岡谷電機産業(6926)の株価時系列情報
岡谷電機産業(6926)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 |
---|---|---|---|---|---|
2002/12/30 | 138 | 153 | 138 | 153 | 7,000 |
2002/12/27 | 136 | 136 | 135 | 135 | 24,000 |
2002/12/26 | 129 | 129 | 129 | 129 | 2,000 |
2002/12/25 | 117 | 121 | 117 | 117 | 21,000 |
2002/12/24 | 117 | 118 | 117 | 118 | 14,000 |
2002/12/20 | 115 | 116 | 115 | 116 | 6,000 |
2002/12/19 | 120 | 120 | 118 | 120 | 19,000 |
2002/12/18 | 121 | 122 | 119 | 119 | 15,000 |
2002/12/17 | 115 | 120 | 115 | 118 | 24,000 |
2002/12/16 | 125 | 125 | 120 | 120 | 12,000 |
2002/12/13 | 125 | 126 | 125 | 125 | 4,000 |
2002/12/12 | 125 | 125 | 125 | 125 | 15,000 |
2002/12/11 | 128 | 128 | 128 | 128 | 11,000 |
2002/12/10 | 131 | 131 | 131 | 131 | 6,000 |
2002/12/09 | 134 | 134 | 133 | 134 | 5,000 |
2002/12/06 | 136 | 136 | 133 | 134 | 27,000 |
2002/12/05 | 133 | 135 | 133 | 135 | 12,000 |
2002/12/04 | 135 | 135 | 135 | 135 | 4,000 |
2002/12/03 | 133 | 133 | 133 | 133 | 2,000 |
2002/12/02 | 133 | 133 | 133 | 133 | 3,000 |
2002/11/29 | 138 | 138 | 132 | 133 | 6,000 |
2002/11/28 | 140 | 140 | 138 | 138 | 10,000 |
2002/11/27 | 140 | 140 | 133 | 140 | 13,000 |
2002/11/26 | 127 | 127 | 123 | 127 | 7,000 |
2002/11/25 | 125 | 128 | 125 | 127 | 4,000 |
2002/11/22 | 123 | 123 | 123 | 123 | 1,000 |
2002/11/21 | 123 | 123 | 120 | 120 | 14,000 |
2002/11/20 | 120 | 120 | 120 | 120 | 2,000 |
2002/11/19 | 135 | 135 | 115 | 115 | 39,000 |
2002/11/18 | 140 | 140 | 133 | 136 | 15,000 |
2002/11/15 | 135 | 136 | 132 | 132 | 13,000 |
2002/11/14 | 139 | 139 | 137 | 137 | 4,000 |
2002/11/13 | 139 | 139 | 139 | 139 | 3,000 |
2002/11/12 | 139 | 139 | 138 | 139 | 3,000 |
2002/11/11 | 140 | 140 | 140 | 140 | 6,000 |
2002/11/08 | 140 | 140 | 140 | 140 | 5,000 |
2002/11/07 | 137 | 140 | 137 | 140 | 4,000 |
2002/11/06 | 133 | 140 | 133 | 140 | 13,000 |
2002/11/05 | 133 | 133 | 130 | 133 | 4,000 |
2002/11/01 | 133 | 133 | 133 | 133 | 2,000 |
2002/10/30 | 144 | 144 | 132 | 132 | 4,000 |
2002/10/29 | 146 | 146 | 144 | 144 | 6,000 |
2002/10/28 | 150 | 150 | 145 | 147 | 10,000 |
2002/10/25 | 136 | 136 | 130 | 130 | 11,000 |
2002/10/24 | 134 | 134 | 132 | 132 | 6,000 |
2002/10/23 | 135 | 135 | 131 | 134 | 9,000 |
2002/10/22 | 140 | 140 | 135 | 135 | 3,000 |
2002/10/21 | 140 | 140 | 139 | 140 | 15,000 |
2002/10/18 | 138 | 140 | 138 | 139 | 6,000 |
2002/10/17 | 135 | 136 | 135 | 136 | 2,000 |
2002/10/16 | 132 | 132 | 132 | 132 | 4,000 |
2002/10/15 | 130 | 131 | 130 | 131 | 2,000 |
2002/10/11 | 135 | 135 | 130 | 130 | 7,000 |
2002/10/10 | 130 | 130 | 121 | 126 | 8,000 |
2002/10/09 | 133 | 135 | 130 | 130 | 12,000 |
2002/10/08 | 133 | 133 | 133 | 133 | 8,000 |
2002/10/07 | 137 | 137 | 133 | 133 | 8,000 |
2002/10/04 | 138 | 138 | 137 | 137 | 11,000 |
2002/10/03 | 138 | 138 | 138 | 138 | 5,000 |
2002/10/01 | 137 | 137 | 137 | 137 | 7,000 |
2002/09/30 | 145 | 145 | 145 | 145 | 5,000 |
2002/09/27 | 150 | 150 | 150 | 150 | 7,000 |
2002/09/25 | 139 | 139 | 139 | 139 | 2,000 |
2002/09/24 | 137 | 137 | 137 | 137 | 1,000 |
2002/09/20 | 147 | 147 | 137 | 137 | 18,000 |
2002/09/19 | 150 | 150 | 147 | 147 | 15,000 |
2002/09/18 | 141 | 141 | 138 | 138 | 10,000 |
2002/09/13 | 132 | 132 | 131 | 132 | 15,000 |
2002/09/12 | 132 | 133 | 132 | 132 | 9,000 |
2002/09/11 | 132 | 132 | 132 | 132 | 9,000 |
2002/09/09 | 135 | 135 | 134 | 134 | 2,000 |
2002/09/06 | 139 | 140 | 133 | 140 | 9,000 |
2002/09/05 | 130 | 140 | 130 | 140 | 8,000 |
2002/09/04 | 137 | 138 | 121 | 128 | 32,000 |
2002/09/03 | 140 | 140 | 140 | 140 | 2,000 |
2002/09/02 | 140 | 140 | 140 | 140 | 5,000 |
2002/08/30 | 143 | 143 | 143 | 143 | 4,000 |
2002/08/29 | 145 | 145 | 143 | 143 | 3,000 |
2002/08/27 | 155 | 155 | 149 | 149 | 18,000 |
2002/08/26 | 150 | 150 | 149 | 149 | 6,000 |
2002/08/22 | 150 | 150 | 150 | 150 | 1,000 |
2002/08/21 | 150 | 152 | 150 | 152 | 4,000 |
2002/08/20 | 151 | 152 | 145 | 152 | 13,000 |
2002/08/19 | 152 | 152 | 152 | 152 | 8,000 |
2002/08/16 | 154 | 154 | 145 | 145 | 5,000 |
2002/08/14 | 154 | 155 | 154 | 155 | 4,000 |
2002/08/13 | 152 | 155 | 151 | 155 | 3,000 |
2002/08/12 | 151 | 151 | 151 | 151 | 22,000 |
2002/08/09 | 150 | 152 | 150 | 150 | 10,000 |
2002/08/08 | 151 | 151 | 151 | 151 | 1,000 |
2002/08/06 | 149 | 152 | 149 | 152 | 7,000 |
2002/08/05 | 150 | 150 | 150 | 150 | 1,000 |
2002/08/02 | 150 | 152 | 150 | 150 | 16,000 |
2002/08/01 | 150 | 150 | 150 | 150 | 8,000 |
2002/07/30 | 150 | 150 | 150 | 150 | 2,000 |
2002/07/29 | 154 | 154 | 151 | 151 | 3,000 |
2002/07/26 | 150 | 150 | 144 | 144 | 6,000 |
2002/07/25 | 143 | 143 | 143 | 143 | 1,000 |
2002/07/24 | 146 | 147 | 142 | 142 | 5,000 |
2002/07/23 | 145 | 145 | 145 | 145 | 2,000 |
2002/07/22 | 145 | 145 | 145 | 145 | 1,000 |
2002/07/19 | 152 | 152 | 152 | 152 | 8,000 |
2002/07/18 | 154 | 154 | 151 | 151 | 6,000 |
2002/07/17 | 154 | 154 | 153 | 153 | 3,000 |
2002/07/16 | 152 | 152 | 152 | 152 | 1,000 |
2002/07/11 | 156 | 156 | 150 | 151 | 8,000 |
2002/07/10 | 156 | 156 | 156 | 156 | 1,000 |
2002/07/09 | 157 | 157 | 152 | 152 | 7,000 |
2002/07/08 | 165 | 165 | 162 | 162 | 12,000 |
2002/07/05 | 156 | 165 | 156 | 165 | 27,000 |
2002/07/03 | 150 | 150 | 147 | 147 | 5,000 |
2002/07/01 | 150 | 150 | 150 | 150 | 4,000 |
2002/06/27 | 157 | 157 | 150 | 150 | 10,000 |
2002/06/26 | 150 | 150 | 150 | 150 | 3,000 |
2002/06/25 | 145 | 145 | 145 | 145 | 1,000 |
2002/06/24 | 150 | 150 | 150 | 150 | 3,000 |
2002/06/19 | 160 | 160 | 152 | 152 | 15,000 |
2002/06/18 | 151 | 151 | 151 | 151 | 3,000 |
2002/06/17 | 158 | 158 | 154 | 154 | 5,000 |
2002/06/14 | 158 | 158 | 153 | 153 | 2,000 |
2002/06/13 | 157 | 160 | 157 | 158 | 7,000 |
2002/06/12 | 155 | 155 | 155 | 155 | 5,000 |
2002/06/11 | 150 | 150 | 147 | 147 | 3,000 |
2002/06/06 | 156 | 156 | 151 | 154 | 5,000 |
2002/06/05 | 155 | 155 | 155 | 155 | 6,000 |
2002/06/04 | 156 | 156 | 156 | 156 | 1,000 |
2002/05/31 | 158 | 158 | 158 | 158 | 1,000 |
2002/05/30 | 165 | 165 | 157 | 157 | 6,000 |
2002/05/29 | 165 | 168 | 165 | 168 | 11,000 |
2002/05/28 | 166 | 166 | 158 | 163 | 15,000 |
2002/05/27 | 162 | 165 | 162 | 165 | 9,000 |
2002/05/24 | 156 | 156 | 155 | 155 | 8,000 |
2002/05/23 | 155 | 155 | 151 | 155 | 8,000 |
2002/05/22 | 161 | 161 | 150 | 150 | 8,000 |
2002/05/21 | 161 | 161 | 155 | 156 | 13,000 |
2002/05/20 | 165 | 170 | 162 | 162 | 34,000 |
2002/05/17 | 157 | 160 | 157 | 160 | 38,000 |
2002/05/16 | 144 | 150 | 144 | 150 | 8,000 |
2002/05/13 | 143 | 144 | 143 | 144 | 8,000 |
2002/05/09 | 143 | 143 | 143 | 143 | 1,000 |
2002/05/08 | 143 | 143 | 143 | 143 | 7,000 |
2002/05/02 | 145 | 145 | 145 | 145 | 1,000 |
2002/05/01 | 143 | 143 | 143 | 143 | 1,000 |
2002/04/30 | 140 | 143 | 140 | 143 | 23,000 |
2002/04/26 | 140 | 140 | 140 | 140 | 12,000 |
2002/04/25 | 143 | 148 | 143 | 148 | 5,000 |
2002/04/24 | 145 | 145 | 143 | 143 | 6,000 |
2002/04/23 | 145 | 145 | 145 | 145 | 5,000 |
2002/04/22 | 140 | 141 | 140 | 141 | 4,000 |
2002/04/19 | 151 | 152 | 150 | 152 | 11,000 |
2002/04/17 | 140 | 140 | 131 | 131 | 5,000 |
2002/04/11 | 141 | 141 | 138 | 138 | 5,000 |
2002/04/09 | 140 | 140 | 140 | 140 | 1,000 |
2002/04/05 | 139 | 140 | 139 | 140 | 4,000 |
2002/04/04 | 139 | 139 | 132 | 138 | 7,000 |
2002/04/03 | 140 | 140 | 140 | 140 | 4,000 |
2002/04/02 | 140 | 140 | 140 | 140 | 2,000 |
2002/04/01 | 145 | 145 | 145 | 145 | 6,000 |
2002/03/29 | 145 | 145 | 145 | 145 | 2,000 |
2002/03/27 | 153 | 153 | 152 | 152 | 8,000 |
2002/03/25 | 145 | 145 | 145 | 145 | 2,000 |
2002/03/22 | 150 | 150 | 150 | 150 | 1,000 |
2002/03/19 | 161 | 161 | 156 | 156 | 12,000 |
2002/03/18 | 148 | 148 | 148 | 148 | 3,000 |
2002/03/15 | 145 | 145 | 145 | 145 | 2,000 |
2002/03/14 | 148 | 148 | 145 | 145 | 13,000 |
2002/03/13 | 152 | 152 | 148 | 148 | 8,000 |
2002/03/12 | 141 | 150 | 141 | 148 | 11,000 |
2002/03/11 | 136 | 140 | 136 | 140 | 10,000 |
2002/03/08 | 134 | 135 | 134 | 135 | 7,000 |
2002/03/07 | 135 | 135 | 132 | 133 | 7,000 |
2002/03/06 | 131 | 131 | 131 | 131 | 2,000 |
2002/03/05 | 135 | 135 | 131 | 135 | 12,000 |
2002/03/04 | 122 | 127 | 122 | 126 | 9,000 |
2002/03/01 | 121 | 121 | 121 | 121 | 2,000 |
2002/02/28 | 120 | 121 | 118 | 121 | 23,000 |
2002/02/27 | 120 | 120 | 120 | 120 | 11,000 |
2002/02/26 | 115 | 115 | 113 | 115 | 12,000 |
2002/02/25 | 120 | 120 | 116 | 116 | 5,000 |
2002/02/22 | 118 | 118 | 118 | 118 | 1,000 |
2002/02/21 | 111 | 111 | 110 | 110 | 150,000 |
2002/02/20 | 111 | 111 | 111 | 111 | 2,000 |
2002/02/19 | 122 | 122 | 122 | 122 | 13,000 |
2002/02/15 | 106 | 106 | 106 | 106 | 2,000 |
2002/02/14 | 110 | 110 | 106 | 106 | 2,000 |
2002/02/12 | 105 | 106 | 105 | 106 | 2,000 |
2002/02/08 | 105 | 105 | 105 | 105 | 2,000 |
2002/02/06 | 108 | 108 | 104 | 108 | 6,000 |
2002/02/05 | 108 | 108 | 108 | 108 | 1,000 |
2002/02/04 | 117 | 117 | 117 | 117 | 1,000 |
2002/02/01 | 115 | 115 | 108 | 108 | 8,000 |
2002/01/31 | 115 | 115 | 114 | 114 | 4,000 |
2002/01/30 | 113 | 113 | 113 | 113 | 2,000 |
2002/01/29 | 112 | 112 | 112 | 112 | 13,000 |
2002/01/28 | 111 | 112 | 111 | 112 | 6,000 |
2002/01/25 | 111 | 111 | 110 | 111 | 7,000 |
2002/01/24 | 110 | 111 | 110 | 110 | 4,000 |
2002/01/23 | 111 | 111 | 111 | 111 | 11,000 |
2002/01/22 | 110 | 113 | 110 | 113 | 4,000 |
2002/01/21 | 110 | 111 | 110 | 111 | 6,000 |
2002/01/18 | 104 | 109 | 103 | 109 | 13,000 |
2002/01/17 | 108 | 113 | 108 | 113 | 7,000 |
2002/01/16 | 110 | 110 | 108 | 108 | 5,000 |
2002/01/15 | 115 | 115 | 110 | 113 | 7,000 |
2002/01/11 | 108 | 116 | 108 | 116 | 5,000 |
2002/01/10 | 114 | 114 | 106 | 106 | 20,000 |
2002/01/09 | 118 | 118 | 115 | 115 | 3,000 |
2002/01/08 | 121 | 121 | 115 | 117 | 5,000 |
2002/01/07 | 120 | 120 | 120 | 120 | 2,000 |
2002/01/04 | 135 | 135 | 135 | 135 | 3,000 |