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 |
|---|---|---|---|---|---|
| 2015/12/30 | 285 | 285 | 285 | 285 | 2,000 |
| 2015/12/29 | 283 | 283 | 283 | 283 | 2,000 |
| 2015/12/28 | 282 | 282 | 282 | 282 | 3,000 |
| 2015/12/25 | 289 | 289 | 282 | 282 | 3,000 |
| 2015/12/24 | 290 | 290 | 290 | 290 | 1,000 |
| 2015/12/17 | 286 | 290 | 286 | 290 | 6,000 |
| 2015/12/16 | 301 | 301 | 300 | 300 | 11,000 |
| 2015/12/15 | 285 | 285 | 285 | 285 | 2,000 |
| 2015/12/14 | 285 | 285 | 283 | 283 | 4,000 |
| 2015/12/10 | 280 | 285 | 280 | 285 | 2,000 |
| 2015/12/07 | 285 | 285 | 285 | 285 | 4,000 |
| 2015/12/04 | 283 | 283 | 283 | 283 | 4,000 |
| 2015/12/02 | 280 | 280 | 280 | 280 | 3,000 |
| 2015/12/01 | 278 | 278 | 277 | 277 | 2,000 |
| 2015/11/30 | 278 | 278 | 278 | 278 | 3,000 |
| 2015/11/26 | 284 | 284 | 284 | 284 | 1,000 |
| 2015/11/25 | 285 | 285 | 276 | 276 | 6,000 |
| 2015/11/24 | 278 | 284 | 278 | 284 | 5,000 |
| 2015/11/20 | 278 | 278 | 278 | 278 | 1,000 |
| 2015/11/19 | 285 | 285 | 277 | 277 | 6,000 |
| 2015/11/17 | 288 | 288 | 285 | 285 | 6,000 |
| 2015/11/16 | 288 | 288 | 288 | 288 | 3,000 |
| 2015/11/13 | 280 | 280 | 280 | 280 | 1,000 |
| 2015/11/12 | 276 | 276 | 276 | 276 | 1,000 |
| 2015/11/11 | 279 | 279 | 277 | 277 | 3,000 |
| 2015/11/10 | 275 | 279 | 275 | 279 | 3,000 |
| 2015/11/09 | 278 | 278 | 278 | 278 | 1,000 |
| 2015/11/05 | 278 | 278 | 278 | 278 | 2,000 |
| 2015/11/04 | 276 | 276 | 275 | 275 | 2,000 |
| 2015/10/29 | 274 | 274 | 274 | 274 | 2,000 |
| 2015/10/27 | 275 | 275 | 275 | 275 | 2,000 |
| 2015/10/26 | 279 | 279 | 278 | 278 | 5,000 |
| 2015/10/23 | 284 | 284 | 267 | 275 | 28,000 |
| 2015/10/22 | 305 | 305 | 284 | 284 | 5,000 |
| 2015/10/21 | 285 | 289 | 281 | 281 | 10,000 |
| 2015/10/20 | 282 | 282 | 282 | 282 | 1,000 |
| 2015/10/15 | 281 | 281 | 279 | 279 | 4,000 |
| 2015/10/14 | 281 | 281 | 281 | 281 | 1,000 |
| 2015/10/13 | 277 | 278 | 277 | 278 | 3,000 |
| 2015/10/08 | 275 | 277 | 275 | 277 | 5,000 |
| 2015/10/07 | 284 | 284 | 278 | 278 | 2,000 |
| 2015/10/05 | 288 | 288 | 288 | 288 | 2,000 |
| 2015/10/01 | 290 | 290 | 286 | 286 | 2,000 |
| 2015/09/30 | 293 | 293 | 293 | 293 | 2,000 |
| 2015/09/29 | 285 | 285 | 285 | 285 | 1,000 |
| 2015/09/25 | 293 | 293 | 293 | 293 | 2,000 |
| 2015/09/24 | 290 | 290 | 290 | 290 | 1,000 |
| 2015/09/15 | 293 | 293 | 293 | 293 | 2,000 |
| 2015/09/14 | 293 | 293 | 293 | 293 | 1,000 |
| 2015/09/11 | 290 | 294 | 290 | 293 | 6,000 |
| 2015/09/07 | 289 | 289 | 289 | 289 | 3,000 |
| 2015/09/02 | 290 | 290 | 290 | 290 | 1,000 |
| 2015/08/31 | 287 | 287 | 287 | 287 | 1,000 |
| 2015/08/28 | 294 | 294 | 286 | 286 | 2,000 |
| 2015/08/26 | 290 | 298 | 290 | 298 | 3,000 |
| 2015/08/25 | 290 | 290 | 283 | 283 | 3,000 |
| 2015/08/18 | 293 | 293 | 293 | 293 | 1,000 |
| 2015/08/17 | 297 | 297 | 297 | 297 | 4,000 |
| 2015/08/14 | 294 | 294 | 291 | 294 | 4,000 |
| 2015/08/13 | 291 | 291 | 291 | 291 | 1,000 |
| 2015/08/12 | 290 | 290 | 290 | 290 | 2,000 |
| 2015/08/11 | 290 | 290 | 290 | 290 | 1,000 |
| 2015/08/10 | 293 | 298 | 291 | 298 | 4,000 |
| 2015/08/05 | 304 | 304 | 304 | 304 | 3,000 |
| 2015/08/04 | 293 | 301 | 293 | 301 | 3,000 |
| 2015/08/03 | 298 | 298 | 297 | 297 | 2,000 |
| 2015/07/31 | 304 | 304 | 304 | 304 | 1,000 |
| 2015/07/24 | 303 | 303 | 303 | 303 | 2,000 |
| 2015/07/23 | 300 | 302 | 300 | 302 | 5,000 |
| 2015/07/17 | 308 | 308 | 308 | 308 | 2,000 |
| 2015/07/16 | 308 | 308 | 308 | 308 | 1,000 |
| 2015/07/15 | 307 | 307 | 307 | 307 | 4,000 |
| 2015/07/14 | 308 | 308 | 303 | 303 | 5,000 |
| 2015/07/08 | 303 | 303 | 303 | 303 | 1,000 |
| 2015/07/07 | 310 | 310 | 303 | 303 | 2,000 |
| 2015/07/06 | 310 | 310 | 310 | 310 | 2,000 |
| 2015/07/03 | 315 | 315 | 315 | 315 | 4,000 |
| 2015/06/26 | 317 | 317 | 317 | 317 | 1,000 |
| 2015/06/25 | 309 | 309 | 309 | 309 | 1,000 |
| 2015/06/23 | 307 | 307 | 304 | 304 | 2,000 |
| 2015/06/19 | 307 | 307 | 307 | 307 | 1,000 |
| 2015/06/16 | 307 | 307 | 307 | 307 | 1,000 |
| 2015/06/15 | 314 | 314 | 314 | 314 | 2,000 |
| 2015/06/05 | 306 | 306 | 306 | 306 | 2,000 |
| 2015/06/03 | 306 | 306 | 306 | 306 | 1,000 |
| 2015/06/02 | 304 | 304 | 304 | 304 | 2,000 |
| 2015/06/01 | 304 | 305 | 304 | 305 | 2,000 |
| 2015/05/27 | 300 | 300 | 300 | 300 | 2,000 |
| 2015/05/26 | 306 | 306 | 299 | 300 | 13,000 |
| 2015/05/25 | 314 | 314 | 314 | 314 | 2,000 |
| 2015/05/18 | 310 | 310 | 307 | 307 | 2,000 |
| 2015/05/15 | 318 | 318 | 318 | 318 | 2,000 |
| 2015/05/14 | 311 | 311 | 311 | 311 | 1,000 |
| 2015/05/11 | 303 | 303 | 303 | 303 | 1,000 |
| 2015/05/07 | 309 | 309 | 309 | 309 | 2,000 |
| 2015/04/24 | 306 | 306 | 306 | 306 | 2,000 |
| 2015/04/23 | 300 | 300 | 300 | 300 | 1,000 |
| 2015/04/22 | 307 | 307 | 299 | 300 | 5,000 |
| 2015/04/16 | 303 | 303 | 303 | 303 | 2,000 |
| 2015/04/15 | 307 | 307 | 304 | 304 | 9,000 |
| 2015/04/09 | 307 | 307 | 307 | 307 | 1,000 |
| 2015/04/08 | 309 | 309 | 309 | 309 | 1,000 |
| 2015/04/06 | 313 | 313 | 309 | 309 | 2,000 |
| 2015/04/03 | 311 | 311 | 311 | 311 | 1,000 |
| 2015/03/27 | 307 | 307 | 300 | 303 | 5,000 |
| 2015/03/26 | 328 | 328 | 320 | 320 | 2,000 |
| 2015/03/25 | 330 | 330 | 320 | 320 | 4,000 |
| 2015/03/24 | 330 | 330 | 330 | 330 | 1,000 |
| 2015/03/20 | 328 | 328 | 325 | 325 | 2,000 |
| 2015/03/19 | 325 | 326 | 325 | 326 | 2,000 |
| 2015/03/16 | 325 | 325 | 317 | 324 | 5,000 |
| 2015/03/12 | 319 | 324 | 319 | 324 | 2,000 |
| 2015/03/09 | 320 | 320 | 320 | 320 | 1,000 |
| 2015/03/05 | 320 | 320 | 320 | 320 | 2,000 |
| 2015/03/04 | 319 | 319 | 315 | 315 | 2,000 |
| 2015/03/03 | 319 | 319 | 319 | 319 | 1,000 |
| 2015/03/02 | 313 | 313 | 313 | 313 | 1,000 |
| 2015/02/27 | 315 | 316 | 314 | 314 | 3,000 |
| 2015/02/25 | 310 | 310 | 310 | 310 | 1,000 |
| 2015/02/24 | 313 | 313 | 313 | 313 | 1,000 |
| 2015/02/20 | 305 | 307 | 305 | 307 | 2,000 |
| 2015/02/18 | 313 | 313 | 313 | 313 | 1,000 |
| 2015/02/17 | 305 | 305 | 305 | 305 | 1,000 |
| 2015/02/16 | 313 | 313 | 305 | 305 | 4,000 |
| 2015/02/12 | 307 | 307 | 307 | 307 | 1,000 |
| 2015/02/10 | 301 | 305 | 301 | 305 | 3,000 |
| 2015/02/09 | 304 | 309 | 303 | 304 | 7,000 |
| 2015/02/05 | 329 | 329 | 309 | 312 | 11,000 |
| 2015/02/04 | 325 | 328 | 325 | 328 | 2,000 |
| 2015/02/02 | 321 | 321 | 321 | 321 | 1,000 |
| 2015/01/30 | 307 | 320 | 307 | 320 | 2,000 |
| 2015/01/29 | 309 | 309 | 308 | 308 | 2,000 |
| 2015/01/27 | 306 | 309 | 306 | 309 | 3,000 |
| 2015/01/23 | 319 | 319 | 319 | 319 | 2,000 |
| 2015/01/22 | 311 | 311 | 311 | 311 | 1,000 |
| 2015/01/21 | 319 | 319 | 319 | 319 | 1,000 |
| 2015/01/20 | 316 | 316 | 316 | 316 | 1,000 |
| 2015/01/15 | 316 | 316 | 316 | 316 | 2,000 |
| 2015/01/14 | 315 | 315 | 315 | 315 | 1,000 |
| 2015/01/05 | 316 | 316 | 313 | 313 | 3,000 |