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 |
|---|---|---|---|---|---|
| 2003/12/30 | 252 | 255 | 252 | 255 | 16,000 |
| 2003/12/29 | 254 | 254 | 250 | 252 | 14,000 |
| 2003/12/26 | 243 | 247 | 243 | 247 | 8,000 |
| 2003/12/25 | 255 | 255 | 237 | 242 | 28,000 |
| 2003/12/24 | 247 | 260 | 247 | 250 | 17,000 |
| 2003/12/22 | 235 | 245 | 230 | 245 | 29,000 |
| 2003/12/19 | 246 | 246 | 235 | 235 | 38,000 |
| 2003/12/18 | 250 | 250 | 245 | 245 | 14,000 |
| 2003/12/17 | 260 | 260 | 252 | 254 | 36,000 |
| 2003/12/16 | 252 | 270 | 242 | 257 | 46,000 |
| 2003/12/15 | 229 | 240 | 227 | 240 | 13,000 |
| 2003/12/12 | 230 | 230 | 228 | 228 | 3,000 |
| 2003/12/10 | 235 | 235 | 233 | 233 | 2,000 |
| 2003/12/09 | 240 | 240 | 240 | 240 | 5,000 |
| 2003/12/08 | 242 | 242 | 238 | 238 | 6,000 |
| 2003/12/05 | 236 | 237 | 236 | 237 | 5,000 |
| 2003/12/04 | 232 | 232 | 230 | 230 | 3,000 |
| 2003/12/03 | 228 | 228 | 225 | 225 | 3,000 |
| 2003/12/02 | 224 | 229 | 224 | 225 | 12,000 |
| 2003/12/01 | 240 | 240 | 240 | 240 | 4,000 |
| 2003/11/28 | 235 | 235 | 235 | 235 | 1,000 |
| 2003/11/27 | 227 | 230 | 227 | 230 | 7,000 |
| 2003/11/26 | 235 | 235 | 226 | 226 | 9,000 |
| 2003/11/25 | 226 | 230 | 226 | 230 | 4,000 |
| 2003/11/21 | 220 | 223 | 220 | 220 | 8,000 |
| 2003/11/20 | 226 | 230 | 225 | 230 | 7,000 |
| 2003/11/19 | 219 | 235 | 219 | 223 | 13,000 |
| 2003/11/18 | 239 | 240 | 239 | 239 | 7,000 |
| 2003/11/17 | 251 | 251 | 240 | 240 | 18,000 |
| 2003/11/14 | 259 | 259 | 251 | 251 | 17,000 |
| 2003/11/13 | 258 | 268 | 256 | 260 | 26,000 |
| 2003/11/12 | 258 | 258 | 254 | 254 | 17,000 |
| 2003/11/11 | 253 | 258 | 250 | 256 | 40,000 |
| 2003/11/10 | 248 | 248 | 243 | 248 | 5,000 |
| 2003/11/07 | 250 | 250 | 250 | 250 | 2,000 |
| 2003/11/06 | 252 | 252 | 248 | 248 | 8,000 |
| 2003/11/05 | 251 | 251 | 251 | 251 | 4,000 |
| 2003/11/04 | 270 | 270 | 253 | 253 | 15,000 |
| 2003/10/31 | 260 | 261 | 260 | 260 | 9,000 |
| 2003/10/30 | 248 | 265 | 248 | 265 | 38,000 |
| 2003/10/29 | 248 | 248 | 248 | 248 | 3,000 |
| 2003/10/28 | 258 | 258 | 248 | 248 | 3,000 |
| 2003/10/27 | 250 | 250 | 247 | 247 | 8,000 |
| 2003/10/24 | 245 | 245 | 245 | 245 | 4,000 |
| 2003/10/23 | 251 | 251 | 242 | 242 | 4,000 |
| 2003/10/22 | 255 | 255 | 251 | 251 | 6,000 |
| 2003/10/21 | 255 | 255 | 255 | 255 | 8,000 |
| 2003/10/20 | 260 | 260 | 255 | 255 | 7,000 |
| 2003/10/17 | 255 | 255 | 251 | 255 | 13,000 |
| 2003/10/16 | 250 | 254 | 250 | 254 | 4,000 |
| 2003/10/15 | 250 | 250 | 246 | 250 | 35,000 |
| 2003/10/14 | 263 | 263 | 250 | 250 | 16,000 |
| 2003/10/10 | 262 | 265 | 261 | 261 | 21,000 |
| 2003/10/09 | 265 | 265 | 255 | 255 | 11,000 |
| 2003/10/08 | 264 | 265 | 264 | 265 | 4,000 |
| 2003/10/07 | 269 | 269 | 265 | 269 | 18,000 |
| 2003/10/06 | 265 | 270 | 265 | 269 | 24,000 |
| 2003/10/03 | 250 | 275 | 250 | 265 | 34,000 |
| 2003/10/02 | 246 | 249 | 246 | 247 | 6,000 |
| 2003/10/01 | 249 | 249 | 246 | 246 | 11,000 |
| 2003/09/30 | 242 | 244 | 242 | 244 | 3,000 |
| 2003/09/29 | 243 | 243 | 243 | 243 | 5,000 |
| 2003/09/26 | 231 | 237 | 226 | 237 | 8,000 |
| 2003/09/25 | 235 | 235 | 233 | 233 | 7,000 |
| 2003/09/24 | 243 | 243 | 238 | 238 | 9,000 |
| 2003/09/22 | 247 | 247 | 243 | 243 | 13,000 |
| 2003/09/19 | 251 | 251 | 247 | 247 | 12,000 |
| 2003/09/18 | 252 | 253 | 251 | 252 | 6,000 |
| 2003/09/17 | 251 | 251 | 248 | 250 | 16,000 |
| 2003/09/16 | 264 | 264 | 256 | 256 | 3,000 |
| 2003/09/12 | 256 | 260 | 256 | 256 | 9,000 |
| 2003/09/11 | 251 | 256 | 251 | 256 | 7,000 |
| 2003/09/10 | 250 | 255 | 250 | 255 | 3,000 |
| 2003/09/09 | 248 | 253 | 248 | 249 | 5,000 |
| 2003/09/08 | 250 | 250 | 247 | 247 | 7,000 |
| 2003/09/05 | 252 | 252 | 251 | 251 | 4,000 |
| 2003/09/04 | 250 | 260 | 250 | 260 | 14,000 |
| 2003/09/03 | 265 | 266 | 255 | 255 | 15,000 |
| 2003/09/02 | 269 | 269 | 260 | 260 | 16,000 |
| 2003/09/01 | 255 | 270 | 255 | 267 | 81,000 |
| 2003/08/29 | 246 | 250 | 246 | 250 | 2,000 |
| 2003/08/28 | 250 | 250 | 245 | 245 | 6,000 |
| 2003/08/27 | 249 | 249 | 248 | 249 | 12,000 |
| 2003/08/26 | 249 | 249 | 246 | 246 | 2,000 |
| 2003/08/25 | 250 | 250 | 249 | 249 | 3,000 |
| 2003/08/22 | 248 | 249 | 245 | 245 | 8,000 |
| 2003/08/21 | 240 | 245 | 237 | 245 | 11,000 |
| 2003/08/20 | 252 | 252 | 235 | 235 | 23,000 |
| 2003/08/19 | 250 | 258 | 250 | 250 | 25,000 |
| 2003/08/18 | 239 | 249 | 239 | 249 | 16,000 |
| 2003/08/15 | 226 | 232 | 226 | 232 | 11,000 |
| 2003/08/14 | 232 | 232 | 221 | 221 | 11,000 |
| 2003/08/13 | 240 | 240 | 226 | 237 | 8,000 |
| 2003/08/12 | 240 | 246 | 240 | 240 | 3,000 |
| 2003/08/08 | 227 | 227 | 227 | 227 | 2,000 |
| 2003/08/07 | 236 | 236 | 236 | 236 | 1,000 |
| 2003/08/06 | 240 | 240 | 237 | 237 | 6,000 |
| 2003/08/01 | 241 | 250 | 240 | 250 | 10,000 |
| 2003/07/31 | 234 | 234 | 234 | 234 | 2,000 |
| 2003/07/29 | 250 | 250 | 250 | 250 | 12,000 |
| 2003/07/28 | 250 | 250 | 250 | 250 | 6,000 |
| 2003/07/25 | 237 | 249 | 237 | 249 | 8,000 |
| 2003/07/24 | 248 | 250 | 238 | 250 | 9,000 |
| 2003/07/23 | 253 | 253 | 248 | 248 | 2,000 |
| 2003/07/22 | 248 | 248 | 248 | 248 | 16,000 |
| 2003/07/18 | 240 | 241 | 240 | 241 | 5,000 |
| 2003/07/17 | 251 | 251 | 251 | 251 | 1,000 |
| 2003/07/16 | 248 | 248 | 248 | 248 | 1,000 |
| 2003/07/15 | 245 | 258 | 245 | 255 | 4,000 |
| 2003/07/14 | 240 | 260 | 240 | 260 | 11,000 |
| 2003/07/11 | 240 | 241 | 240 | 241 | 9,000 |
| 2003/07/10 | 251 | 251 | 251 | 251 | 4,000 |
| 2003/07/09 | 256 | 256 | 256 | 256 | 5,000 |
| 2003/07/08 | 258 | 260 | 257 | 257 | 10,000 |
| 2003/07/07 | 256 | 260 | 246 | 257 | 8,000 |
| 2003/07/04 | 252 | 255 | 252 | 255 | 8,000 |
| 2003/07/03 | 257 | 257 | 245 | 245 | 12,000 |
| 2003/07/02 | 260 | 269 | 258 | 258 | 33,000 |
| 2003/07/01 | 240 | 249 | 240 | 249 | 13,000 |
| 2003/06/30 | 235 | 240 | 235 | 240 | 8,000 |
| 2003/06/27 | 230 | 238 | 230 | 235 | 13,000 |
| 2003/06/26 | 230 | 230 | 226 | 226 | 8,000 |
| 2003/06/25 | 220 | 229 | 219 | 229 | 6,000 |
| 2003/06/24 | 225 | 225 | 220 | 220 | 11,000 |
| 2003/06/23 | 228 | 228 | 225 | 225 | 5,000 |
| 2003/06/20 | 215 | 215 | 215 | 215 | 2,000 |
| 2003/06/19 | 230 | 230 | 225 | 225 | 8,000 |
| 2003/06/18 | 222 | 227 | 222 | 227 | 2,000 |
| 2003/06/17 | 220 | 230 | 220 | 230 | 30,000 |
| 2003/06/16 | 220 | 220 | 210 | 210 | 2,000 |
| 2003/06/13 | 220 | 220 | 220 | 220 | 22,000 |
| 2003/06/11 | 220 | 220 | 220 | 220 | 1,000 |
| 2003/06/10 | 220 | 220 | 220 | 220 | 11,000 |
| 2003/06/09 | 220 | 220 | 220 | 220 | 8,000 |
| 2003/06/06 | 225 | 225 | 222 | 225 | 6,000 |
| 2003/06/05 | 219 | 225 | 219 | 225 | 7,000 |
| 2003/06/04 | 220 | 220 | 219 | 219 | 8,000 |
| 2003/06/03 | 218 | 222 | 218 | 220 | 9,000 |
| 2003/06/02 | 218 | 218 | 218 | 218 | 5,000 |
| 2003/05/30 | 202 | 212 | 202 | 212 | 2,000 |
| 2003/05/29 | 220 | 220 | 220 | 220 | 2,000 |
| 2003/05/28 | 220 | 220 | 220 | 220 | 11,000 |
| 2003/05/27 | 227 | 228 | 220 | 220 | 41,000 |
| 2003/05/26 | 205 | 230 | 205 | 225 | 44,000 |
| 2003/05/23 | 199 | 205 | 199 | 200 | 31,000 |
| 2003/05/22 | 197 | 200 | 197 | 198 | 10,000 |
| 2003/05/21 | 196 | 196 | 196 | 196 | 10,000 |
| 2003/05/20 | 194 | 195 | 194 | 195 | 10,000 |
| 2003/05/19 | 192 | 195 | 192 | 195 | 18,000 |
| 2003/05/16 | 189 | 191 | 189 | 191 | 27,000 |
| 2003/05/15 | 183 | 184 | 183 | 184 | 3,000 |
| 2003/05/14 | 185 | 185 | 180 | 184 | 6,000 |
| 2003/05/13 | 190 | 190 | 190 | 190 | 1,000 |
| 2003/05/12 | 192 | 192 | 192 | 192 | 1,000 |
| 2003/05/09 | 192 | 192 | 192 | 192 | 1,000 |
| 2003/05/08 | 190 | 190 | 188 | 188 | 7,000 |
| 2003/05/07 | 192 | 192 | 190 | 190 | 8,000 |
| 2003/05/06 | 192 | 192 | 192 | 192 | 4,000 |
| 2003/05/02 | 189 | 192 | 189 | 192 | 15,000 |
| 2003/05/01 | 189 | 189 | 187 | 187 | 10,000 |
| 2003/04/30 | 184 | 184 | 184 | 184 | 5,000 |
| 2003/04/28 | 184 | 184 | 184 | 184 | 13,000 |
| 2003/04/25 | 185 | 185 | 184 | 185 | 7,000 |
| 2003/04/24 | 185 | 185 | 185 | 185 | 4,000 |
| 2003/04/23 | 180 | 185 | 170 | 185 | 11,000 |
| 2003/04/22 | 185 | 185 | 185 | 185 | 4,000 |
| 2003/04/21 | 185 | 185 | 182 | 185 | 20,000 |
| 2003/04/18 | 179 | 182 | 179 | 180 | 6,000 |
| 2003/04/17 | 179 | 179 | 175 | 179 | 10,000 |
| 2003/04/16 | 180 | 180 | 179 | 179 | 7,000 |
| 2003/04/15 | 179 | 179 | 179 | 179 | 5,000 |
| 2003/04/14 | 180 | 180 | 180 | 180 | 5,000 |
| 2003/04/11 | 180 | 180 | 180 | 180 | 6,000 |
| 2003/04/10 | 180 | 183 | 180 | 183 | 3,000 |
| 2003/04/09 | 180 | 180 | 180 | 180 | 2,000 |
| 2003/04/08 | 171 | 180 | 171 | 180 | 6,000 |
| 2003/04/04 | 180 | 180 | 171 | 171 | 9,000 |
| 2003/04/03 | 181 | 181 | 180 | 180 | 4,000 |
| 2003/04/02 | 180 | 183 | 180 | 181 | 6,000 |
| 2003/04/01 | 180 | 180 | 175 | 180 | 9,000 |
| 2003/03/31 | 165 | 175 | 165 | 175 | 3,000 |
| 2003/03/28 | 185 | 185 | 185 | 185 | 10,000 |
| 2003/03/27 | 178 | 178 | 173 | 173 | 8,000 |
| 2003/03/26 | 174 | 174 | 173 | 173 | 3,000 |
| 2003/03/25 | 179 | 179 | 179 | 179 | 5,000 |
| 2003/03/24 | 185 | 185 | 180 | 180 | 5,000 |
| 2003/03/20 | 170 | 170 | 168 | 170 | 22,000 |
| 2003/03/19 | 168 | 168 | 165 | 168 | 11,000 |
| 2003/03/18 | 164 | 164 | 164 | 164 | 2,000 |
| 2003/03/17 | 162 | 162 | 160 | 161 | 6,000 |
| 2003/03/14 | 159 | 159 | 159 | 159 | 1,000 |
| 2003/03/13 | 165 | 165 | 158 | 158 | 6,000 |
| 2003/03/12 | 166 | 166 | 161 | 166 | 5,000 |
| 2003/03/11 | 168 | 168 | 165 | 167 | 3,000 |
| 2003/03/10 | 175 | 175 | 170 | 172 | 5,000 |
| 2003/03/07 | 179 | 179 | 176 | 178 | 4,000 |
| 2003/03/06 | 176 | 176 | 176 | 176 | 1,000 |
| 2003/03/05 | 176 | 176 | 176 | 176 | 2,000 |
| 2003/03/04 | 179 | 180 | 176 | 176 | 9,000 |
| 2003/03/03 | 182 | 182 | 177 | 180 | 9,000 |
| 2003/02/28 | 177 | 177 | 177 | 177 | 1,000 |
| 2003/02/27 | 179 | 179 | 176 | 177 | 10,000 |
| 2003/02/26 | 175 | 179 | 175 | 176 | 9,000 |
| 2003/02/25 | 177 | 177 | 175 | 175 | 4,000 |
| 2003/02/24 | 178 | 178 | 175 | 177 | 5,000 |
| 2003/02/21 | 179 | 179 | 179 | 179 | 5,000 |
| 2003/02/20 | 176 | 176 | 176 | 176 | 8,000 |
| 2003/02/19 | 182 | 182 | 177 | 179 | 15,000 |
| 2003/02/18 | 181 | 183 | 176 | 183 | 6,000 |
| 2003/02/17 | 180 | 180 | 175 | 180 | 5,000 |
| 2003/02/14 | 178 | 178 | 174 | 175 | 4,000 |
| 2003/02/13 | 175 | 180 | 175 | 175 | 6,000 |
| 2003/02/12 | 180 | 185 | 180 | 180 | 19,000 |
| 2003/02/10 | 173 | 185 | 173 | 181 | 17,000 |
| 2003/02/07 | 173 | 178 | 166 | 168 | 49,000 |
| 2003/02/06 | 165 | 178 | 165 | 170 | 29,000 |
| 2003/02/05 | 162 | 168 | 161 | 168 | 13,000 |
| 2003/02/04 | 159 | 159 | 159 | 159 | 9,000 |
| 2003/02/03 | 154 | 155 | 154 | 155 | 7,000 |
| 2003/01/30 | 150 | 150 | 150 | 150 | 2,000 |
| 2003/01/28 | 152 | 152 | 150 | 150 | 6,000 |
| 2003/01/27 | 160 | 160 | 160 | 160 | 8,000 |
| 2003/01/24 | 151 | 154 | 151 | 154 | 3,000 |
| 2003/01/23 | 151 | 151 | 151 | 151 | 2,000 |
| 2003/01/22 | 150 | 150 | 150 | 150 | 1,000 |
| 2003/01/21 | 150 | 150 | 150 | 150 | 7,000 |
| 2003/01/20 | 149 | 149 | 149 | 149 | 12,000 |
| 2003/01/17 | 153 | 153 | 147 | 147 | 10,000 |
| 2003/01/16 | 148 | 150 | 148 | 148 | 11,000 |
| 2003/01/15 | 148 | 148 | 148 | 148 | 1,000 |
| 2003/01/14 | 148 | 148 | 148 | 148 | 3,000 |
| 2003/01/10 | 148 | 148 | 139 | 148 | 6,000 |
| 2003/01/09 | 149 | 149 | 149 | 149 | 3,000 |
| 2003/01/08 | 149 | 149 | 149 | 149 | 3,000 |
| 2003/01/07 | 150 | 150 | 150 | 150 | 3,000 |
| 2003/01/06 | 154 | 154 | 154 | 154 | 5,000 |