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 |
|---|---|---|---|---|---|
| 2021/12/29 | 4,500 | 4,505 | 4,390 | 4,390 | 500 |
| 2021/12/28 | 4,300 | 4,500 | 4,300 | 4,400 | 800 |
| 2021/12/27 | 4,340 | 4,400 | 4,280 | 4,285 | 1,000 |
| 2021/12/24 | 4,495 | 4,495 | 4,390 | 4,390 | 600 |
| 2021/12/22 | 4,455 | 4,455 | 4,440 | 4,440 | 500 |
| 2021/12/21 | 4,515 | 4,515 | 4,515 | 4,515 | 100 |
| 2021/12/20 | 4,530 | 4,535 | 4,480 | 4,480 | 700 |
| 2021/12/17 | 4,490 | 4,600 | 4,490 | 4,600 | 600 |
| 2021/12/16 | 4,480 | 4,525 | 4,480 | 4,490 | 600 |
| 2021/12/15 | 4,625 | 4,625 | 4,525 | 4,525 | 800 |
| 2021/12/14 | 4,485 | 4,555 | 4,485 | 4,555 | 300 |
| 2021/12/08 | 4,500 | 4,500 | 4,485 | 4,485 | 300 |
| 2021/12/07 | 4,470 | 4,535 | 4,470 | 4,535 | 1,000 |
| 2021/12/06 | 4,590 | 4,590 | 4,540 | 4,540 | 500 |
| 2021/12/03 | 4,530 | 4,595 | 4,530 | 4,595 | 400 |
| 2021/12/01 | 4,535 | 4,535 | 4,465 | 4,530 | 300 |
| 2021/11/30 | 4,575 | 4,575 | 4,535 | 4,535 | 300 |
| 2021/11/29 | 4,500 | 4,575 | 4,485 | 4,575 | 1,100 |
| 2021/11/26 | 4,575 | 4,600 | 4,575 | 4,600 | 300 |
| 2021/11/25 | 4,640 | 4,640 | 4,640 | 4,640 | 200 |
| 2021/11/24 | 4,570 | 4,655 | 4,570 | 4,650 | 600 |
| 2021/11/22 | 4,650 | 4,660 | 4,570 | 4,570 | 700 |
| 2021/11/19 | 4,665 | 4,725 | 4,600 | 4,640 | 1,200 |
| 2021/11/18 | 4,570 | 4,595 | 4,540 | 4,595 | 500 |
| 2021/11/17 | 4,590 | 4,590 | 4,570 | 4,590 | 900 |
| 2021/11/16 | 4,600 | 4,620 | 4,590 | 4,590 | 700 |
| 2021/11/15 | 4,640 | 4,640 | 4,620 | 4,620 | 600 |
| 2021/11/12 | 4,640 | 4,640 | 4,620 | 4,620 | 200 |
| 2021/11/10 | 4,620 | 4,620 | 4,595 | 4,605 | 900 |
| 2021/11/09 | 4,640 | 4,640 | 4,640 | 4,640 | 100 |
| 2021/11/08 | 4,685 | 4,685 | 4,685 | 4,685 | 100 |
| 2021/11/05 | 4,685 | 4,685 | 4,685 | 4,685 | 200 |
| 2021/11/04 | 4,625 | 4,650 | 4,620 | 4,650 | 500 |
| 2021/11/02 | 4,635 | 4,670 | 4,635 | 4,670 | 400 |
| 2021/11/01 | 4,660 | 4,725 | 4,660 | 4,725 | 500 |
| 2021/10/28 | 4,630 | 4,650 | 4,630 | 4,650 | 200 |
| 2021/10/27 | 4,650 | 4,650 | 4,650 | 4,650 | 200 |
| 2021/10/25 | 4,725 | 4,725 | 4,720 | 4,720 | 700 |
| 2021/10/22 | 4,700 | 4,700 | 4,700 | 4,700 | 200 |
| 2021/10/20 | 4,700 | 4,700 | 4,700 | 4,700 | 100 |
| 2021/10/19 | 4,630 | 4,630 | 4,630 | 4,630 | 200 |
| 2021/10/18 | 4,630 | 4,630 | 4,630 | 4,630 | 100 |
| 2021/10/15 | 4,755 | 4,755 | 4,685 | 4,685 | 300 |
| 2021/10/14 | 4,700 | 4,700 | 4,700 | 4,700 | 100 |
| 2021/10/13 | 4,710 | 4,710 | 4,710 | 4,710 | 100 |
| 2021/10/12 | 4,620 | 4,740 | 4,605 | 4,710 | 500 |
| 2021/10/11 | 4,620 | 4,620 | 4,615 | 4,620 | 400 |
| 2021/10/08 | 4,615 | 4,615 | 4,615 | 4,615 | 100 |
| 2021/10/07 | 4,605 | 4,610 | 4,605 | 4,610 | 200 |
| 2021/10/06 | 4,605 | 4,615 | 4,605 | 4,615 | 400 |
| 2021/10/05 | 4,605 | 4,630 | 4,565 | 4,625 | 1,600 |
| 2021/10/04 | 4,700 | 4,700 | 4,630 | 4,630 | 1,400 |
| 2021/10/01 | 4,695 | 4,735 | 4,695 | 4,735 | 1,100 |
| 2021/09/30 | 4,730 | 4,775 | 4,710 | 4,735 | 600 |
| 2021/09/29 | 4,800 | 4,800 | 4,800 | 4,800 | 300 |
| 2021/09/28 | 4,745 | 4,810 | 4,745 | 4,770 | 2,700 |
| 2021/09/27 | 5,030 | 5,030 | 4,810 | 4,810 | 4,100 |
| 2021/09/24 | 5,970 | 6,100 | 5,050 | 5,090 | 22,500 |
| 2021/09/22 | 5,370 | 5,370 | 5,370 | 5,370 | 11,700 |
| 2021/09/21 | 4,750 | 4,750 | 4,665 | 4,665 | 800 |
| 2021/09/17 | 4,810 | 4,810 | 4,800 | 4,800 | 400 |
| 2021/09/16 | 4,935 | 4,935 | 4,850 | 4,850 | 300 |
| 2021/09/15 | 4,965 | 4,965 | 4,935 | 4,935 | 600 |
| 2021/09/13 | 4,925 | 4,950 | 4,895 | 4,895 | 600 |
| 2021/09/10 | 4,915 | 4,950 | 4,855 | 4,855 | 700 |
| 2021/09/09 | 4,740 | 4,880 | 4,740 | 4,880 | 700 |
| 2021/09/08 | 4,730 | 4,750 | 4,730 | 4,750 | 200 |
| 2021/09/07 | 4,705 | 4,740 | 4,705 | 4,705 | 1,200 |
| 2021/09/03 | 4,720 | 4,720 | 4,720 | 4,720 | 100 |
| 2021/09/02 | 4,710 | 4,710 | 4,710 | 4,710 | 100 |
| 2021/08/31 | 4,690 | 4,690 | 4,690 | 4,690 | 100 |
| 2021/08/26 | 4,625 | 4,670 | 4,625 | 4,670 | 800 |
| 2021/08/25 | 4,620 | 4,650 | 4,620 | 4,650 | 800 |
| 2021/08/24 | 4,610 | 4,635 | 4,600 | 4,635 | 1,200 |
| 2021/08/23 | 4,630 | 4,630 | 4,605 | 4,605 | 200 |
| 2021/08/20 | 4,630 | 4,630 | 4,630 | 4,630 | 200 |
| 2021/08/19 | 4,700 | 4,770 | 4,695 | 4,695 | 500 |
| 2021/08/18 | 4,655 | 4,675 | 4,655 | 4,670 | 600 |
| 2021/08/17 | 4,700 | 4,795 | 4,700 | 4,700 | 700 |
| 2021/08/16 | 4,690 | 4,690 | 4,690 | 4,690 | 200 |
| 2021/08/13 | 4,700 | 4,765 | 4,680 | 4,680 | 1,800 |
| 2021/08/12 | 4,710 | 4,740 | 4,610 | 4,705 | 1,500 |
| 2021/08/11 | 4,750 | 4,850 | 4,630 | 4,780 | 3,900 |
| 2021/08/10 | 4,865 | 5,100 | 4,865 | 5,040 | 3,800 |
| 2021/08/06 | 4,865 | 4,865 | 4,865 | 4,865 | 200 |
| 2021/08/05 | 5,040 | 5,040 | 4,800 | 4,865 | 800 |
| 2021/08/04 | 4,925 | 5,000 | 4,895 | 4,965 | 1,400 |
| 2021/08/02 | 4,920 | 4,965 | 4,920 | 4,965 | 300 |
| 2021/07/30 | 4,910 | 4,965 | 4,910 | 4,965 | 700 |
| 2021/07/29 | 5,040 | 5,040 | 4,800 | 4,965 | 2,000 |
| 2021/07/28 | 5,030 | 5,070 | 4,900 | 4,900 | 1,700 |
| 2021/07/27 | 5,070 | 5,070 | 5,070 | 5,070 | 200 |
| 2021/07/26 | 5,240 | 5,240 | 5,040 | 5,040 | 300 |
| 2021/07/21 | 5,100 | 5,200 | 5,100 | 5,170 | 400 |
| 2021/07/20 | 4,910 | 5,100 | 4,910 | 5,100 | 1,000 |
| 2021/07/19 | 5,230 | 5,230 | 5,010 | 5,010 | 1,600 |
| 2021/07/16 | 5,380 | 5,380 | 5,110 | 5,110 | 1,200 |
| 2021/07/15 | 5,470 | 5,470 | 5,380 | 5,380 | 800 |
| 2021/07/14 | 5,310 | 5,310 | 5,310 | 5,310 | 100 |
| 2021/07/13 | 5,550 | 5,570 | 5,370 | 5,370 | 1,000 |
| 2021/07/12 | 5,300 | 5,330 | 5,300 | 5,330 | 200 |
| 2021/07/09 | 5,380 | 5,380 | 5,260 | 5,360 | 500 |
| 2021/07/05 | 5,490 | 5,490 | 5,490 | 5,490 | 300 |
| 2021/07/02 | 5,390 | 5,390 | 5,390 | 5,390 | 100 |
| 2021/07/01 | 5,360 | 5,390 | 5,360 | 5,390 | 200 |
| 2021/06/29 | 5,360 | 5,360 | 5,360 | 5,360 | 100 |
| 2021/06/25 | 5,450 | 5,450 | 5,450 | 5,450 | 100 |
| 2021/06/24 | 5,370 | 5,370 | 5,370 | 5,370 | 100 |
| 2021/06/22 | 5,450 | 5,460 | 5,450 | 5,460 | 200 |
| 2021/06/21 | 5,270 | 5,270 | 5,270 | 5,270 | 200 |
| 2021/06/17 | 5,370 | 5,370 | 5,360 | 5,360 | 200 |
| 2021/06/16 | 5,310 | 5,380 | 5,310 | 5,380 | 300 |
| 2021/06/15 | 5,510 | 5,510 | 5,510 | 5,510 | 100 |
| 2021/06/09 | 5,420 | 5,420 | 5,410 | 5,410 | 300 |
| 2021/06/08 | 5,520 | 5,520 | 5,320 | 5,320 | 900 |
| 2021/06/07 | 5,540 | 5,540 | 5,510 | 5,510 | 300 |
| 2021/06/04 | 5,330 | 5,760 | 5,330 | 5,340 | 1,400 |
| 2021/06/02 | 5,280 | 5,280 | 5,280 | 5,280 | 100 |
| 2021/06/01 | 5,230 | 5,230 | 5,230 | 5,230 | 100 |
| 2021/05/31 | 5,300 | 5,330 | 5,150 | 5,230 | 800 |
| 2021/05/27 | 5,240 | 5,240 | 5,240 | 5,240 | 600 |
| 2021/05/26 | 5,230 | 5,230 | 5,160 | 5,160 | 300 |
| 2021/05/25 | 5,340 | 5,340 | 5,240 | 5,240 | 900 |
| 2021/05/24 | 5,340 | 5,340 | 5,340 | 5,340 | 100 |
| 2021/05/21 | 5,300 | 5,300 | 5,140 | 5,140 | 1,500 |
| 2021/05/20 | 5,290 | 5,310 | 5,290 | 5,310 | 300 |
| 2021/05/19 | 5,340 | 5,340 | 5,300 | 5,300 | 300 |
| 2021/05/18 | 5,330 | 5,330 | 5,310 | 5,310 | 500 |
| 2021/05/17 | 5,430 | 5,460 | 5,420 | 5,430 | 1,200 |
| 2021/05/14 | 5,340 | 5,340 | 5,340 | 5,340 | 100 |
| 2021/05/13 | 5,340 | 5,340 | 5,340 | 5,340 | 200 |
| 2021/05/12 | 5,430 | 5,430 | 5,310 | 5,310 | 1,300 |
| 2021/05/11 | 5,660 | 5,660 | 5,630 | 5,630 | 1,000 |
| 2021/05/10 | 5,660 | 5,660 | 5,660 | 5,660 | 100 |
| 2021/05/07 | 5,670 | 5,670 | 5,610 | 5,610 | 200 |
| 2021/05/06 | 5,800 | 5,800 | 5,680 | 5,680 | 900 |
| 2021/04/30 | 5,620 | 5,670 | 5,570 | 5,600 | 1,000 |
| 2021/04/27 | 5,870 | 5,870 | 5,840 | 5,840 | 300 |
| 2021/04/26 | 5,880 | 5,880 | 5,880 | 5,880 | 100 |
| 2021/04/23 | 5,880 | 5,880 | 5,680 | 5,680 | 400 |
| 2021/04/22 | 5,880 | 5,880 | 5,880 | 5,880 | 100 |
| 2021/04/21 | 5,610 | 5,680 | 5,610 | 5,680 | 200 |
| 2021/04/20 | 5,800 | 5,840 | 5,800 | 5,810 | 1,000 |
| 2021/04/16 | 5,880 | 6,000 | 5,830 | 5,860 | 1,700 |
| 2021/04/15 | 5,890 | 5,890 | 5,750 | 5,750 | 200 |
| 2021/04/14 | 5,800 | 5,800 | 5,800 | 5,800 | 200 |
| 2021/04/13 | 5,850 | 5,900 | 5,850 | 5,900 | 300 |
| 2021/04/12 | 5,600 | 5,800 | 5,600 | 5,740 | 300 |
| 2021/04/09 | 5,700 | 5,700 | 5,610 | 5,690 | 600 |
| 2021/04/08 | 5,900 | 5,900 | 5,790 | 5,790 | 600 |
| 2021/04/07 | 5,670 | 5,670 | 5,600 | 5,600 | 900 |
| 2021/04/06 | 5,780 | 5,780 | 5,690 | 5,690 | 700 |
| 2021/04/05 | 5,860 | 5,930 | 5,700 | 5,790 | 1,000 |
| 2021/04/01 | 5,890 | 5,890 | 5,860 | 5,860 | 200 |
| 2021/03/31 | 5,850 | 5,940 | 5,850 | 5,940 | 400 |
| 2021/03/30 | 5,930 | 5,980 | 5,830 | 5,950 | 800 |
| 2021/03/29 | 6,090 | 6,100 | 5,990 | 6,020 | 1,000 |
| 2021/03/26 | 6,000 | 6,020 | 5,910 | 6,020 | 1,200 |
| 2021/03/25 | 6,100 | 6,100 | 6,060 | 6,060 | 300 |
| 2021/03/24 | 5,990 | 6,000 | 5,970 | 6,000 | 500 |
| 2021/03/23 | 6,100 | 6,100 | 6,000 | 6,000 | 300 |
| 2021/03/22 | 5,970 | 6,070 | 5,970 | 6,000 | 500 |
| 2021/03/19 | 6,140 | 6,140 | 5,940 | 6,070 | 1,100 |
| 2021/03/18 | 6,140 | 6,140 | 6,140 | 6,140 | 100 |
| 2021/03/17 | 6,140 | 6,140 | 6,130 | 6,140 | 300 |
| 2021/03/16 | 6,170 | 6,170 | 6,100 | 6,150 | 700 |
| 2021/03/15 | 6,290 | 6,290 | 6,200 | 6,200 | 500 |
| 2021/03/12 | 6,230 | 6,290 | 6,130 | 6,290 | 1,200 |
| 2021/03/11 | 6,090 | 6,120 | 6,020 | 6,120 | 700 |
| 2021/03/10 | 6,140 | 6,140 | 6,100 | 6,100 | 300 |
| 2021/03/09 | 6,000 | 6,070 | 6,000 | 6,040 | 400 |
| 2021/03/08 | 6,070 | 6,400 | 6,070 | 6,080 | 2,600 |
| 2021/03/05 | 6,150 | 6,150 | 5,930 | 6,000 | 700 |
| 2021/03/04 | 6,300 | 6,300 | 5,890 | 6,050 | 1,900 |
| 2021/03/03 | 6,180 | 6,300 | 6,180 | 6,300 | 500 |
| 2021/03/02 | 6,260 | 6,300 | 6,180 | 6,180 | 1,200 |
| 2021/03/01 | 6,120 | 6,390 | 6,070 | 6,360 | 2,600 |
| 2021/02/26 | 6,150 | 6,220 | 6,040 | 6,220 | 1,200 |
| 2021/02/25 | 6,250 | 6,350 | 6,080 | 6,190 | 2,100 |
| 2021/02/24 | 6,220 | 6,220 | 6,080 | 6,080 | 1,900 |
| 2021/02/22 | 6,230 | 6,310 | 6,210 | 6,210 | 2,000 |
| 2021/02/19 | 6,270 | 6,410 | 6,270 | 6,410 | 900 |
| 2021/02/18 | 6,520 | 6,680 | 6,460 | 6,470 | 2,100 |
| 2021/02/17 | 6,810 | 6,810 | 6,590 | 6,600 | 3,200 |
| 2021/02/16 | 6,830 | 6,830 | 6,620 | 6,810 | 6,100 |
| 2021/02/15 | 7,150 | 7,150 | 6,920 | 6,930 | 3,400 |
| 2021/02/12 | 7,500 | 7,500 | 7,070 | 7,200 | 5,900 |
| 2021/02/10 | 7,550 | 7,570 | 7,300 | 7,390 | 3,900 |
| 2021/02/09 | 7,590 | 8,080 | 7,430 | 7,630 | 5,500 |
| 2021/02/08 | 7,950 | 7,950 | 7,330 | 7,480 | 7,100 |
| 2021/02/05 | 7,860 | 8,280 | 7,850 | 7,950 | 7,100 |
| 2021/02/04 | 8,460 | 8,490 | 7,850 | 7,850 | 10,000 |
| 2021/02/03 | 9,000 | 9,010 | 8,540 | 8,610 | 5,700 |
| 2021/02/02 | 8,760 | 8,970 | 8,150 | 8,880 | 18,200 |
| 2021/02/01 | 9,130 | 9,680 | 8,680 | 9,060 | 17,400 |
| 2021/01/29 | 9,170 | 9,500 | 8,010 | 8,830 | 41,600 |
| 2021/01/28 | 9,920 | 10,520 | 8,420 | 8,420 | 118,400 |
| 2021/01/27 | 8,030 | 9,020 | 8,000 | 9,020 | 78,400 |
| 2021/01/26 | 6,920 | 7,520 | 6,920 | 7,520 | 15,700 |
| 2021/01/25 | 6,910 | 6,910 | 6,420 | 6,520 | 13,900 |
| 2021/01/22 | 7,780 | 8,860 | 7,350 | 7,360 | 67,200 |
| 2021/01/21 | 7,370 | 7,370 | 7,220 | 7,370 | 11,500 |
| 2021/01/20 | 5,770 | 6,370 | 5,770 | 6,370 | 17,000 |
| 2021/01/19 | 5,300 | 5,370 | 5,300 | 5,370 | 500 |
| 2021/01/18 | 5,220 | 5,300 | 5,220 | 5,220 | 700 |
| 2021/01/15 | 5,100 | 5,210 | 5,100 | 5,120 | 900 |
| 2021/01/14 | 5,350 | 5,380 | 5,200 | 5,200 | 900 |
| 2021/01/13 | 5,340 | 5,670 | 5,260 | 5,450 | 4,100 |
| 2021/01/12 | 5,140 | 5,290 | 5,140 | 5,290 | 1,900 |
| 2021/01/08 | 5,040 | 5,060 | 5,040 | 5,060 | 300 |
| 2021/01/07 | 5,070 | 5,070 | 5,040 | 5,040 | 700 |
| 2021/01/06 | 5,080 | 5,080 | 5,080 | 5,080 | 400 |
| 2021/01/05 | 5,100 | 5,100 | 5,040 | 5,100 | 700 |
| 2021/01/04 | 5,060 | 5,100 | 5,060 | 5,100 | 500 |