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 |
|---|---|---|---|---|---|
| 2014/12/29 | 292 | 292 | 292 | 292 | 1,000 |
| 2014/12/25 | 289 | 296 | 289 | 296 | 4,000 |
| 2014/12/24 | 298 | 298 | 298 | 298 | 1,000 |
| 2014/12/22 | 293 | 293 | 293 | 293 | 26,000 |
| 2014/12/19 | 293 | 293 | 293 | 293 | 1,000 |
| 2014/12/15 | 294 | 294 | 294 | 294 | 3,000 |
| 2014/12/10 | 287 | 287 | 287 | 287 | 1,000 |
| 2014/12/05 | 294 | 294 | 294 | 294 | 6,000 |
| 2014/12/04 | 292 | 293 | 292 | 293 | 2,000 |
| 2014/11/26 | 288 | 288 | 288 | 288 | 1,000 |
| 2014/11/25 | 292 | 292 | 284 | 287 | 6,000 |
| 2014/11/21 | 292 | 292 | 292 | 292 | 2,000 |
| 2014/11/17 | 287 | 287 | 287 | 287 | 3,000 |
| 2014/11/14 | 290 | 290 | 290 | 290 | 1,000 |
| 2014/11/12 | 286 | 286 | 286 | 286 | 1,000 |
| 2014/11/11 | 286 | 286 | 286 | 286 | 1,000 |
| 2014/11/06 | 288 | 288 | 288 | 288 | 1,000 |
| 2014/11/05 | 289 | 289 | 284 | 284 | 7,000 |
| 2014/11/04 | 292 | 292 | 289 | 289 | 3,000 |
| 2014/10/28 | 286 | 286 | 286 | 286 | 1,000 |
| 2014/10/27 | 299 | 299 | 287 | 287 | 5,000 |
| 2014/10/24 | 309 | 309 | 309 | 309 | 1,000 |
| 2014/10/22 | 280 | 285 | 280 | 285 | 4,000 |
| 2014/10/20 | 285 | 285 | 277 | 277 | 2,000 |
| 2014/10/15 | 276 | 277 | 276 | 277 | 5,000 |
| 2014/10/14 | 280 | 280 | 280 | 280 | 3,000 |
| 2014/10/10 | 283 | 283 | 282 | 282 | 2,000 |
| 2014/10/09 | 290 | 290 | 290 | 290 | 1,000 |
| 2014/10/08 | 287 | 287 | 282 | 282 | 3,000 |
| 2014/10/06 | 290 | 290 | 290 | 290 | 2,000 |
| 2014/10/03 | 282 | 282 | 282 | 282 | 1,000 |
| 2014/09/25 | 285 | 285 | 285 | 285 | 3,000 |
| 2014/09/24 | 280 | 280 | 280 | 280 | 1,000 |
| 2014/09/16 | 285 | 285 | 280 | 280 | 7,000 |
| 2014/09/12 | 285 | 285 | 285 | 285 | 1,000 |
| 2014/09/11 | 286 | 286 | 286 | 286 | 1,000 |
| 2014/09/10 | 281 | 287 | 279 | 287 | 3,000 |
| 2014/09/05 | 282 | 282 | 281 | 281 | 4,000 |
| 2014/09/04 | 285 | 285 | 283 | 283 | 2,000 |
| 2014/09/03 | 283 | 283 | 283 | 283 | 2,000 |
| 2014/08/28 | 285 | 285 | 282 | 282 | 3,000 |
| 2014/08/26 | 285 | 285 | 285 | 285 | 1,000 |
| 2014/08/25 | 283 | 283 | 282 | 282 | 3,000 |
| 2014/08/22 | 283 | 283 | 283 | 283 | 1,000 |
| 2014/08/15 | 285 | 285 | 285 | 285 | 2,000 |
| 2014/08/14 | 285 | 285 | 285 | 285 | 1,000 |
| 2014/08/05 | 288 | 288 | 288 | 288 | 3,000 |
| 2014/08/04 | 282 | 282 | 282 | 282 | 1,000 |
| 2014/08/01 | 280 | 281 | 274 | 274 | 9,000 |
| 2014/07/31 | 288 | 288 | 288 | 288 | 1,000 |
| 2014/07/29 | 296 | 296 | 296 | 296 | 1,000 |
| 2014/07/25 | 297 | 297 | 297 | 297 | 1,000 |
| 2014/07/24 | 294 | 297 | 294 | 297 | 2,000 |
| 2014/07/23 | 286 | 286 | 286 | 286 | 5,000 |
| 2014/07/18 | 289 | 289 | 289 | 289 | 1,000 |
| 2014/07/17 | 291 | 291 | 289 | 289 | 3,000 |
| 2014/07/16 | 300 | 300 | 299 | 299 | 4,000 |
| 2014/07/15 | 328 | 331 | 328 | 328 | 5,000 |
| 2014/07/14 | 298 | 298 | 298 | 298 | 1,000 |
| 2014/07/11 | 295 | 295 | 295 | 295 | 1,000 |
| 2014/07/10 | 289 | 289 | 289 | 289 | 1,000 |
| 2014/07/07 | 297 | 297 | 297 | 297 | 2,000 |
| 2014/07/04 | 295 | 296 | 295 | 296 | 4,000 |
| 2014/07/03 | 287 | 288 | 287 | 288 | 2,000 |
| 2014/06/30 | 291 | 291 | 291 | 291 | 1,000 |
| 2014/06/26 | 305 | 305 | 305 | 305 | 1,000 |
| 2014/06/25 | 289 | 289 | 289 | 289 | 2,000 |
| 2014/06/18 | 272 | 272 | 268 | 268 | 2,000 |
| 2014/06/17 | 272 | 272 | 264 | 265 | 3,000 |
| 2014/06/16 | 279 | 279 | 279 | 279 | 3,000 |
| 2014/06/12 | 275 | 275 | 275 | 275 | 1,000 |
| 2014/06/05 | 278 | 278 | 278 | 278 | 2,000 |
| 2014/05/23 | 278 | 278 | 278 | 278 | 2,000 |
| 2014/05/19 | 270 | 270 | 270 | 270 | 1,000 |
| 2014/05/16 | 272 | 272 | 272 | 272 | 1,000 |
| 2014/05/15 | 278 | 278 | 278 | 278 | 2,000 |
| 2014/05/14 | 272 | 272 | 272 | 272 | 1,000 |
| 2014/05/07 | 274 | 274 | 274 | 274 | 3,000 |
| 2014/05/02 | 274 | 274 | 274 | 274 | 1,000 |
| 2014/04/28 | 270 | 270 | 270 | 270 | 1,000 |
| 2014/04/25 | 267 | 267 | 267 | 267 | 2,000 |
| 2014/04/24 | 270 | 274 | 270 | 274 | 3,000 |
| 2014/04/23 | 268 | 268 | 268 | 268 | 1,000 |
| 2014/04/17 | 271 | 271 | 271 | 271 | 4,000 |
| 2014/04/15 | 271 | 271 | 271 | 271 | 3,000 |
| 2014/04/14 | 272 | 272 | 271 | 271 | 2,000 |
| 2014/04/11 | 275 | 275 | 275 | 275 | 1,000 |
| 2014/04/10 | 276 | 276 | 276 | 276 | 1,000 |
| 2014/04/09 | 268 | 268 | 268 | 268 | 1,000 |
| 2014/04/07 | 265 | 272 | 265 | 272 | 4,000 |
| 2014/04/04 | 277 | 277 | 273 | 277 | 5,000 |
| 2014/04/03 | 269 | 269 | 269 | 269 | 1,000 |
| 2014/03/28 | 261 | 261 | 261 | 261 | 1,000 |
| 2014/03/27 | 268 | 268 | 261 | 261 | 4,000 |
| 2014/03/26 | 277 | 282 | 277 | 282 | 2,000 |
| 2014/03/25 | 285 | 285 | 274 | 276 | 7,000 |
| 2014/03/24 | 282 | 282 | 277 | 277 | 3,000 |
| 2014/03/20 | 275 | 280 | 275 | 280 | 4,000 |
| 2014/03/17 | 283 | 283 | 283 | 283 | 2,000 |
| 2014/03/11 | 280 | 283 | 280 | 283 | 4,000 |
| 2014/03/07 | 286 | 287 | 286 | 287 | 2,000 |
| 2014/03/06 | 286 | 288 | 285 | 286 | 8,000 |
| 2014/03/05 | 297 | 297 | 297 | 297 | 2,000 |
| 2014/03/04 | 287 | 291 | 287 | 291 | 2,000 |
| 2014/02/26 | 298 | 298 | 298 | 298 | 1,000 |
| 2014/02/25 | 290 | 290 | 290 | 290 | 2,000 |
| 2014/02/24 | 284 | 285 | 281 | 285 | 4,000 |
| 2014/02/20 | 278 | 278 | 278 | 278 | 2,000 |
| 2014/02/19 | 279 | 279 | 279 | 279 | 1,000 |
| 2014/02/18 | 279 | 279 | 279 | 279 | 1,000 |
| 2014/02/17 | 282 | 282 | 282 | 282 | 3,000 |
| 2014/02/14 | 283 | 283 | 281 | 281 | 4,000 |
| 2014/02/13 | 285 | 285 | 285 | 285 | 1,000 |
| 2014/02/05 | 289 | 289 | 289 | 289 | 3,000 |
| 2014/02/04 | 279 | 287 | 279 | 287 | 2,000 |
| 2014/01/27 | 283 | 283 | 283 | 283 | 3,000 |
| 2014/01/24 | 287 | 287 | 287 | 287 | 2,000 |
| 2014/01/23 | 286 | 286 | 285 | 285 | 2,000 |
| 2014/01/22 | 283 | 287 | 283 | 287 | 2,000 |
| 2014/01/21 | 283 | 283 | 283 | 283 | 2,000 |
| 2014/01/20 | 284 | 287 | 284 | 287 | 3,000 |
| 2014/01/17 | 287 | 287 | 287 | 287 | 1,000 |
| 2014/01/16 | 284 | 284 | 283 | 283 | 2,000 |
| 2014/01/15 | 292 | 292 | 292 | 292 | 3,000 |
| 2014/01/09 | 276 | 276 | 276 | 276 | 1,000 |
| 2014/01/08 | 280 | 280 | 279 | 279 | 3,000 |
| 2014/01/06 | 278 | 286 | 278 | 286 | 4,000 |