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 |
|---|---|---|---|---|---|
| 2019/12/30 | 12,500 | 12,580 | 11,100 | 11,340 | 9,500 |
| 2019/12/27 | 12,500 | 13,380 | 12,300 | 12,300 | 25,800 |
| 2019/12/26 | 12,740 | 13,800 | 12,210 | 12,500 | 59,000 |
| 2019/12/25 | 9,890 | 10,940 | 9,890 | 10,940 | 11,200 |
| 2019/12/24 | 10,140 | 10,200 | 9,400 | 9,440 | 11,900 |
| 2019/12/23 | 10,320 | 10,700 | 9,900 | 10,020 | 14,000 |
| 2019/12/20 | 12,010 | 12,010 | 10,380 | 10,500 | 11,800 |
| 2019/12/19 | 11,310 | 12,670 | 10,400 | 11,900 | 35,300 |
| 2019/12/18 | 14,970 | 14,980 | 11,800 | 11,800 | 34,800 |
| 2019/12/17 | 15,600 | 18,310 | 13,800 | 14,800 | 44,400 |
| 2019/12/16 | 10,950 | 16,030 | 10,110 | 15,550 | 29,700 |
| 2019/12/13 | 13,050 | 13,050 | 13,050 | 13,050 | 5,600 |
| 2019/12/12 | 10,050 | 10,050 | 10,050 | 10,050 | 5,500 |
| 2019/12/11 | 8,550 | 8,550 | 8,550 | 8,550 | 7,700 |
| 2019/12/10 | 6,950 | 7,050 | 6,450 | 7,050 | 10,200 |
| 2019/12/09 | 6,050 | 6,050 | 5,750 | 6,050 | 7,000 |
| 2019/12/06 | 4,770 | 5,050 | 4,770 | 5,050 | 1,500 |
| 2019/12/05 | 4,205 | 4,350 | 4,205 | 4,350 | 500 |
| 2019/12/04 | 4,135 | 4,135 | 4,135 | 4,135 | 300 |
| 2019/12/03 | 4,070 | 4,070 | 4,065 | 4,070 | 800 |
| 2019/12/02 | 4,000 | 4,070 | 4,000 | 4,070 | 700 |
| 2019/11/28 | 3,950 | 3,950 | 3,950 | 3,950 | 200 |
| 2019/11/27 | 3,965 | 4,060 | 3,965 | 3,990 | 500 |
| 2019/11/26 | 4,035 | 4,035 | 4,035 | 4,035 | 100 |
| 2019/11/25 | 4,045 | 4,045 | 4,045 | 4,045 | 200 |
| 2019/11/15 | 3,905 | 3,905 | 3,905 | 3,905 | 200 |
| 2019/11/14 | 3,905 | 3,905 | 3,905 | 3,905 | 100 |
| 2019/11/13 | 3,940 | 3,940 | 3,940 | 3,940 | 1,000 |
| 2019/11/05 | 3,940 | 3,940 | 3,940 | 3,940 | 100 |
| 2019/10/31 | 3,940 | 3,940 | 3,940 | 3,940 | 100 |
| 2019/10/25 | 3,940 | 3,940 | 3,940 | 3,940 | 100 |
| 2019/10/15 | 3,930 | 3,930 | 3,930 | 3,930 | 200 |
| 2019/10/10 | 3,860 | 3,860 | 3,860 | 3,860 | 100 |
| 2019/10/09 | 4,000 | 4,000 | 4,000 | 4,000 | 100 |
| 2019/10/07 | 4,200 | 4,200 | 4,200 | 4,200 | 100 |
| 2019/09/25 | 3,850 | 3,850 | 3,850 | 3,850 | 200 |
| 2019/09/24 | 3,730 | 3,730 | 3,730 | 3,730 | 100 |
| 2019/09/17 | 3,800 | 3,800 | 3,800 | 3,800 | 200 |
| 2019/09/05 | 3,730 | 3,730 | 3,730 | 3,730 | 200 |
| 2019/09/04 | 3,730 | 3,730 | 3,730 | 3,730 | 100 |
| 2019/09/03 | 3,730 | 3,730 | 3,730 | 3,730 | 100 |
| 2019/09/02 | 3,660 | 3,660 | 3,660 | 3,660 | 100 |
| 2019/08/26 | 3,700 | 3,700 | 3,700 | 3,700 | 200 |
| 2019/08/23 | 3,770 | 3,770 | 3,770 | 3,770 | 200 |
| 2019/08/19 | 3,730 | 3,730 | 3,700 | 3,700 | 300 |
| 2019/08/16 | 3,800 | 3,800 | 3,800 | 3,800 | 300 |
| 2019/08/15 | 3,785 | 3,785 | 3,785 | 3,785 | 400 |
| 2019/08/14 | 3,730 | 3,730 | 3,730 | 3,730 | 100 |
| 2019/08/06 | 3,630 | 3,630 | 3,630 | 3,630 | 100 |
| 2019/08/05 | 3,695 | 3,695 | 3,695 | 3,695 | 300 |
| 2019/08/02 | 3,820 | 3,820 | 3,790 | 3,790 | 200 |
| 2019/08/01 | 3,810 | 3,810 | 3,810 | 3,810 | 100 |
| 2019/07/30 | 3,800 | 3,800 | 3,800 | 3,800 | 300 |
| 2019/07/25 | 3,800 | 3,800 | 3,800 | 3,800 | 200 |
| 2019/07/16 | 3,780 | 3,780 | 3,780 | 3,780 | 200 |
| 2019/07/12 | 3,780 | 3,780 | 3,780 | 3,780 | 100 |
| 2019/07/05 | 3,860 | 3,860 | 3,790 | 3,790 | 600 |
| 2019/06/25 | 3,790 | 3,790 | 3,790 | 3,790 | 100 |
| 2019/06/24 | 3,755 | 3,755 | 3,755 | 3,755 | 100 |
| 2019/06/17 | 3,790 | 3,790 | 3,790 | 3,790 | 200 |
| 2019/06/14 | 3,805 | 3,805 | 3,790 | 3,790 | 200 |
| 2019/06/13 | 3,840 | 3,840 | 3,840 | 3,840 | 100 |
| 2019/06/05 | 3,840 | 3,840 | 3,840 | 3,840 | 100 |
| 2019/06/03 | 3,770 | 3,770 | 3,770 | 3,770 | 100 |
| 2019/05/27 | 3,840 | 3,840 | 3,840 | 3,840 | 100 |
| 2019/05/24 | 3,850 | 3,850 | 3,790 | 3,790 | 300 |
| 2019/05/23 | 3,710 | 3,710 | 3,710 | 3,710 | 300 |
| 2019/05/17 | 3,710 | 3,710 | 3,710 | 3,710 | 200 |
| 2019/05/16 | 3,710 | 3,710 | 3,710 | 3,710 | 100 |
| 2019/05/15 | 3,820 | 3,820 | 3,710 | 3,710 | 300 |
| 2019/05/10 | 3,760 | 3,760 | 3,760 | 3,760 | 100 |
| 2019/05/07 | 3,815 | 3,815 | 3,815 | 3,815 | 100 |
| 2019/04/26 | 3,745 | 3,745 | 3,745 | 3,745 | 100 |
| 2019/04/25 | 3,815 | 3,815 | 3,815 | 3,815 | 100 |
| 2019/04/22 | 3,675 | 3,675 | 3,675 | 3,675 | 200 |
| 2019/04/17 | 3,745 | 3,745 | 3,745 | 3,745 | 100 |
| 2019/04/16 | 3,770 | 3,770 | 3,770 | 3,770 | 100 |
| 2019/04/15 | 3,840 | 3,840 | 3,840 | 3,840 | 200 |
| 2019/04/05 | 3,840 | 3,840 | 3,840 | 3,840 | 100 |
| 2019/04/03 | 3,700 | 3,700 | 3,700 | 3,700 | 100 |
| 2019/04/02 | 3,770 | 3,770 | 3,770 | 3,770 | 100 |
| 2019/04/01 | 3,700 | 3,700 | 3,700 | 3,700 | 100 |
| 2019/03/26 | 3,750 | 3,750 | 3,750 | 3,750 | 300 |
| 2019/03/25 | 3,750 | 3,750 | 3,750 | 3,750 | 400 |
| 2019/03/20 | 3,845 | 3,845 | 3,845 | 3,845 | 100 |
| 2019/03/19 | 3,775 | 3,775 | 3,775 | 3,775 | 100 |
| 2019/03/18 | 3,775 | 3,775 | 3,775 | 3,775 | 100 |
| 2019/03/15 | 3,775 | 3,775 | 3,775 | 3,775 | 100 |
| 2019/03/14 | 3,735 | 3,735 | 3,735 | 3,735 | 100 |
| 2019/03/12 | 3,770 | 3,770 | 3,770 | 3,770 | 100 |
| 2019/03/07 | 3,700 | 3,700 | 3,700 | 3,700 | 100 |
| 2019/03/06 | 3,700 | 3,700 | 3,700 | 3,700 | 300 |
| 2019/03/05 | 3,840 | 3,840 | 3,840 | 3,840 | 200 |
| 2019/03/04 | 3,790 | 3,790 | 3,790 | 3,790 | 100 |
| 2019/02/27 | 3,790 | 3,790 | 3,790 | 3,790 | 100 |
| 2019/02/26 | 3,720 | 3,720 | 3,720 | 3,720 | 100 |
| 2019/02/25 | 3,700 | 3,700 | 3,700 | 3,700 | 300 |
| 2019/02/15 | 3,755 | 3,825 | 3,755 | 3,825 | 300 |
| 2019/02/05 | 3,755 | 3,755 | 3,755 | 3,755 | 100 |
| 2019/02/04 | 3,755 | 3,755 | 3,755 | 3,755 | 100 |
| 2019/01/31 | 3,720 | 3,720 | 3,720 | 3,720 | 100 |
| 2019/01/25 | 3,790 | 3,790 | 3,790 | 3,790 | 100 |
| 2019/01/22 | 3,650 | 3,650 | 3,650 | 3,650 | 100 |
| 2019/01/17 | 3,705 | 3,705 | 3,705 | 3,705 | 100 |
| 2019/01/16 | 3,705 | 3,705 | 3,705 | 3,705 | 300 |
| 2019/01/15 | 3,845 | 3,845 | 3,845 | 3,845 | 200 |
| 2019/01/07 | 3,775 | 3,775 | 3,775 | 3,775 | 100 |