2013/11/01 | 286 | 286 | 286 | 286 | 2,000 |
| 2013/10/30 | 285 | 285 | 285 | 285 | 2,000 |
| 2013/10/25 | 284 | 284 | 284 | 284 | 2,000 |
| 2013/10/21 | 277 | 277 | 277 | 277 | 1,000 |
| 2013/10/17 | 280 | 281 | 280 | 281 | 4,000 |
| 2013/10/15 | 284 | 284 | 280 | 280 | 5,000 |
| 2013/10/11 | 285 | 286 | 285 | 286 | 2,000 |
| 2013/10/10 | 283 | 283 | 283 | 283 | 1,000 |
| 2013/10/09 | 286 | 286 | 286 | 286 | 1,000 |
| 2013/10/07 | 285 | 285 | 285 | 285 | 3,000 |
| 2013/10/04 | 288 | 288 | 288 | 288 | 2,000 |
| 2013/10/03 | 288 | 288 | 281 | 281 | 2,000 |
| 2013/10/02 | 290 | 290 | 290 | 290 | 1,000 |
| 2013/09/26 | 288 | 289 | 288 | 289 | 2,000 |
| 2013/09/25 | 287 | 287 | 287 | 287 | 1,000 |
| 2013/09/24 | 288 | 290 | 288 | 290 | 2,000 |
| 2013/09/17 | 287 | 287 | 287 | 287 | 5,000 |
| 2013/09/12 | 286 | 286 | 286 | 286 | 3,000 |
| 2013/09/11 | 282 | 286 | 282 | 286 | 2,000 |
| 2013/09/10 | 286 | 286 | 286 | 286 | 1,000 |
| 2013/09/05 | 285 | 285 | 285 | 285 | 2,000 |
| 2013/09/04 | 285 | 285 | 285 | 285 | 1,000 |
| 2013/09/03 | 284 | 284 | 284 | 284 | 1,000 |
| 2013/08/26 | 283 | 283 | 283 | 283 | 1,000 |
| 2013/08/23 | 285 | 285 | 285 | 285 | 2,000 |
| 2013/08/22 | 285 | 285 | 285 | 285 | 1,000 |
| 2013/08/15 | 284 | 284 | 284 | 284 | 2,000 |
| 2013/08/14 | 286 | 286 | 286 | 286 | 1,000 |
| 2013/08/12 | 286 | 286 | 286 | 286 | 1,000 |
| 2013/08/08 | 286 | 286 | 286 | 286 | 1,000 |
| 2013/08/05 | 295 | 295 | 281 | 282 | 7,000 |
| 2013/08/02 | 287 | 287 | 287 | 287 | 1,000 |
| 2013/08/01 | 286 | 286 | 286 | 286 | 1,000 |
| 2013/07/26 | 285 | 285 | 285 | 285 | 1,000 |
| 2013/07/25 | 283 | 283 | 283 | 283 | 4,000 |
| 2013/07/24 | 280 | 280 | 280 | 280 | 1,000 |
| 2013/07/17 | 280 | 280 | 280 | 280 | 1,000 |
| 2013/07/16 | 280 | 280 | 280 | 280 | 3,000 |
| 2013/07/12 | 280 | 280 | 280 | 280 | 2,000 |
| 2013/07/11 | 281 | 289 | 281 | 281 | 6,000 |
| 2013/07/10 | 281 | 281 | 281 | 281 | 1,000 |
| 2013/07/09 | 278 | 278 | 278 | 278 | 1,000 |
| 2013/07/05 | 289 | 289 | 286 | 286 | 6,000 |
| 2013/06/26 | 294 | 294 | 294 | 294 | 1,000 |
| 2013/06/25 | 286 | 286 | 286 | 286 | 2,000 |
| 2013/06/24 | 287 | 287 | 287 | 287 | 1,000 |
| 2013/06/21 | 290 | 290 | 285 | 285 | 2,000 |
| 2013/06/20 | 290 | 290 | 290 | 290 | 1,000 |
| 2013/06/19 | 287 | 287 | 287 | 287 | 1,000 |
| 2013/06/18 | 287 | 287 | 285 | 285 | 2,000 |
| 2013/06/17 | 291 | 291 | 283 | 285 | 6,000 |
| 2013/06/14 | 291 | 299 | 291 | 299 | 2,000 |
| 2013/06/12 | 290 | 290 | 290 | 290 | 1,000 |
| 2013/06/07 | 284 | 284 | 284 | 284 | 3,000 |
| 2013/06/06 | 287 | 287 | 287 | 287 | 1,000 |
| 2013/06/05 | 298 | 298 | 287 | 287 | 3,000 |
| 2013/05/31 | 293 | 293 | 284 | 284 | 4,000 |
| 2013/05/30 | 295 | 295 | 295 | 295 | 1,000 |
| 2013/05/29 | 292 | 292 | 292 | 292 | 1,000 |
| 2013/05/27 | 298 | 298 | 298 | 298 | 1,000 |
| 2013/05/24 | 303 | 303 | 303 | 303 | 1,000 |
| 2013/05/15 | 326 | 326 | 304 | 304 | 5,000 |
| 2013/05/14 | 319 | 319 | 319 | 319 | 1,000 |
| 2013/05/13 | 316 | 316 | 316 | 316 | 1,000 |
| 2013/05/09 | 317 | 317 | 317 | 317 | 2,000 |
| 2013/05/07 | 317 | 317 | 317 | 317 | 2,000 |
| 2013/05/01 | 302 | 310 | 302 | 310 | 2,000 |
| 2013/04/26 | 316 | 316 | 310 | 310 | 2,000 |
| 2013/04/25 | 315 | 315 | 315 | 315 | 4,000 |
| 2013/04/24 | 303 | 303 | 303 | 303 | 4,000 |
| 2013/04/23 | 303 | 303 | 303 | 303 | 5,000 |
| 2013/04/22 | 300 | 300 | 300 | 300 | 2,000 |
| 2013/04/19 | 292 | 292 | 292 | 292 | 1,000 |
| 2013/04/18 | 296 | 304 | 296 | 297 | 4,000 |
| 2013/04/15 | 304 | 304 | 304 | 304 | 2,000 |
| 2013/04/11 | 310 | 310 | 296 | 296 | 3,000 |
| 2013/04/10 | 318 | 318 | 294 | 294 | 2,000 |
| 2013/04/09 | 290 | 320 | 290 | 320 | 2,000 |
| 2013/04/08 | 290 | 290 | 290 | 290 | 3,000 |
| 2013/04/05 | 300 | 300 | 284 | 292 | 6,000 |
| 2013/03/27 | 290 | 292 | 289 | 289 | 5,000 |
| 2013/03/26 | 312 | 312 | 302 | 302 | 5,000 |
| 2013/03/25 | 303 | 313 | 303 | 313 | 6,000 |
| 2013/03/22 | 298 | 303 | 298 | 303 | 3,000 |
| 2013/03/21 | 296 | 296 | 296 | 296 | 5,000 |
| 2013/03/19 | 290 | 290 | 290 | 290 | 2,000 |
| 2013/03/15 | 288 | 289 | 288 | 289 | 5,000 |
| 2013/03/13 | 288 | 292 | 288 | 292 | 2,000 |
| 2013/03/12 | 297 | 297 | 288 | 288 | 16,000 |
| 2013/03/11 | 286 | 295 | 286 | 295 | 9,000 |
| 2013/03/08 | 329 | 331 | 329 | 331 | 3,000 |
| 2013/03/06 | 295 | 297 | 295 | 297 | 2,000 |
| 2013/03/05 | 295 | 295 | 295 | 295 | 1,000 |
| 2013/03/04 | 295 | 295 | 295 | 295 | 1,000 |
| 2013/02/26 | 297 | 297 | 297 | 297 | 1,000 |
| 2013/02/25 | 270 | 270 | 270 | 270 | 2,000 |
| 2013/02/22 | 263 | 269 | 263 | 269 | 2,000 |
| 2013/02/20 | 269 | 269 | 269 | 269 | 1,000 |
| 2013/02/15 | 265 | 274 | 265 | 274 | 6,000 |
| 2013/02/14 | 276 | 276 | 268 | 268 | 5,000 |
| 2013/02/12 | 270 | 270 | 270 | 270 | 2,000 |
| 2013/02/06 | 262 | 265 | 262 | 265 | 2,000 |
| 2013/02/05 | 268 | 268 | 251 | 251 | 6,000 |
| 2013/02/04 | 269 | 269 | 269 | 269 | 1,000 |
| 2013/02/01 | 271 | 271 | 264 | 264 | 2,000 |
| 2013/01/30 | 270 | 270 | 270 | 270 | 1,000 |
| 2013/01/25 | 281 | 281 | 281 | 281 | 3,000 |
| 2013/01/24 | 277 | 281 | 277 | 281 | 5,000 |
| 2013/01/23 | 273 | 273 | 273 | 273 | 1,000 |
| 2013/01/22 | 271 | 271 | 271 | 271 | 1,000 |
| 2013/01/21 | 271 | 271 | 271 | 271 | 1,000 |
| 2013/01/17 | 276 | 276 | 276 | 276 | 1,000 |
| 2013/01/15 | 300 | 300 | 300 | 300 | 3,000 |
| 2013/01/11 | 276 | 276 | 276 | 276 | 1,000 |
| 2013/01/08 | 279 | 279 | 272 | 272 | 2,000 |
| 2013/01/07 | 272 | 272 | 271 | 271 | 3,000 |
| 2013/01/04 | 264 | 271 | 263 | 271 | 4,000 |