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 |
|---|---|---|---|---|---|
| 2023/12/29 | 5,370 | 5,500 | 5,300 | 5,370 | 5,100 |
| 2023/12/28 | 5,360 | 5,530 | 5,360 | 5,470 | 6,500 |
| 2023/12/27 | 5,400 | 5,480 | 5,360 | 5,400 | 3,700 |
| 2023/12/26 | 5,360 | 5,460 | 5,300 | 5,400 | 5,200 |
| 2023/12/25 | 5,330 | 5,330 | 5,230 | 5,290 | 4,500 |
| 2023/12/22 | 5,280 | 5,330 | 5,210 | 5,330 | 2,400 |
| 2023/12/21 | 5,230 | 5,330 | 5,190 | 5,280 | 2,500 |
| 2023/12/20 | 5,200 | 5,370 | 5,200 | 5,330 | 7,200 |
| 2023/12/19 | 5,100 | 5,200 | 5,020 | 5,130 | 11,000 |
| 2023/12/18 | 5,520 | 5,520 | 5,100 | 5,240 | 8,300 |
| 2023/12/15 | 5,670 | 5,950 | 5,590 | 5,620 | 13,400 |
| 2023/12/14 | 5,650 | 5,770 | 5,630 | 5,670 | 6,400 |
| 2023/12/13 | 5,900 | 5,900 | 5,570 | 5,680 | 11,100 |
| 2023/12/12 | 6,300 | 6,330 | 5,910 | 5,940 | 18,500 |
| 2023/12/11 | 7,140 | 7,250 | 6,240 | 6,280 | 59,600 |
| 2023/12/08 | 6,950 | 7,000 | 6,850 | 7,000 | 10,100 |
| 2023/12/07 | 6,830 | 6,950 | 6,770 | 6,880 | 7,700 |
| 2023/12/06 | 6,920 | 6,920 | 6,750 | 6,820 | 6,000 |
| 2023/12/05 | 6,800 | 6,870 | 6,750 | 6,820 | 3,100 |
| 2023/12/04 | 6,800 | 7,090 | 6,550 | 6,870 | 20,300 |
| 2023/12/01 | 6,650 | 6,790 | 6,560 | 6,750 | 7,100 |
| 2023/11/30 | 6,450 | 6,650 | 6,360 | 6,650 | 10,100 |
| 2023/11/29 | 6,400 | 6,420 | 6,330 | 6,420 | 2,000 |
| 2023/11/28 | 6,480 | 6,490 | 6,400 | 6,400 | 1,600 |
| 2023/11/27 | 6,440 | 6,490 | 6,440 | 6,440 | 600 |
| 2023/11/24 | 6,510 | 6,510 | 6,440 | 6,440 | 2,600 |
| 2023/11/22 | 6,600 | 6,600 | 6,510 | 6,510 | 1,600 |
| 2023/11/21 | 6,470 | 6,550 | 6,340 | 6,530 | 3,800 |
| 2023/11/20 | 6,510 | 6,510 | 6,370 | 6,420 | 5,800 |
| 2023/11/17 | 7,400 | 7,400 | 6,510 | 6,610 | 42,900 |
| 2023/11/16 | 7,070 | 7,170 | 6,930 | 7,170 | 6,700 |
| 2023/11/15 | 7,230 | 7,240 | 6,900 | 7,050 | 8,800 |
| 2023/11/14 | 7,000 | 7,190 | 6,980 | 7,190 | 5,800 |
| 2023/11/13 | 7,160 | 7,180 | 6,890 | 7,000 | 3,100 |
| 2023/11/10 | 6,770 | 7,270 | 6,700 | 6,910 | 7,400 |
| 2023/11/09 | 6,740 | 6,790 | 6,600 | 6,770 | 1,600 |
| 2023/11/08 | 6,900 | 6,900 | 6,630 | 6,780 | 3,200 |
| 2023/11/07 | 6,810 | 7,580 | 6,580 | 6,840 | 20,500 |
| 2023/11/06 | 6,400 | 6,780 | 6,250 | 6,750 | 6,500 |
| 2023/11/02 | 6,350 | 6,390 | 6,210 | 6,210 | 2,100 |
| 2023/11/01 | 6,280 | 6,350 | 6,270 | 6,350 | 300 |
| 2023/10/31 | 6,290 | 6,360 | 6,280 | 6,280 | 1,100 |
| 2023/10/30 | 6,290 | 6,300 | 6,230 | 6,260 | 800 |
| 2023/10/27 | 6,330 | 6,380 | 6,330 | 6,360 | 700 |
| 2023/10/26 | 6,230 | 6,230 | 6,230 | 6,230 | 100 |
| 2023/10/25 | 6,220 | 6,460 | 6,220 | 6,330 | 1,100 |
| 2023/10/24 | 6,320 | 6,320 | 6,200 | 6,220 | 400 |
| 2023/10/23 | 6,220 | 6,320 | 6,220 | 6,320 | 300 |
| 2023/10/20 | 6,270 | 6,300 | 6,110 | 6,220 | 800 |
| 2023/10/19 | 6,500 | 6,500 | 6,360 | 6,370 | 1,400 |
| 2023/10/18 | 6,470 | 6,540 | 6,470 | 6,540 | 400 |
| 2023/10/17 | 6,600 | 6,600 | 6,560 | 6,560 | 200 |
| 2023/10/16 | 6,690 | 6,700 | 6,470 | 6,700 | 2,300 |
| 2023/10/13 | 6,700 | 6,700 | 6,590 | 6,590 | 400 |
| 2023/10/12 | 6,830 | 6,830 | 6,690 | 6,690 | 800 |
| 2023/10/11 | 6,900 | 6,900 | 6,700 | 6,800 | 1,200 |
| 2023/10/10 | 6,730 | 6,980 | 6,730 | 6,800 | 2,300 |
| 2023/10/06 | 6,630 | 6,740 | 6,630 | 6,730 | 1,700 |
| 2023/10/05 | 6,870 | 6,870 | 6,500 | 6,730 | 6,300 |
| 2023/10/04 | 6,100 | 6,570 | 6,100 | 6,570 | 11,600 |
| 2023/10/03 | 7,060 | 7,060 | 6,360 | 6,400 | 13,800 |
| 2023/10/02 | 7,890 | 7,940 | 7,000 | 7,050 | 19,200 |
| 2023/09/29 | 7,460 | 7,460 | 7,360 | 7,440 | 700 |
| 2023/09/28 | 7,380 | 7,530 | 7,350 | 7,460 | 3,700 |
| 2023/09/27 | 7,340 | 7,350 | 7,250 | 7,350 | 1,000 |
| 2023/09/26 | 7,430 | 7,430 | 7,250 | 7,250 | 400 |
| 2023/09/25 | 7,200 | 7,320 | 7,200 | 7,320 | 1,200 |
| 2023/09/22 | 7,260 | 7,350 | 7,150 | 7,350 | 5,600 |
| 2023/09/21 | 7,710 | 7,710 | 7,300 | 7,450 | 5,800 |
| 2023/09/20 | 7,420 | 7,980 | 7,410 | 7,750 | 25,000 |
| 2023/09/19 | 7,250 | 7,440 | 7,110 | 7,390 | 5,100 |
| 2023/09/15 | 7,160 | 7,390 | 7,000 | 7,350 | 4,800 |
| 2023/09/14 | 7,250 | 7,290 | 7,000 | 7,160 | 4,100 |
| 2023/09/13 | 7,310 | 7,450 | 7,230 | 7,290 | 1,800 |
| 2023/09/12 | 7,410 | 7,460 | 7,350 | 7,450 | 1,400 |
| 2023/09/11 | 7,190 | 7,580 | 7,170 | 7,410 | 7,500 |
| 2023/09/08 | 7,460 | 7,460 | 7,230 | 7,320 | 3,900 |
| 2023/09/07 | 7,630 | 7,630 | 7,460 | 7,470 | 6,600 |
| 2023/09/06 | 7,830 | 7,830 | 7,650 | 7,670 | 5,600 |
| 2023/09/05 | 7,680 | 7,850 | 7,670 | 7,850 | 4,500 |
| 2023/09/04 | 7,970 | 7,970 | 7,690 | 7,760 | 5,400 |
| 2023/09/01 | 8,040 | 8,060 | 7,850 | 7,940 | 4,400 |
| 2023/08/31 | 8,010 | 8,060 | 7,880 | 8,000 | 2,700 |
| 2023/08/30 | 7,840 | 8,200 | 7,840 | 8,100 | 8,300 |
| 2023/08/29 | 7,740 | 8,030 | 7,670 | 7,990 | 5,800 |
| 2023/08/28 | 8,060 | 8,060 | 7,640 | 7,750 | 3,500 |
| 2023/08/25 | 7,630 | 7,910 | 7,370 | 7,910 | 9,400 |
| 2023/08/24 | 8,500 | 8,580 | 7,680 | 7,960 | 19,900 |
| 2023/08/23 | 8,390 | 8,610 | 8,390 | 8,560 | 4,500 |
| 2023/08/22 | 8,540 | 8,540 | 8,350 | 8,470 | 1,400 |
| 2023/08/21 | 8,730 | 8,730 | 8,350 | 8,580 | 5,400 |
| 2023/08/18 | 8,070 | 8,450 | 7,940 | 8,450 | 10,000 |
| 2023/08/17 | 8,070 | 8,390 | 7,800 | 8,070 | 7,200 |
| 2023/08/16 | 8,400 | 8,400 | 8,100 | 8,220 | 2,000 |
| 2023/08/15 | 8,380 | 8,500 | 8,290 | 8,400 | 3,000 |
| 2023/08/14 | 8,600 | 8,810 | 8,400 | 8,530 | 4,700 |
| 2023/08/10 | 8,160 | 8,580 | 8,150 | 8,540 | 8,000 |
| 2023/08/09 | 8,560 | 9,080 | 8,280 | 8,300 | 27,200 |
| 2023/08/08 | 8,290 | 8,440 | 8,100 | 8,200 | 2,800 |
| 2023/08/07 | 8,670 | 8,670 | 8,000 | 8,210 | 11,500 |
| 2023/08/04 | 9,100 | 9,140 | 8,850 | 8,900 | 5,400 |
| 2023/08/03 | 9,150 | 9,200 | 8,970 | 9,100 | 5,200 |
| 2023/08/02 | 9,110 | 9,300 | 9,100 | 9,300 | 4,100 |
| 2023/08/01 | 9,460 | 9,460 | 9,260 | 9,290 | 6,800 |
| 2023/07/31 | 9,770 | 9,770 | 9,450 | 9,460 | 8,100 |
| 2023/07/28 | 9,730 | 10,120 | 9,400 | 9,550 | 29,500 |
| 2023/07/27 | 9,200 | 9,300 | 9,050 | 9,300 | 4,600 |
| 2023/07/26 | 9,350 | 9,350 | 9,110 | 9,220 | 3,100 |
| 2023/07/25 | 9,140 | 9,310 | 9,000 | 9,270 | 10,300 |
| 2023/07/24 | 9,780 | 9,930 | 9,130 | 9,310 | 24,500 |
| 2023/07/21 | 9,660 | 9,900 | 9,620 | 9,630 | 10,700 |
| 2023/07/20 | 10,900 | 10,900 | 9,900 | 9,940 | 27,300 |
| 2023/07/19 | 10,900 | 11,100 | 10,550 | 10,650 | 24,900 |
| 2023/07/18 | 10,430 | 10,980 | 10,150 | 10,720 | 54,000 |
| 2023/07/14 | 10,500 | 10,500 | 9,770 | 10,260 | 28,500 |
| 2023/07/13 | 9,500 | 10,500 | 9,500 | 10,440 | 49,600 |
| 2023/07/12 | 10,650 | 10,830 | 9,290 | 9,350 | 63,500 |
| 2023/07/11 | 9,360 | 10,670 | 9,230 | 10,350 | 84,700 |
| 2023/07/10 | 9,050 | 9,500 | 9,000 | 9,360 | 21,000 |
| 2023/07/07 | 8,580 | 9,000 | 8,510 | 8,800 | 11,200 |
| 2023/07/06 | 9,000 | 9,280 | 8,520 | 8,880 | 18,700 |
| 2023/07/05 | 10,310 | 10,450 | 8,700 | 9,080 | 60,100 |
| 2023/07/04 | 10,500 | 10,800 | 10,330 | 10,750 | 23,100 |
| 2023/07/03 | 11,800 | 12,000 | 10,070 | 10,640 | 84,800 |
| 2023/06/30 | 11,500 | 12,100 | 10,850 | 11,100 | 94,800 |
| 2023/06/29 | 10,350 | 12,500 | 10,350 | 10,840 | 183,500 |
| 2023/06/28 | 9,250 | 10,420 | 9,100 | 10,050 | 137,700 |
| 2023/06/27 | 7,970 | 9,860 | 7,900 | 8,950 | 124,600 |
| 2023/06/26 | 7,720 | 9,070 | 7,720 | 8,530 | 121,400 |
| 2023/06/23 | 7,470 | 7,590 | 7,300 | 7,570 | 11,100 |
| 2023/06/22 | 7,840 | 8,420 | 7,260 | 7,280 | 55,800 |
| 2023/06/21 | 7,130 | 7,990 | 7,060 | 7,390 | 45,200 |
| 2023/06/20 | 7,180 | 7,180 | 6,890 | 7,040 | 21,700 |
| 2023/06/19 | 6,650 | 7,480 | 6,630 | 7,480 | 64,000 |
| 2023/06/16 | 6,430 | 6,520 | 6,300 | 6,480 | 4,800 |
| 2023/06/15 | 6,730 | 6,730 | 6,420 | 6,420 | 5,100 |
| 2023/06/14 | 6,580 | 6,900 | 6,540 | 6,630 | 12,900 |
| 2023/06/13 | 6,360 | 6,750 | 6,330 | 6,550 | 11,100 |
| 2023/06/12 | 6,300 | 6,420 | 6,280 | 6,370 | 3,400 |
| 2023/06/09 | 6,360 | 6,370 | 6,260 | 6,280 | 1,300 |
| 2023/06/08 | 6,380 | 6,420 | 6,280 | 6,320 | 1,600 |
| 2023/06/07 | 6,390 | 6,390 | 6,250 | 6,360 | 1,200 |
| 2023/06/06 | 6,350 | 6,350 | 6,300 | 6,310 | 800 |
| 2023/06/05 | 6,310 | 6,350 | 6,220 | 6,350 | 2,800 |
| 2023/06/02 | 6,430 | 6,430 | 6,210 | 6,210 | 4,400 |
| 2023/06/01 | 6,600 | 6,600 | 6,450 | 6,450 | 600 |
| 2023/05/31 | 6,600 | 6,600 | 6,500 | 6,500 | 300 |
| 2023/05/30 | 6,420 | 6,500 | 6,420 | 6,500 | 800 |
| 2023/05/29 | 6,570 | 6,570 | 6,370 | 6,490 | 1,700 |
| 2023/05/26 | 6,400 | 6,440 | 6,400 | 6,440 | 200 |
| 2023/05/25 | 6,580 | 6,640 | 6,430 | 6,500 | 1,600 |
| 2023/05/24 | 6,590 | 6,590 | 6,300 | 6,480 | 1,600 |
| 2023/05/23 | 6,770 | 6,970 | 6,490 | 6,490 | 14,500 |
| 2023/05/22 | 6,120 | 6,650 | 6,120 | 6,650 | 7,700 |
| 2023/05/19 | 6,230 | 6,300 | 6,200 | 6,220 | 1,900 |
| 2023/05/18 | 6,450 | 6,460 | 6,200 | 6,330 | 4,700 |
| 2023/05/17 | 6,460 | 6,490 | 6,400 | 6,490 | 1,900 |
| 2023/05/16 | 6,450 | 6,580 | 6,410 | 6,460 | 3,400 |
| 2023/05/15 | 6,420 | 6,480 | 6,400 | 6,450 | 1,900 |
| 2023/05/12 | 6,530 | 6,650 | 6,410 | 6,460 | 4,600 |
| 2023/05/11 | 6,680 | 6,680 | 6,500 | 6,600 | 4,200 |
| 2023/05/10 | 6,760 | 6,980 | 6,680 | 6,680 | 7,800 |
| 2023/05/09 | 6,770 | 7,070 | 6,690 | 6,690 | 8,900 |
| 2023/05/08 | 6,760 | 6,880 | 6,640 | 6,770 | 5,800 |
| 2023/05/02 | 6,700 | 6,870 | 6,520 | 6,660 | 5,100 |
| 2023/05/01 | 6,790 | 6,800 | 6,580 | 6,650 | 6,600 |
| 2023/04/28 | 7,310 | 7,380 | 6,560 | 6,750 | 19,900 |
| 2023/04/27 | 7,160 | 7,540 | 7,070 | 7,160 | 13,900 |
| 2023/04/26 | 6,750 | 7,750 | 6,750 | 7,010 | 31,600 |
| 2023/04/25 | 7,390 | 7,390 | 6,780 | 6,980 | 19,900 |
| 2023/04/24 | 6,490 | 7,490 | 6,310 | 7,490 | 36,300 |
| 2023/04/21 | 6,660 | 6,760 | 6,430 | 6,490 | 11,700 |
| 2023/04/20 | 7,130 | 7,280 | 6,910 | 6,930 | 6,300 |
| 2023/04/19 | 7,930 | 7,930 | 7,160 | 7,330 | 16,200 |
| 2023/04/18 | 7,830 | 7,980 | 7,610 | 7,780 | 14,300 |
| 2023/04/17 | 9,890 | 9,980 | 7,520 | 7,530 | 88,800 |
| 2023/04/14 | 8,090 | 8,690 | 7,660 | 8,690 | 55,500 |
| 2023/04/13 | 6,190 | 7,190 | 6,190 | 7,190 | 28,000 |
| 2023/04/12 | 5,780 | 6,190 | 5,780 | 6,190 | 5,600 |
| 2023/04/11 | 5,860 | 5,860 | 5,770 | 5,780 | 1,600 |
| 2023/04/10 | 5,740 | 5,940 | 5,740 | 5,860 | 5,400 |
| 2023/04/07 | 6,210 | 6,230 | 5,710 | 5,720 | 9,600 |
| 2023/04/06 | 6,330 | 6,380 | 6,210 | 6,380 | 3,000 |
| 2023/04/05 | 6,580 | 6,580 | 6,340 | 6,430 | 3,500 |
| 2023/04/04 | 6,480 | 6,630 | 6,290 | 6,590 | 7,100 |
| 2023/04/03 | 6,600 | 6,690 | 6,460 | 6,480 | 5,500 |
| 2023/03/31 | 7,070 | 7,800 | 6,640 | 6,700 | 38,300 |
| 2023/03/30 | 6,560 | 7,020 | 6,350 | 6,980 | 24,600 |
| 2023/03/29 | 6,350 | 6,700 | 6,250 | 6,640 | 9,600 |
| 2023/03/28 | 7,030 | 7,100 | 6,460 | 6,650 | 18,500 |
| 2023/03/27 | 6,450 | 7,320 | 6,160 | 6,730 | 58,800 |
| 2023/03/24 | 6,510 | 6,610 | 6,240 | 6,490 | 32,300 |
| 2023/03/23 | 7,330 | 7,380 | 6,340 | 6,690 | 52,700 |
| 2023/03/22 | 9,690 | 10,000 | 7,250 | 7,260 | 193,300 |
| 2023/03/20 | 9,550 | 10,480 | 8,260 | 8,750 | 146,600 |
| 2023/03/17 | 9,990 | 10,810 | 8,750 | 9,700 | 213,000 |
| 2023/03/16 | 13,060 | 16,050 | 10,270 | 10,290 | 234,800 |
| 2023/03/15 | 13,060 | 13,060 | 10,660 | 13,060 | 37,600 |
| 2023/03/14 | 9,010 | 10,060 | 8,920 | 10,060 | 79,000 |
| 2023/03/13 | 8,560 | 8,560 | 7,530 | 8,560 | 100,300 |
| 2023/03/10 | 6,630 | 7,060 | 6,560 | 7,060 | 39,800 |
| 2023/03/09 | 5,110 | 6,060 | 5,010 | 6,060 | 23,700 |
| 2023/03/08 | 5,220 | 5,450 | 4,820 | 5,060 | 13,200 |
| 2023/03/07 | 4,415 | 5,050 | 4,415 | 4,805 | 12,300 |
| 2023/03/06 | 4,400 | 4,400 | 4,340 | 4,345 | 600 |
| 2023/03/03 | 4,260 | 4,330 | 4,260 | 4,330 | 900 |
| 2023/03/02 | 4,230 | 4,325 | 4,225 | 4,300 | 1,800 |
| 2023/03/01 | 4,235 | 4,235 | 4,235 | 4,235 | 100 |
| 2023/02/28 | 4,240 | 4,240 | 4,225 | 4,230 | 500 |
| 2023/02/27 | 4,200 | 4,300 | 4,200 | 4,215 | 400 |
| 2023/02/24 | 4,240 | 4,240 | 4,200 | 4,200 | 700 |
| 2023/02/22 | 4,315 | 4,385 | 4,220 | 4,240 | 1,700 |
| 2023/02/21 | 4,185 | 4,315 | 4,185 | 4,245 | 900 |
| 2023/02/20 | 4,210 | 4,210 | 4,210 | 4,210 | 100 |
| 2023/02/17 | 4,220 | 4,220 | 4,220 | 4,220 | 100 |
| 2023/02/15 | 4,220 | 4,220 | 4,150 | 4,150 | 600 |
| 2023/02/14 | 4,210 | 4,210 | 4,180 | 4,180 | 700 |
| 2023/02/13 | 4,200 | 4,205 | 4,200 | 4,205 | 200 |
| 2023/02/10 | 4,220 | 4,220 | 4,200 | 4,200 | 400 |
| 2023/02/09 | 4,230 | 4,230 | 4,215 | 4,215 | 300 |
| 2023/02/06 | 4,210 | 4,215 | 4,210 | 4,215 | 400 |
| 2023/02/03 | 4,210 | 4,280 | 4,210 | 4,280 | 200 |
| 2023/02/01 | 4,250 | 4,280 | 4,200 | 4,280 | 400 |
| 2023/01/31 | 4,225 | 4,225 | 4,225 | 4,225 | 100 |
| 2023/01/30 | 4,210 | 4,210 | 4,210 | 4,210 | 100 |
| 2023/01/27 | 4,205 | 4,205 | 4,205 | 4,205 | 100 |
| 2023/01/26 | 4,270 | 4,270 | 4,250 | 4,250 | 300 |
| 2023/01/25 | 4,230 | 4,235 | 4,200 | 4,200 | 600 |
| 2023/01/24 | 4,210 | 4,215 | 4,210 | 4,210 | 300 |
| 2023/01/23 | 4,225 | 4,250 | 4,225 | 4,240 | 400 |
| 2023/01/19 | 4,240 | 4,250 | 4,240 | 4,250 | 200 |
| 2023/01/18 | 4,230 | 4,230 | 4,165 | 4,165 | 300 |
| 2023/01/17 | 4,190 | 4,370 | 4,140 | 4,160 | 2,200 |
| 2023/01/16 | 4,160 | 4,160 | 4,160 | 4,160 | 200 |
| 2023/01/13 | 4,145 | 4,145 | 4,145 | 4,145 | 100 |
| 2023/01/12 | 4,185 | 4,185 | 4,185 | 4,185 | 100 |
| 2023/01/11 | 4,175 | 4,245 | 4,175 | 4,175 | 300 |
| 2023/01/05 | 4,220 | 4,220 | 4,125 | 4,125 | 500 |