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 |
|---|---|---|---|---|---|
| 2022/12/30 | 4,085 | 4,085 | 4,085 | 4,085 | 100 |
| 2022/12/28 | 4,150 | 4,150 | 4,145 | 4,145 | 200 |
| 2022/12/27 | 4,115 | 4,160 | 4,115 | 4,155 | 500 |
| 2022/12/26 | 4,150 | 4,150 | 4,145 | 4,145 | 300 |
| 2022/12/23 | 4,200 | 4,200 | 4,180 | 4,180 | 300 |
| 2022/12/22 | 4,200 | 4,200 | 4,200 | 4,200 | 100 |
| 2022/12/21 | 4,175 | 4,175 | 4,175 | 4,175 | 300 |
| 2022/12/20 | 4,190 | 4,190 | 4,175 | 4,175 | 700 |
| 2022/12/19 | 4,265 | 4,265 | 4,200 | 4,200 | 200 |
| 2022/12/15 | 4,210 | 4,210 | 4,210 | 4,210 | 200 |
| 2022/12/14 | 4,255 | 4,255 | 4,210 | 4,210 | 200 |
| 2022/12/13 | 4,205 | 4,205 | 4,205 | 4,205 | 100 |
| 2022/12/12 | 4,270 | 4,270 | 4,270 | 4,270 | 100 |
| 2022/12/07 | 4,100 | 4,270 | 4,100 | 4,245 | 1,700 |
| 2022/12/06 | 4,195 | 4,195 | 4,125 | 4,125 | 200 |
| 2022/12/05 | 4,265 | 4,265 | 4,110 | 4,195 | 2,800 |
| 2022/12/02 | 4,305 | 4,375 | 4,300 | 4,300 | 800 |
| 2022/12/01 | 4,305 | 4,305 | 4,305 | 4,305 | 100 |
| 2022/11/30 | 4,375 | 4,380 | 4,375 | 4,375 | 400 |
| 2022/11/29 | 4,260 | 4,370 | 4,260 | 4,370 | 600 |
| 2022/11/28 | 4,320 | 4,320 | 4,260 | 4,260 | 700 |
| 2022/11/25 | 4,385 | 4,400 | 4,340 | 4,340 | 700 |
| 2022/11/24 | 4,300 | 4,340 | 4,300 | 4,340 | 700 |
| 2022/11/22 | 4,335 | 4,335 | 4,160 | 4,250 | 1,400 |
| 2022/11/21 | 4,380 | 4,385 | 4,325 | 4,325 | 400 |
| 2022/11/18 | 4,520 | 4,520 | 4,380 | 4,380 | 600 |
| 2022/11/17 | 4,395 | 4,590 | 4,345 | 4,450 | 3,700 |
| 2022/11/15 | 4,285 | 4,355 | 4,285 | 4,355 | 200 |
| 2022/11/14 | 4,355 | 4,355 | 4,285 | 4,285 | 200 |
| 2022/11/10 | 4,205 | 4,285 | 4,205 | 4,285 | 300 |
| 2022/11/09 | 4,295 | 4,295 | 4,250 | 4,255 | 300 |
| 2022/11/08 | 4,205 | 4,450 | 4,195 | 4,295 | 1,100 |
| 2022/11/07 | 4,295 | 4,295 | 4,245 | 4,245 | 300 |
| 2022/11/01 | 4,235 | 4,295 | 4,235 | 4,295 | 400 |
| 2022/10/31 | 4,240 | 4,240 | 4,230 | 4,230 | 300 |
| 2022/10/28 | 4,225 | 4,225 | 4,225 | 4,225 | 200 |
| 2022/10/26 | 4,250 | 4,265 | 4,225 | 4,225 | 500 |
| 2022/10/25 | 4,325 | 4,325 | 4,270 | 4,305 | 900 |
| 2022/10/24 | 4,395 | 4,395 | 4,395 | 4,395 | 100 |
| 2022/10/21 | 4,325 | 4,325 | 4,325 | 4,325 | 100 |
| 2022/10/20 | 4,320 | 4,325 | 4,320 | 4,325 | 300 |
| 2022/10/19 | 4,350 | 4,390 | 4,350 | 4,390 | 200 |
| 2022/10/18 | 4,225 | 4,280 | 4,200 | 4,280 | 700 |
| 2022/10/17 | 4,290 | 4,430 | 4,260 | 4,280 | 1,000 |
| 2022/10/14 | 4,310 | 4,360 | 4,310 | 4,310 | 800 |
| 2022/10/13 | 4,560 | 4,560 | 4,320 | 4,325 | 2,200 |
| 2022/10/12 | 4,605 | 4,650 | 4,580 | 4,580 | 500 |
| 2022/10/11 | 4,670 | 4,740 | 4,600 | 4,740 | 700 |
| 2022/10/07 | 4,745 | 4,835 | 4,705 | 4,715 | 2,800 |
| 2022/10/06 | 4,800 | 5,380 | 4,730 | 4,885 | 17,000 |
| 2022/10/05 | 4,730 | 4,730 | 4,730 | 4,730 | 100 |
| 2022/10/04 | 4,630 | 4,730 | 4,630 | 4,730 | 500 |
| 2022/10/03 | 4,560 | 4,560 | 4,560 | 4,560 | 200 |
| 2022/09/30 | 4,600 | 4,600 | 4,415 | 4,420 | 1,700 |
| 2022/09/29 | 4,790 | 4,790 | 4,610 | 4,610 | 1,100 |
| 2022/09/28 | 4,730 | 4,730 | 4,730 | 4,730 | 100 |
| 2022/09/27 | 4,730 | 4,870 | 4,730 | 4,870 | 400 |
| 2022/09/26 | 4,870 | 4,950 | 4,800 | 4,800 | 1,000 |
| 2022/09/22 | 5,410 | 5,410 | 4,980 | 5,040 | 3,100 |
| 2022/09/21 | 5,000 | 5,670 | 5,000 | 5,210 | 10,700 |
| 2022/09/20 | 5,240 | 5,240 | 4,915 | 4,975 | 1,900 |
| 2022/09/16 | 5,420 | 5,420 | 5,040 | 5,040 | 5,400 |
| 2022/09/15 | 5,580 | 5,580 | 5,490 | 5,500 | 1,500 |
| 2022/09/14 | 5,520 | 5,660 | 5,430 | 5,660 | 3,000 |
| 2022/09/13 | 5,560 | 5,640 | 5,460 | 5,640 | 5,000 |
| 2022/09/12 | 5,950 | 5,950 | 5,670 | 5,700 | 8,900 |
| 2022/09/09 | 5,990 | 6,170 | 5,790 | 5,960 | 19,600 |
| 2022/09/08 | 7,160 | 7,610 | 6,120 | 6,290 | 103,200 |
| 2022/09/07 | 6,410 | 6,610 | 6,400 | 6,610 | 10,900 |
| 2022/09/06 | 6,250 | 6,330 | 5,540 | 5,610 | 22,200 |
| 2022/09/05 | 6,980 | 8,080 | 6,120 | 6,350 | 107,500 |
| 2022/09/02 | 7,280 | 7,280 | 7,280 | 7,280 | 4,000 |
| 2022/09/01 | 6,280 | 6,280 | 5,600 | 6,280 | 43,200 |
| 2022/08/31 | 4,610 | 5,280 | 4,610 | 5,280 | 9,700 |
| 2022/08/30 | 4,850 | 4,850 | 4,570 | 4,575 | 1,800 |
| 2022/08/29 | 4,890 | 4,930 | 4,710 | 4,930 | 2,300 |
| 2022/08/26 | 4,575 | 5,410 | 4,575 | 4,960 | 19,300 |
| 2022/08/25 | 5,500 | 5,500 | 4,710 | 4,785 | 18,000 |
| 2022/08/24 | 5,150 | 5,150 | 5,150 | 5,150 | 6,300 |
| 2022/08/23 | 4,195 | 4,495 | 4,195 | 4,445 | 3,700 |
| 2022/08/19 | 4,055 | 4,055 | 4,055 | 4,055 | 300 |
| 2022/08/18 | 4,055 | 4,055 | 4,055 | 4,055 | 300 |
| 2022/08/17 | 4,100 | 4,170 | 4,085 | 4,085 | 800 |
| 2022/08/16 | 4,110 | 4,110 | 4,070 | 4,070 | 300 |
| 2022/08/15 | 4,175 | 4,175 | 4,110 | 4,110 | 400 |
| 2022/08/12 | 4,120 | 4,175 | 4,115 | 4,175 | 700 |
| 2022/08/10 | 4,165 | 4,420 | 4,160 | 4,160 | 2,000 |
| 2022/08/05 | 4,025 | 4,025 | 4,025 | 4,025 | 300 |
| 2022/08/03 | 3,970 | 3,970 | 3,965 | 3,965 | 200 |
| 2022/08/01 | 3,970 | 3,970 | 3,970 | 3,970 | 200 |
| 2022/07/29 | 3,970 | 3,970 | 3,970 | 3,970 | 400 |
| 2022/07/28 | 3,975 | 3,975 | 3,975 | 3,975 | 100 |
| 2022/07/25 | 4,080 | 4,080 | 4,080 | 4,080 | 200 |
| 2022/07/15 | 4,065 | 4,065 | 4,065 | 4,065 | 300 |
| 2022/07/12 | 4,025 | 4,025 | 4,025 | 4,025 | 100 |
| 2022/07/11 | 3,945 | 3,955 | 3,945 | 3,955 | 200 |
| 2022/07/08 | 4,065 | 4,065 | 4,065 | 4,065 | 300 |
| 2022/07/07 | 3,945 | 3,945 | 3,945 | 3,945 | 100 |
| 2022/07/06 | 3,925 | 3,925 | 3,920 | 3,920 | 200 |
| 2022/07/05 | 3,950 | 3,950 | 3,950 | 3,950 | 200 |
| 2022/07/04 | 3,965 | 3,970 | 3,965 | 3,970 | 300 |
| 2022/06/30 | 4,020 | 4,020 | 3,980 | 3,980 | 500 |
| 2022/06/29 | 4,055 | 4,055 | 4,055 | 4,055 | 200 |
| 2022/06/28 | 4,055 | 4,055 | 3,935 | 4,010 | 700 |
| 2022/06/24 | 4,100 | 4,100 | 3,960 | 3,960 | 300 |
| 2022/06/23 | 3,890 | 3,890 | 3,890 | 3,890 | 100 |
| 2022/06/22 | 3,820 | 3,820 | 3,820 | 3,820 | 100 |
| 2022/06/21 | 3,855 | 3,880 | 3,800 | 3,800 | 500 |
| 2022/06/17 | 3,900 | 3,900 | 3,900 | 3,900 | 100 |
| 2022/06/15 | 3,945 | 3,970 | 3,945 | 3,970 | 400 |
| 2022/06/14 | 3,995 | 3,995 | 3,995 | 3,995 | 100 |
| 2022/06/10 | 4,100 | 4,100 | 4,005 | 4,045 | 500 |
| 2022/06/09 | 3,945 | 3,970 | 3,945 | 3,970 | 200 |
| 2022/06/06 | 3,985 | 3,985 | 3,930 | 3,930 | 200 |
| 2022/06/03 | 3,985 | 3,985 | 3,985 | 3,985 | 100 |
| 2022/05/31 | 3,980 | 3,980 | 3,900 | 3,900 | 300 |
| 2022/05/27 | 4,050 | 4,050 | 4,050 | 4,050 | 100 |
| 2022/05/26 | 3,980 | 3,980 | 3,980 | 3,980 | 200 |
| 2022/05/25 | 4,135 | 4,135 | 4,135 | 4,135 | 300 |
| 2022/05/24 | 3,995 | 3,995 | 3,995 | 3,995 | 100 |
| 2022/05/23 | 3,925 | 3,925 | 3,925 | 3,925 | 200 |
| 2022/05/20 | 4,000 | 4,000 | 4,000 | 4,000 | 100 |
| 2022/05/18 | 4,020 | 4,020 | 4,020 | 4,020 | 400 |
| 2022/05/17 | 4,010 | 4,045 | 4,010 | 4,045 | 200 |
| 2022/05/16 | 4,140 | 4,140 | 4,140 | 4,140 | 200 |
| 2022/05/12 | 4,000 | 4,000 | 4,000 | 4,000 | 100 |
| 2022/05/11 | 4,065 | 4,065 | 4,065 | 4,065 | 100 |
| 2022/05/06 | 4,035 | 4,035 | 4,035 | 4,035 | 100 |
| 2022/05/02 | 3,980 | 4,000 | 3,980 | 4,000 | 400 |
| 2022/04/25 | 4,045 | 4,045 | 4,015 | 4,015 | 200 |
| 2022/04/22 | 4,045 | 4,045 | 4,045 | 4,045 | 100 |
| 2022/04/20 | 4,080 | 4,080 | 4,080 | 4,080 | 100 |
| 2022/04/18 | 4,015 | 4,100 | 4,015 | 4,100 | 300 |
| 2022/04/15 | 3,980 | 4,040 | 3,980 | 4,040 | 600 |
| 2022/04/14 | 4,040 | 4,040 | 4,000 | 4,000 | 1,000 |
| 2022/04/13 | 4,010 | 4,075 | 4,010 | 4,020 | 500 |
| 2022/04/12 | 4,105 | 4,110 | 4,030 | 4,030 | 900 |
| 2022/04/08 | 4,130 | 4,155 | 4,065 | 4,100 | 900 |
| 2022/04/07 | 4,000 | 4,205 | 3,980 | 4,205 | 700 |
| 2022/04/06 | 4,050 | 4,060 | 4,040 | 4,050 | 700 |
| 2022/04/05 | 4,100 | 4,100 | 4,050 | 4,050 | 600 |
| 2022/04/04 | 4,100 | 4,155 | 4,100 | 4,100 | 800 |
| 2022/04/01 | 4,225 | 4,225 | 4,070 | 4,105 | 1,700 |
| 2022/03/30 | 4,155 | 4,155 | 4,155 | 4,155 | 100 |
| 2022/03/28 | 4,180 | 4,235 | 4,180 | 4,235 | 200 |
| 2022/03/25 | 4,290 | 4,290 | 4,130 | 4,180 | 1,000 |
| 2022/03/24 | 4,220 | 4,225 | 4,220 | 4,220 | 700 |
| 2022/03/22 | 4,230 | 4,330 | 4,230 | 4,330 | 1,700 |
| 2022/03/18 | 4,230 | 4,230 | 4,230 | 4,230 | 100 |
| 2022/03/16 | 4,300 | 4,300 | 4,300 | 4,300 | 200 |
| 2022/03/15 | 4,345 | 4,345 | 4,280 | 4,325 | 600 |
| 2022/03/14 | 4,160 | 4,205 | 4,160 | 4,205 | 400 |
| 2022/03/11 | 4,235 | 4,235 | 4,165 | 4,180 | 600 |
| 2022/03/10 | 4,190 | 4,270 | 4,145 | 4,270 | 900 |
| 2022/03/09 | 4,100 | 4,100 | 4,100 | 4,100 | 100 |
| 2022/03/07 | 4,250 | 4,250 | 4,250 | 4,250 | 100 |
| 2022/03/04 | 4,325 | 4,325 | 4,320 | 4,320 | 200 |
| 2022/03/02 | 4,070 | 4,185 | 4,070 | 4,185 | 300 |
| 2022/03/01 | 4,140 | 4,140 | 4,130 | 4,140 | 400 |
| 2022/02/25 | 4,145 | 4,200 | 4,145 | 4,200 | 400 |
| 2022/02/24 | 4,005 | 4,075 | 4,005 | 4,075 | 500 |
| 2022/02/22 | 4,015 | 4,015 | 4,015 | 4,015 | 100 |
| 2022/02/21 | 4,055 | 4,085 | 4,055 | 4,085 | 700 |
| 2022/02/18 | 4,160 | 4,160 | 4,040 | 4,050 | 500 |
| 2022/02/15 | 4,205 | 4,205 | 4,205 | 4,205 | 200 |
| 2022/02/14 | 4,205 | 4,275 | 4,205 | 4,275 | 300 |
| 2022/02/10 | 4,150 | 4,205 | 4,150 | 4,205 | 200 |
| 2022/02/09 | 4,150 | 4,150 | 4,150 | 4,150 | 200 |
| 2022/02/07 | 4,135 | 4,320 | 4,135 | 4,285 | 400 |
| 2022/02/04 | 4,130 | 4,130 | 4,080 | 4,080 | 600 |
| 2022/02/03 | 4,165 | 4,185 | 4,165 | 4,185 | 300 |
| 2022/02/02 | 4,130 | 4,130 | 4,130 | 4,130 | 100 |
| 2022/02/01 | 4,165 | 4,200 | 4,165 | 4,170 | 600 |
| 2022/01/31 | 4,200 | 4,260 | 4,075 | 4,165 | 1,000 |
| 2022/01/28 | 4,130 | 4,200 | 4,130 | 4,200 | 1,500 |
| 2022/01/27 | 4,275 | 4,275 | 4,060 | 4,060 | 1,100 |
| 2022/01/26 | 4,255 | 4,255 | 4,255 | 4,255 | 100 |
| 2022/01/25 | 4,350 | 4,350 | 4,300 | 4,300 | 500 |
| 2022/01/24 | 4,360 | 4,360 | 4,350 | 4,350 | 200 |
| 2022/01/21 | 4,310 | 4,360 | 4,310 | 4,360 | 200 |
| 2022/01/20 | 4,320 | 4,380 | 4,320 | 4,380 | 200 |
| 2022/01/19 | 4,310 | 4,395 | 4,265 | 4,350 | 1,200 |
| 2022/01/18 | 4,445 | 4,445 | 4,380 | 4,380 | 400 |
| 2022/01/17 | 4,470 | 4,470 | 4,445 | 4,445 | 200 |
| 2022/01/14 | 4,480 | 4,480 | 4,430 | 4,430 | 500 |
| 2022/01/13 | 4,450 | 4,450 | 4,450 | 4,450 | 200 |
| 2022/01/12 | 4,505 | 4,505 | 4,505 | 4,505 | 200 |
| 2022/01/11 | 4,415 | 4,415 | 4,405 | 4,405 | 400 |
| 2022/01/07 | 4,470 | 4,485 | 4,460 | 4,460 | 300 |
| 2022/01/06 | 4,500 | 4,555 | 4,480 | 4,540 | 700 |
| 2022/01/05 | 4,605 | 4,605 | 4,420 | 4,555 | 3,300 |
| 2022/01/04 | 4,600 | 4,765 | 4,565 | 4,650 | 6,100 |