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 |
|---|---|---|---|---|---|
| 2016/12/30 | 318 | 318 | 318 | 318 | 1,000 |
| 2016/12/29 | 318 | 318 | 318 | 318 | 1,000 |
| 2016/12/27 | 317 | 317 | 317 | 317 | 3,000 |
| 2016/12/22 | 324 | 324 | 324 | 324 | 3,000 |
| 2016/12/19 | 320 | 320 | 317 | 317 | 2,000 |
| 2016/12/15 | 328 | 328 | 328 | 328 | 3,000 |
| 2016/12/14 | 325 | 328 | 325 | 328 | 2,000 |
| 2016/12/13 | 322 | 322 | 322 | 322 | 1,000 |
| 2016/12/09 | 317 | 317 | 317 | 317 | 1,000 |
| 2016/12/06 | 328 | 328 | 328 | 328 | 1,000 |
| 2016/12/05 | 327 | 327 | 327 | 327 | 4,000 |
| 2016/12/02 | 317 | 317 | 317 | 317 | 1,000 |
| 2016/11/28 | 315 | 315 | 309 | 309 | 3,000 |
| 2016/11/25 | 317 | 317 | 309 | 309 | 3,000 |
| 2016/11/24 | 311 | 311 | 311 | 311 | 1,000 |
| 2016/11/22 | 310 | 310 | 310 | 310 | 2,000 |
| 2016/11/16 | 303 | 308 | 303 | 308 | 10,000 |
| 2016/11/15 | 319 | 319 | 319 | 319 | 2,000 |
| 2016/11/11 | 321 | 321 | 321 | 321 | 1,000 |
| 2016/11/09 | 297 | 297 | 297 | 297 | 1,000 |
| 2016/11/07 | 314 | 314 | 314 | 314 | 2,000 |
| 2016/10/31 | 299 | 299 | 299 | 299 | 1,000 |
| 2016/10/28 | 296 | 296 | 296 | 296 | 1,000 |
| 2016/10/26 | 299 | 299 | 299 | 299 | 1,000 |
| 2016/10/25 | 296 | 296 | 296 | 296 | 2,000 |
| 2016/10/24 | 299 | 299 | 295 | 295 | 2,000 |
| 2016/10/19 | 300 | 300 | 300 | 300 | 4,000 |
| 2016/10/17 | 299 | 306 | 299 | 306 | 7,000 |
| 2016/10/14 | 302 | 303 | 301 | 301 | 5,000 |
| 2016/10/13 | 302 | 302 | 302 | 302 | 1,000 |
| 2016/10/05 | 304 | 304 | 299 | 299 | 11,000 |
| 2016/10/04 | 308 | 309 | 308 | 308 | 4,000 |
| 2016/09/26 | 302 | 306 | 302 | 306 | 20,000 |
| 2016/09/23 | 318 | 318 | 318 | 318 | 1,000 |
| 2016/09/16 | 310 | 310 | 302 | 302 | 2,000 |
| 2016/09/15 | 312 | 312 | 312 | 312 | 4,000 |
| 2016/09/14 | 315 | 318 | 315 | 318 | 4,000 |
| 2016/09/12 | 320 | 320 | 320 | 320 | 2,000 |
| 2016/09/06 | 306 | 313 | 306 | 313 | 3,000 |
| 2016/09/05 | 330 | 330 | 306 | 306 | 14,000 |
| 2016/09/02 | 321 | 323 | 321 | 323 | 2,000 |
| 2016/09/01 | 313 | 313 | 313 | 313 | 1,000 |
| 2016/08/25 | 316 | 316 | 316 | 316 | 1,000 |
| 2016/08/24 | 316 | 316 | 316 | 316 | 1,000 |
| 2016/08/22 | 313 | 313 | 313 | 313 | 1,000 |
| 2016/08/19 | 312 | 312 | 312 | 312 | 1,000 |
| 2016/08/15 | 324 | 324 | 324 | 324 | 4,000 |
| 2016/08/12 | 315 | 315 | 315 | 315 | 1,000 |
| 2016/08/05 | 323 | 323 | 323 | 323 | 4,000 |
| 2016/08/03 | 300 | 300 | 300 | 300 | 2,000 |
| 2016/07/27 | 300 | 300 | 300 | 300 | 1,000 |
| 2016/07/26 | 295 | 295 | 295 | 295 | 1,000 |
| 2016/07/25 | 327 | 329 | 293 | 293 | 11,000 |
| 2016/07/15 | 321 | 321 | 297 | 297 | 3,000 |
| 2016/07/14 | 305 | 305 | 305 | 305 | 1,000 |
| 2016/07/12 | 288 | 288 | 288 | 288 | 1,000 |
| 2016/07/06 | 290 | 290 | 290 | 290 | 1,000 |
| 2016/07/05 | 303 | 303 | 303 | 303 | 1,000 |
| 2016/07/04 | 311 | 311 | 303 | 303 | 5,000 |
| 2016/07/01 | 289 | 289 | 289 | 289 | 3,000 |
| 2016/06/30 | 288 | 295 | 288 | 294 | 4,000 |
| 2016/06/24 | 296 | 296 | 288 | 288 | 2,000 |
| 2016/06/20 | 280 | 280 | 280 | 280 | 1,000 |
| 2016/06/15 | 312 | 312 | 312 | 312 | 3,000 |
| 2016/06/06 | 283 | 283 | 283 | 283 | 2,000 |
| 2016/05/31 | 277 | 277 | 277 | 277 | 1,000 |
| 2016/05/26 | 285 | 285 | 285 | 285 | 1,000 |
| 2016/05/25 | 284 | 284 | 284 | 284 | 2,000 |
| 2016/05/24 | 283 | 284 | 283 | 284 | 2,000 |
| 2016/05/19 | 292 | 293 | 281 | 281 | 4,000 |
| 2016/05/18 | 290 | 290 | 290 | 290 | 2,000 |
| 2016/05/16 | 288 | 288 | 288 | 288 | 2,000 |
| 2016/05/11 | 276 | 283 | 276 | 283 | 3,000 |
| 2016/05/10 | 286 | 286 | 283 | 283 | 2,000 |
| 2016/05/06 | 286 | 286 | 286 | 286 | 2,000 |
| 2016/04/25 | 299 | 299 | 280 | 280 | 4,000 |
| 2016/04/22 | 275 | 275 | 275 | 275 | 1,000 |
| 2016/04/21 | 280 | 280 | 280 | 280 | 1,000 |
| 2016/04/20 | 287 | 287 | 287 | 287 | 2,000 |
| 2016/04/15 | 287 | 287 | 287 | 287 | 2,000 |
| 2016/04/12 | 280 | 280 | 280 | 280 | 1,000 |
| 2016/04/07 | 266 | 272 | 266 | 272 | 2,000 |
| 2016/04/05 | 282 | 282 | 274 | 274 | 4,000 |
| 2016/04/01 | 280 | 280 | 280 | 280 | 2,000 |
| 2016/03/30 | 278 | 278 | 274 | 276 | 3,000 |
| 2016/03/29 | 278 | 283 | 276 | 282 | 6,000 |
| 2016/03/28 | 295 | 295 | 294 | 295 | 4,000 |
| 2016/03/25 | 294 | 294 | 291 | 291 | 3,000 |
| 2016/03/23 | 294 | 294 | 290 | 290 | 2,000 |
| 2016/03/22 | 286 | 289 | 286 | 287 | 4,000 |
| 2016/03/18 | 288 | 288 | 286 | 286 | 2,000 |
| 2016/03/17 | 289 | 289 | 285 | 286 | 11,000 |
| 2016/03/16 | 330 | 330 | 296 | 298 | 25,000 |
| 2016/03/15 | 295 | 295 | 295 | 295 | 3,000 |
| 2016/03/14 | 295 | 295 | 295 | 295 | 1,000 |
| 2016/03/10 | 290 | 290 | 290 | 290 | 1,000 |
| 2016/03/07 | 290 | 290 | 290 | 290 | 2,000 |
| 2016/03/04 | 286 | 286 | 286 | 286 | 1,000 |
| 2016/03/03 | 286 | 286 | 286 | 286 | 1,000 |
| 2016/02/26 | 270 | 270 | 270 | 270 | 2,000 |
| 2016/02/25 | 269 | 269 | 269 | 269 | 3,000 |
| 2016/02/19 | 269 | 269 | 265 | 265 | 3,000 |
| 2016/02/15 | 276 | 279 | 269 | 269 | 6,000 |
| 2016/02/12 | 274 | 274 | 270 | 270 | 2,000 |
| 2016/02/10 | 279 | 279 | 279 | 279 | 1,000 |
| 2016/02/09 | 274 | 274 | 273 | 273 | 3,000 |
| 2016/02/05 | 275 | 275 | 275 | 275 | 2,000 |
| 2016/02/02 | 278 | 278 | 278 | 278 | 1,000 |
| 2016/01/29 | 276 | 278 | 270 | 270 | 6,000 |
| 2016/01/27 | 284 | 284 | 284 | 284 | 1,000 |
| 2016/01/26 | 284 | 284 | 284 | 284 | 1,000 |
| 2016/01/25 | 280 | 280 | 280 | 280 | 3,000 |
| 2016/01/22 | 265 | 265 | 265 | 265 | 1,000 |
| 2016/01/21 | 270 | 270 | 270 | 270 | 1,000 |
| 2016/01/20 | 275 | 275 | 275 | 275 | 1,000 |
| 2016/01/19 | 275 | 275 | 275 | 275 | 1,000 |
| 2016/01/15 | 291 | 291 | 283 | 283 | 3,000 |
| 2016/01/06 | 285 | 285 | 285 | 285 | 1,000 |
| 2016/01/05 | 283 | 283 | 283 | 283 | 2,000 |
| 2016/01/04 | 285 | 285 | 285 | 285 | 2,000 |