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 |
|---|---|---|---|---|---|
| 2020/12/30 | 5,060 | 5,210 | 5,060 | 5,060 | 800 |
| 2020/12/29 | 5,000 | 5,120 | 5,000 | 5,120 | 400 |
| 2020/12/28 | 5,070 | 5,110 | 5,040 | 5,040 | 700 |
| 2020/12/25 | 5,200 | 5,260 | 5,070 | 5,080 | 1,500 |
| 2020/12/24 | 5,070 | 5,430 | 5,070 | 5,200 | 2,000 |
| 2020/12/23 | 5,070 | 5,120 | 5,020 | 5,070 | 1,200 |
| 2020/12/22 | 5,520 | 5,580 | 5,200 | 5,200 | 1,400 |
| 2020/12/21 | 5,300 | 5,400 | 5,300 | 5,400 | 500 |
| 2020/12/18 | 5,360 | 5,510 | 5,360 | 5,470 | 500 |
| 2020/12/17 | 5,560 | 5,560 | 5,400 | 5,400 | 1,300 |
| 2020/12/16 | 5,570 | 5,880 | 5,480 | 5,560 | 3,700 |
| 2020/12/15 | 5,650 | 5,790 | 5,300 | 5,470 | 4,200 |
| 2020/12/14 | 6,450 | 6,450 | 5,680 | 5,750 | 4,000 |
| 2020/12/11 | 6,230 | 7,000 | 6,190 | 6,450 | 27,600 |
| 2020/12/10 | 5,130 | 6,030 | 5,130 | 6,030 | 6,000 |
| 2020/12/09 | 5,100 | 5,100 | 5,000 | 5,030 | 500 |
| 2020/12/07 | 5,210 | 5,400 | 5,110 | 5,180 | 2,500 |
| 2020/12/04 | 5,060 | 5,400 | 5,050 | 5,110 | 3,800 |
| 2020/12/03 | 4,825 | 5,230 | 4,825 | 5,060 | 1,900 |
| 2020/12/02 | 4,895 | 4,895 | 4,895 | 4,895 | 100 |
| 2020/11/30 | 4,860 | 4,895 | 4,850 | 4,895 | 400 |
| 2020/11/26 | 4,930 | 4,930 | 4,930 | 4,930 | 200 |
| 2020/11/25 | 4,920 | 4,920 | 4,860 | 4,860 | 200 |
| 2020/11/24 | 4,850 | 4,850 | 4,850 | 4,850 | 100 |
| 2020/11/19 | 4,820 | 4,890 | 4,820 | 4,890 | 200 |
| 2020/11/18 | 4,855 | 4,860 | 4,830 | 4,860 | 400 |
| 2020/11/17 | 4,900 | 4,925 | 4,870 | 4,925 | 300 |
| 2020/11/16 | 4,990 | 4,990 | 4,840 | 4,895 | 500 |
| 2020/11/13 | 4,920 | 4,990 | 4,920 | 4,990 | 400 |
| 2020/11/12 | 5,030 | 5,030 | 4,960 | 4,960 | 900 |
| 2020/11/11 | 5,030 | 5,040 | 5,000 | 5,030 | 800 |
| 2020/11/10 | 5,100 | 5,100 | 5,010 | 5,010 | 500 |
| 2020/11/09 | 5,050 | 5,100 | 5,050 | 5,100 | 300 |
| 2020/11/06 | 5,020 | 5,030 | 5,020 | 5,030 | 200 |
| 2020/11/05 | 5,130 | 5,130 | 5,030 | 5,120 | 400 |
| 2020/11/04 | 5,110 | 5,110 | 5,100 | 5,100 | 200 |
| 2020/10/30 | 5,200 | 5,200 | 5,000 | 5,000 | 400 |
| 2020/10/28 | 5,290 | 5,290 | 5,220 | 5,220 | 200 |
| 2020/10/27 | 5,210 | 5,220 | 5,200 | 5,220 | 400 |
| 2020/10/26 | 5,240 | 5,280 | 5,240 | 5,280 | 300 |
| 2020/10/23 | 5,350 | 5,390 | 5,260 | 5,260 | 900 |
| 2020/10/22 | 5,430 | 5,430 | 5,390 | 5,390 | 700 |
| 2020/10/21 | 5,410 | 5,550 | 5,380 | 5,460 | 1,100 |
| 2020/10/20 | 5,450 | 5,450 | 5,410 | 5,410 | 500 |
| 2020/10/19 | 5,500 | 5,520 | 5,440 | 5,520 | 500 |
| 2020/10/16 | 5,750 | 5,810 | 5,530 | 5,560 | 2,300 |
| 2020/10/15 | 5,590 | 5,900 | 5,500 | 5,800 | 2,500 |
| 2020/10/14 | 5,450 | 5,590 | 5,450 | 5,590 | 700 |
| 2020/10/13 | 5,380 | 5,700 | 5,380 | 5,510 | 2,500 |
| 2020/10/12 | 5,760 | 5,760 | 5,390 | 5,460 | 5,000 |
| 2020/10/09 | 5,380 | 6,250 | 5,380 | 5,820 | 7,600 |
| 2020/10/08 | 5,660 | 5,660 | 5,320 | 5,470 | 1,500 |
| 2020/10/07 | 5,620 | 5,690 | 5,620 | 5,690 | 200 |
| 2020/10/06 | 5,570 | 5,720 | 5,540 | 5,720 | 500 |
| 2020/10/05 | 5,680 | 5,680 | 5,590 | 5,590 | 200 |
| 2020/09/29 | 5,790 | 5,790 | 5,790 | 5,790 | 100 |
| 2020/09/28 | 5,800 | 5,800 | 5,800 | 5,800 | 100 |
| 2020/09/25 | 6,300 | 6,300 | 5,750 | 5,750 | 1,200 |
| 2020/09/23 | 5,600 | 5,610 | 5,600 | 5,610 | 300 |
| 2020/09/17 | 5,550 | 5,650 | 5,550 | 5,650 | 200 |
| 2020/09/16 | 5,680 | 5,730 | 5,630 | 5,630 | 300 |
| 2020/09/15 | 5,760 | 5,840 | 5,750 | 5,840 | 600 |
| 2020/09/14 | 5,660 | 5,660 | 5,660 | 5,660 | 100 |
| 2020/09/11 | 5,460 | 5,460 | 5,460 | 5,460 | 200 |
| 2020/09/09 | 5,600 | 5,600 | 5,560 | 5,560 | 300 |
| 2020/09/08 | 5,620 | 5,660 | 5,620 | 5,660 | 400 |
| 2020/09/07 | 5,720 | 5,720 | 5,620 | 5,620 | 300 |
| 2020/09/04 | 5,850 | 5,850 | 5,660 | 5,720 | 700 |
| 2020/09/03 | 5,600 | 5,800 | 5,600 | 5,800 | 600 |
| 2020/09/02 | 5,660 | 5,700 | 5,660 | 5,700 | 500 |
| 2020/09/01 | 5,500 | 5,600 | 5,500 | 5,550 | 400 |
| 2020/08/31 | 5,500 | 5,500 | 5,500 | 5,500 | 100 |
| 2020/08/28 | 5,400 | 5,550 | 5,390 | 5,500 | 700 |
| 2020/08/26 | 5,550 | 5,600 | 5,550 | 5,600 | 200 |
| 2020/08/25 | 5,610 | 5,650 | 5,420 | 5,620 | 900 |
| 2020/08/24 | 5,650 | 5,670 | 5,650 | 5,670 | 200 |
| 2020/08/21 | 5,620 | 5,620 | 5,610 | 5,610 | 700 |
| 2020/08/20 | 5,660 | 5,870 | 5,660 | 5,870 | 500 |
| 2020/08/19 | 5,710 | 5,710 | 5,710 | 5,710 | 100 |
| 2020/08/17 | 5,770 | 5,770 | 5,770 | 5,770 | 100 |
| 2020/08/14 | 5,800 | 5,800 | 5,800 | 5,800 | 200 |
| 2020/08/13 | 5,920 | 5,930 | 5,900 | 5,900 | 300 |
| 2020/08/12 | 6,100 | 6,170 | 5,730 | 6,020 | 3,400 |
| 2020/08/11 | 5,690 | 5,690 | 5,630 | 5,660 | 700 |
| 2020/08/07 | 5,670 | 5,740 | 5,640 | 5,640 | 300 |
| 2020/08/06 | 5,740 | 5,740 | 5,740 | 5,740 | 200 |
| 2020/08/05 | 5,640 | 5,640 | 5,540 | 5,540 | 300 |
| 2020/08/04 | 5,570 | 5,680 | 5,500 | 5,550 | 600 |
| 2020/08/03 | 5,460 | 5,500 | 5,360 | 5,500 | 300 |
| 2020/07/31 | 5,330 | 5,600 | 5,300 | 5,460 | 600 |
| 2020/07/30 | 5,430 | 5,430 | 5,330 | 5,430 | 400 |
| 2020/07/29 | 5,500 | 5,610 | 5,500 | 5,610 | 500 |
| 2020/07/28 | 5,640 | 5,640 | 5,600 | 5,600 | 200 |
| 2020/07/22 | 5,890 | 5,890 | 5,890 | 5,890 | 300 |
| 2020/07/21 | 5,700 | 5,700 | 5,700 | 5,700 | 200 |
| 2020/07/20 | 5,700 | 5,790 | 5,680 | 5,790 | 500 |
| 2020/07/17 | 5,750 | 5,750 | 5,750 | 5,750 | 100 |
| 2020/07/16 | 5,880 | 5,880 | 5,810 | 5,810 | 500 |
| 2020/07/15 | 6,110 | 6,110 | 5,880 | 5,880 | 400 |
| 2020/07/14 | 5,750 | 5,920 | 5,750 | 5,920 | 600 |
| 2020/07/13 | 6,030 | 6,130 | 5,860 | 5,870 | 1,000 |
| 2020/07/10 | 6,050 | 6,070 | 5,920 | 5,920 | 1,500 |
| 2020/07/09 | 5,740 | 6,730 | 5,740 | 6,110 | 7,400 |
| 2020/07/08 | 5,780 | 5,830 | 5,650 | 5,830 | 700 |
| 2020/07/07 | 6,110 | 6,110 | 5,980 | 5,980 | 700 |
| 2020/07/06 | 6,310 | 6,310 | 6,030 | 6,110 | 700 |
| 2020/07/03 | 6,680 | 6,800 | 6,010 | 6,210 | 8,100 |
| 2020/07/02 | 6,090 | 6,700 | 6,020 | 6,590 | 15,800 |
| 2020/06/30 | 5,640 | 5,700 | 5,630 | 5,700 | 300 |
| 2020/06/29 | 5,540 | 5,570 | 5,540 | 5,570 | 300 |
| 2020/06/26 | 5,790 | 5,820 | 5,530 | 5,570 | 1,300 |
| 2020/06/25 | 6,020 | 6,020 | 5,840 | 5,840 | 500 |
| 2020/06/24 | 5,980 | 6,080 | 5,980 | 6,020 | 300 |
| 2020/06/23 | 5,910 | 6,080 | 5,910 | 6,080 | 300 |
| 2020/06/22 | 5,970 | 6,020 | 5,970 | 6,010 | 300 |
| 2020/06/19 | 6,070 | 6,070 | 6,070 | 6,070 | 200 |
| 2020/06/18 | 6,070 | 6,070 | 6,070 | 6,070 | 100 |
| 2020/06/17 | 5,920 | 5,920 | 5,760 | 5,900 | 800 |
| 2020/06/16 | 5,880 | 6,020 | 5,860 | 5,950 | 1,200 |
| 2020/06/15 | 6,090 | 6,090 | 6,090 | 6,090 | 100 |
| 2020/06/12 | 5,960 | 6,090 | 5,960 | 6,090 | 400 |
| 2020/06/11 | 6,080 | 6,160 | 6,000 | 6,000 | 900 |
| 2020/06/09 | 6,150 | 6,330 | 6,150 | 6,280 | 1,200 |
| 2020/06/08 | 6,320 | 6,500 | 6,300 | 6,350 | 3,200 |
| 2020/06/05 | 6,370 | 6,420 | 6,290 | 6,290 | 2,400 |
| 2020/06/04 | 6,380 | 6,380 | 6,280 | 6,370 | 400 |
| 2020/06/03 | 6,390 | 6,390 | 6,310 | 6,310 | 500 |
| 2020/06/02 | 6,270 | 6,320 | 6,270 | 6,280 | 600 |
| 2020/06/01 | 6,260 | 6,270 | 6,170 | 6,170 | 300 |
| 2020/05/29 | 6,490 | 6,490 | 6,250 | 6,250 | 300 |
| 2020/05/28 | 6,580 | 6,580 | 6,460 | 6,460 | 300 |
| 2020/05/27 | 6,270 | 6,420 | 6,270 | 6,380 | 1,200 |
| 2020/05/26 | 6,190 | 6,270 | 6,190 | 6,270 | 300 |
| 2020/05/25 | 6,380 | 6,390 | 6,140 | 6,360 | 1,900 |
| 2020/05/22 | 6,210 | 6,210 | 6,140 | 6,180 | 300 |
| 2020/05/21 | 6,320 | 6,390 | 6,320 | 6,390 | 300 |
| 2020/05/20 | 6,480 | 6,480 | 6,200 | 6,220 | 500 |
| 2020/05/19 | 6,180 | 6,180 | 6,180 | 6,180 | 100 |
| 2020/05/18 | 5,960 | 6,000 | 5,960 | 6,000 | 300 |
| 2020/05/15 | 6,240 | 6,300 | 6,120 | 6,120 | 1,100 |
| 2020/05/14 | 6,300 | 6,300 | 6,020 | 6,220 | 1,100 |
| 2020/05/13 | 6,100 | 6,480 | 6,070 | 6,380 | 2,000 |
| 2020/05/12 | 6,340 | 6,400 | 6,200 | 6,400 | 1,300 |
| 2020/05/11 | 6,000 | 6,300 | 6,000 | 6,240 | 1,800 |
| 2020/05/08 | 5,950 | 6,170 | 5,950 | 6,080 | 2,100 |
| 2020/05/07 | 5,910 | 6,320 | 5,910 | 6,050 | 900 |
| 2020/05/01 | 6,200 | 6,200 | 6,000 | 6,000 | 300 |
| 2020/04/30 | 6,300 | 6,500 | 6,160 | 6,160 | 2,100 |
| 2020/04/28 | 6,120 | 6,320 | 6,120 | 6,160 | 1,300 |
| 2020/04/27 | 6,200 | 6,550 | 6,000 | 6,320 | 2,500 |
| 2020/04/24 | 7,280 | 7,300 | 6,600 | 6,600 | 10,600 |
| 2020/04/23 | 6,600 | 6,600 | 6,600 | 6,600 | 900 |
| 2020/04/22 | 5,600 | 5,680 | 5,500 | 5,600 | 1,100 |
| 2020/04/21 | 5,740 | 6,090 | 5,740 | 5,990 | 400 |
| 2020/04/20 | 6,200 | 6,330 | 6,100 | 6,100 | 1,000 |
| 2020/04/17 | 6,040 | 6,100 | 5,800 | 6,100 | 1,600 |
| 2020/04/16 | 6,180 | 6,180 | 6,030 | 6,040 | 1,100 |
| 2020/04/15 | 6,480 | 6,620 | 6,280 | 6,280 | 2,500 |
| 2020/04/14 | 6,200 | 6,390 | 6,020 | 6,280 | 2,000 |
| 2020/04/13 | 6,580 | 6,580 | 6,200 | 6,200 | 1,700 |
| 2020/04/10 | 6,690 | 6,790 | 6,240 | 6,380 | 3,400 |
| 2020/04/09 | 7,240 | 7,240 | 6,600 | 6,690 | 27,100 |
| 2020/04/08 | 6,240 | 6,240 | 6,240 | 6,240 | 500 |
| 2020/04/07 | 4,630 | 5,240 | 4,630 | 5,240 | 8,200 |
| 2020/04/06 | 4,510 | 4,570 | 4,505 | 4,540 | 1,100 |
| 2020/04/03 | 4,845 | 4,845 | 4,650 | 4,650 | 700 |
| 2020/04/02 | 4,620 | 4,705 | 4,620 | 4,705 | 400 |
| 2020/04/01 | 4,680 | 4,965 | 4,680 | 4,830 | 900 |
| 2020/03/31 | 4,870 | 4,970 | 4,680 | 4,680 | 1,400 |
| 2020/03/30 | 4,990 | 4,990 | 4,780 | 4,800 | 1,400 |
| 2020/03/27 | 4,915 | 5,010 | 4,850 | 5,010 | 2,000 |
| 2020/03/26 | 5,210 | 5,210 | 4,900 | 4,900 | 2,200 |
| 2020/03/25 | 5,230 | 5,290 | 5,040 | 5,220 | 2,600 |
| 2020/03/24 | 4,825 | 4,910 | 4,820 | 4,820 | 1,200 |
| 2020/03/23 | 4,890 | 4,890 | 4,615 | 4,615 | 2,300 |
| 2020/03/19 | 5,130 | 5,160 | 4,760 | 4,820 | 3,200 |
| 2020/03/18 | 5,400 | 5,650 | 5,330 | 5,330 | 3,700 |
| 2020/03/17 | 5,480 | 5,500 | 5,020 | 5,360 | 4,500 |
| 2020/03/16 | 5,950 | 5,950 | 5,610 | 5,610 | 2,700 |
| 2020/03/13 | 5,700 | 5,890 | 5,560 | 5,750 | 4,300 |
| 2020/03/12 | 6,600 | 6,950 | 6,430 | 6,500 | 3,000 |
| 2020/03/11 | 7,310 | 7,640 | 6,900 | 7,200 | 4,200 |
| 2020/03/10 | 6,670 | 7,030 | 5,710 | 6,710 | 3,700 |
| 2020/03/09 | 7,750 | 7,750 | 6,470 | 6,570 | 3,200 |
| 2020/03/06 | 7,700 | 7,840 | 7,700 | 7,800 | 1,300 |
| 2020/03/05 | 8,690 | 8,690 | 8,300 | 8,370 | 1,100 |
| 2020/03/04 | 7,720 | 8,500 | 7,550 | 8,250 | 2,500 |
| 2020/03/03 | 9,090 | 9,150 | 8,060 | 8,170 | 3,200 |
| 2020/03/02 | 7,860 | 8,980 | 7,630 | 8,410 | 7,100 |
| 2020/02/28 | 8,250 | 8,300 | 7,610 | 7,870 | 5,500 |
| 2020/02/27 | 9,680 | 10,190 | 8,360 | 9,000 | 11,900 |
| 2020/02/26 | 9,860 | 10,900 | 9,580 | 9,830 | 11,700 |
| 2020/02/25 | 10,410 | 12,100 | 9,860 | 10,160 | 23,800 |
| 2020/02/21 | 10,710 | 11,010 | 10,550 | 11,010 | 10,800 |
| 2020/02/20 | 8,310 | 9,510 | 8,310 | 9,510 | 6,700 |
| 2020/02/19 | 8,110 | 8,280 | 7,910 | 8,010 | 2,800 |
| 2020/02/18 | 8,500 | 8,820 | 8,370 | 8,370 | 2,700 |
| 2020/02/17 | 9,260 | 9,260 | 8,200 | 8,350 | 4,600 |
| 2020/02/14 | 7,950 | 9,420 | 7,950 | 9,410 | 14,500 |
| 2020/02/13 | 8,050 | 8,150 | 7,800 | 7,920 | 3,000 |
| 2020/02/12 | 8,910 | 8,910 | 8,500 | 8,800 | 2,000 |
| 2020/02/10 | 9,630 | 9,630 | 8,950 | 8,950 | 800 |
| 2020/02/07 | 9,550 | 9,550 | 9,180 | 9,180 | 1,100 |
| 2020/02/06 | 9,450 | 9,450 | 9,450 | 9,450 | 200 |
| 2020/02/05 | 10,000 | 10,190 | 9,300 | 9,300 | 1,100 |
| 2020/02/04 | 9,000 | 9,000 | 8,950 | 9,000 | 400 |
| 2020/02/03 | 8,750 | 8,850 | 8,450 | 8,850 | 1,500 |
| 2020/01/31 | 9,450 | 9,450 | 9,330 | 9,350 | 1,100 |
| 2020/01/30 | 9,710 | 9,710 | 9,300 | 9,450 | 2,400 |
| 2020/01/29 | 10,050 | 11,200 | 10,050 | 10,310 | 4,800 |
| 2020/01/28 | 9,740 | 9,940 | 9,650 | 9,790 | 2,300 |
| 2020/01/27 | 10,640 | 10,640 | 10,640 | 10,640 | 400 |
| 2020/01/24 | 10,870 | 11,200 | 10,500 | 10,640 | 2,100 |
| 2020/01/23 | 11,460 | 11,500 | 10,380 | 10,570 | 2,300 |
| 2020/01/22 | 10,200 | 12,300 | 10,180 | 11,160 | 16,600 |
| 2020/01/21 | 10,080 | 10,530 | 10,070 | 10,480 | 1,900 |
| 2020/01/20 | 10,380 | 10,450 | 10,040 | 10,450 | 2,500 |
| 2020/01/17 | 10,500 | 10,550 | 10,280 | 10,420 | 2,900 |
| 2020/01/16 | 11,320 | 11,320 | 10,690 | 10,790 | 2,600 |
| 2020/01/15 | 11,340 | 11,640 | 11,000 | 11,200 | 2,200 |
| 2020/01/14 | 11,880 | 11,880 | 11,200 | 11,340 | 2,200 |
| 2020/01/10 | 12,350 | 12,350 | 11,400 | 11,660 | 4,600 |
| 2020/01/09 | 11,980 | 12,770 | 11,710 | 12,050 | 9,600 |
| 2020/01/08 | 12,500 | 12,910 | 11,500 | 11,920 | 13,100 |
| 2020/01/07 | 11,350 | 13,390 | 11,000 | 12,200 | 28,700 |
| 2020/01/06 | 11,180 | 11,500 | 10,700 | 11,350 | 3,400 |