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 |
|---|---|---|---|---|---|
| 2018/12/25 | 3,635 | 3,635 | 3,635 | 3,635 | 200 |
| 2018/12/21 | 3,705 | 3,705 | 3,705 | 3,705 | 100 |
| 2018/12/20 | 3,635 | 3,705 | 3,635 | 3,705 | 200 |
| 2018/12/19 | 3,705 | 3,705 | 3,705 | 3,705 | 100 |
| 2018/12/17 | 3,705 | 3,705 | 3,705 | 3,705 | 200 |
| 2018/12/14 | 3,710 | 3,710 | 3,705 | 3,705 | 200 |
| 2018/12/13 | 3,740 | 3,740 | 3,730 | 3,730 | 300 |
| 2018/12/07 | 3,810 | 3,810 | 3,810 | 3,810 | 300 |
| 2018/12/05 | 3,660 | 3,660 | 3,660 | 3,660 | 200 |
| 2018/12/04 | 3,660 | 3,660 | 3,660 | 3,660 | 100 |
| 2018/11/29 | 3,730 | 3,730 | 3,730 | 3,730 | 100 |
| 2018/11/26 | 3,745 | 3,745 | 3,745 | 3,745 | 100 |
| 2018/11/22 | 3,745 | 3,745 | 3,745 | 3,745 | 100 |
| 2018/11/16 | 3,675 | 3,675 | 3,675 | 3,675 | 100 |
| 2018/11/15 | 3,740 | 3,740 | 3,740 | 3,740 | 200 |
| 2018/11/12 | 3,670 | 3,670 | 3,670 | 3,670 | 100 |
| 2018/11/08 | 3,600 | 3,600 | 3,600 | 3,600 | 200 |
| 2018/11/05 | 3,600 | 3,600 | 3,600 | 3,600 | 100 |
| 2018/10/29 | 3,600 | 3,600 | 3,600 | 3,600 | 100 |
| 2018/10/25 | 3,700 | 3,700 | 3,700 | 3,700 | 100 |
| 2018/10/15 | 3,740 | 3,740 | 3,740 | 3,740 | 200 |
| 2018/10/10 | 3,670 | 3,670 | 3,670 | 3,670 | 100 |
| 2018/10/05 | 3,670 | 3,670 | 3,670 | 3,670 | 200 |
| 2018/10/03 | 3,580 | 3,580 | 3,580 | 3,580 | 300 |
| 2018/09/28 | 3,605 | 3,605 | 3,605 | 3,605 | 100 |
| 2018/09/27 | 3,640 | 3,640 | 3,600 | 3,605 | 1,400 |
| 2018/09/25 | 3,720 | 3,780 | 3,710 | 3,710 | 500 |
| 2018/09/19 | 3,650 | 3,680 | 3,650 | 3,680 | 200 |
| 2018/09/18 | 3,720 | 3,720 | 3,650 | 3,650 | 300 |
| 2018/09/13 | 3,720 | 3,720 | 3,720 | 3,720 | 100 |
| 2018/09/05 | 3,715 | 3,720 | 3,715 | 3,720 | 200 |
| 2018/08/29 | 3,645 | 3,645 | 3,645 | 3,645 | 100 |
| 2018/08/27 | 3,715 | 3,715 | 3,715 | 3,715 | 100 |
| 2018/08/24 | 3,700 | 3,700 | 3,700 | 3,700 | 100 |
| 2018/08/23 | 3,630 | 3,630 | 3,630 | 3,630 | 200 |
| 2018/08/15 | 3,770 | 3,770 | 3,770 | 3,770 | 400 |
| 2018/08/09 | 3,630 | 3,630 | 3,630 | 3,630 | 200 |
| 2018/08/06 | 3,730 | 3,730 | 3,700 | 3,700 | 500 |
| 2018/08/03 | 3,675 | 3,675 | 3,675 | 3,675 | 200 |
| 2018/08/02 | 3,650 | 3,650 | 3,650 | 3,650 | 100 |
| 2018/08/01 | 3,630 | 3,630 | 3,630 | 3,630 | 300 |
| 2018/07/25 | 3,690 | 3,690 | 3,690 | 3,690 | 200 |
| 2018/07/20 | 3,680 | 3,690 | 3,680 | 3,690 | 700 |
| 2018/07/17 | 3,820 | 3,820 | 3,820 | 3,820 | 200 |
| 2018/07/13 | 3,750 | 3,750 | 3,750 | 3,750 | 100 |
| 2018/07/09 | 3,775 | 3,775 | 3,770 | 3,770 | 200 |
| 2018/07/06 | 3,870 | 3,870 | 3,870 | 3,870 | 300 |
| 2018/07/05 | 3,780 | 3,780 | 3,780 | 3,780 | 100 |
| 2018/07/03 | 3,785 | 3,785 | 3,750 | 3,750 | 200 |
| 2018/07/02 | 3,855 | 3,855 | 3,855 | 3,855 | 100 |
| 2018/06/25 | 3,880 | 3,880 | 3,880 | 3,880 | 200 |
| 2018/06/22 | 3,840 | 3,840 | 3,840 | 3,840 | 100 |
| 2018/06/19 | 3,770 | 3,770 | 3,770 | 3,770 | 100 |
| 2018/06/15 | 3,795 | 3,795 | 3,795 | 3,795 | 100 |
| 2018/06/12 | 3,795 | 3,795 | 3,795 | 3,795 | 100 |
| 2018/06/05 | 3,800 | 3,800 | 3,800 | 3,800 | 200 |
| 2018/05/28 | 3,785 | 3,785 | 3,785 | 3,785 | 100 |
| 2018/05/25 | 3,785 | 3,785 | 3,785 | 3,785 | 100 |
| 2018/05/17 | 3,715 | 3,715 | 3,715 | 3,715 | 100 |
| 2018/05/15 | 3,785 | 3,785 | 3,785 | 3,785 | 200 |
| 2018/05/14 | 3,715 | 3,715 | 3,715 | 3,715 | 100 |
| 2018/05/09 | 3,750 | 3,750 | 3,750 | 3,750 | 100 |
| 2018/05/08 | 3,690 | 3,690 | 3,690 | 3,690 | 100 |
| 2018/05/07 | 3,800 | 3,800 | 3,700 | 3,735 | 400 |
| 2018/04/25 | 3,835 | 3,835 | 3,835 | 3,835 | 100 |
| 2018/04/19 | 3,835 | 3,835 | 3,835 | 3,835 | 100 |
| 2018/04/17 | 3,765 | 3,765 | 3,765 | 3,765 | 300 |
| 2018/04/16 | 3,830 | 3,830 | 3,830 | 3,830 | 200 |
| 2018/04/11 | 3,830 | 3,830 | 3,830 | 3,830 | 100 |
| 2018/04/09 | 3,780 | 3,780 | 3,710 | 3,710 | 200 |
| 2018/04/05 | 3,825 | 3,825 | 3,780 | 3,780 | 300 |
| 2018/04/04 | 3,755 | 3,825 | 3,755 | 3,825 | 400 |
| 2018/04/03 | 3,810 | 3,810 | 3,755 | 3,755 | 200 |
| 2018/03/26 | 3,980 | 3,980 | 3,980 | 3,980 | 100 |
| 2018/03/23 | 3,980 | 3,980 | 3,980 | 3,980 | 200 |
| 2018/03/22 | 3,990 | 3,990 | 3,990 | 3,990 | 100 |
| 2018/03/15 | 3,945 | 3,945 | 3,850 | 3,850 | 300 |
| 2018/03/06 | 3,800 | 3,800 | 3,800 | 3,800 | 100 |
| 2018/03/05 | 3,995 | 3,995 | 3,995 | 3,995 | 200 |
| 2018/02/28 | 3,750 | 3,750 | 3,750 | 3,750 | 200 |
| 2018/02/27 | 3,750 | 3,750 | 3,750 | 3,750 | 100 |
| 2018/02/23 | 3,750 | 3,750 | 3,750 | 3,750 | 100 |
| 2018/02/22 | 3,800 | 3,800 | 3,800 | 3,800 | 300 |
| 2018/02/16 | 3,800 | 3,800 | 3,800 | 3,800 | 100 |
| 2018/02/15 | 3,885 | 3,885 | 3,885 | 3,885 | 200 |
| 2018/02/13 | 3,800 | 3,800 | 3,800 | 3,800 | 100 |
| 2018/02/09 | 3,670 | 3,670 | 3,670 | 3,670 | 500 |
| 2018/02/08 | 3,680 | 3,750 | 3,680 | 3,750 | 200 |
| 2018/02/06 | 3,670 | 3,680 | 3,670 | 3,680 | 400 |
| 2018/02/05 | 4,000 | 4,340 | 3,900 | 3,950 | 2,500 |
| 2018/02/02 | 3,895 | 3,900 | 3,850 | 3,900 | 500 |
| 2018/02/01 | 3,845 | 3,885 | 3,845 | 3,885 | 500 |
| 2018/01/31 | 3,765 | 3,765 | 3,765 | 3,765 | 300 |
| 2018/01/30 | 3,760 | 3,760 | 3,760 | 3,760 | 100 |
| 2018/01/29 | 3,755 | 3,755 | 3,755 | 3,755 | 100 |
| 2018/01/26 | 3,825 | 3,825 | 3,755 | 3,755 | 200 |
| 2018/01/25 | 3,825 | 3,825 | 3,825 | 3,825 | 200 |
| 2018/01/24 | 3,755 | 3,755 | 3,755 | 3,755 | 100 |
| 2018/01/15 | 3,725 | 3,725 | 3,715 | 3,715 | 700 |
| 2018/01/12 | 3,755 | 3,755 | 3,725 | 3,755 | 400 |
| 2018/01/10 | 3,705 | 3,705 | 3,705 | 3,705 | 100 |
| 2018/01/09 | 3,765 | 3,765 | 3,755 | 3,755 | 300 |
| 2018/01/05 | 3,765 | 3,765 | 3,765 | 3,765 | 200 |