岡谷鋼機(7485)の株価時系列情報
岡谷鋼機(7485)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 | 941 | 941 | 941 | 941 | 2,000 |
| 2003/12/25 | 940 | 940 | 940 | 940 | 1,000 |
| 2003/12/24 | 956 | 956 | 940 | 940 | 4,000 |
| 2003/12/22 | 970 | 970 | 950 | 956 | 3,000 |
| 2003/12/19 | 970 | 970 | 970 | 970 | 1,000 |
| 2003/12/18 | 970 | 970 | 970 | 970 | 2,000 |
| 2003/12/17 | 970 | 970 | 970 | 970 | 2,000 |
| 2003/12/15 | 970 | 970 | 970 | 970 | 3,000 |
| 2003/12/11 | 970 | 970 | 970 | 970 | 10,000 |
| 2003/12/10 | 970 | 970 | 970 | 970 | 7,000 |
| 2003/12/09 | 970 | 970 | 970 | 970 | 4,000 |
| 2003/12/08 | 970 | 970 | 970 | 970 | 4,000 |
| 2003/12/05 | 970 | 970 | 970 | 970 | 5,000 |
| 2003/12/04 | 971 | 971 | 961 | 970 | 6,000 |
| 2003/12/03 | 971 | 971 | 970 | 970 | 4,000 |
| 2003/12/02 | 971 | 971 | 971 | 971 | 2,000 |
| 2003/12/01 | 971 | 971 | 971 | 971 | 4,000 |
| 2003/11/28 | 970 | 970 | 970 | 970 | 1,000 |
| 2003/11/25 | 970 | 970 | 970 | 970 | 1,000 |
| 2003/11/21 | 970 | 970 | 960 | 970 | 3,000 |
| 2003/11/20 | 971 | 971 | 970 | 970 | 4,000 |
| 2003/11/19 | 980 | 980 | 970 | 970 | 5,000 |
| 2003/11/18 | 990 | 990 | 980 | 980 | 4,000 |
| 2003/11/17 | 990 | 990 | 990 | 990 | 2,000 |
| 2003/11/14 | 990 | 990 | 990 | 990 | 2,000 |
| 2003/11/13 | 990 | 990 | 990 | 990 | 2,000 |
| 2003/11/11 | 990 | 990 | 990 | 990 | 1,000 |
| 2003/11/10 | 991 | 991 | 990 | 990 | 2,000 |
| 2003/11/07 | 990 | 990 | 990 | 990 | 7,000 |
| 2003/11/06 | 990 | 990 | 989 | 990 | 4,000 |
| 2003/11/05 | 1,000 | 1,000 | 980 | 980 | 3,000 |
| 2003/11/04 | 990 | 990 | 990 | 990 | 2,000 |
| 2003/10/29 | 960 | 960 | 960 | 960 | 1,000 |
| 2003/10/23 | 960 | 960 | 960 | 960 | 3,000 |
| 2003/10/22 | 960 | 960 | 960 | 960 | 2,000 |
| 2003/10/21 | 960 | 960 | 960 | 960 | 1,000 |
| 2003/10/20 | 965 | 965 | 960 | 960 | 2,000 |
| 2003/10/17 | 966 | 966 | 966 | 966 | 4,000 |
| 2003/10/16 | 966 | 966 | 966 | 966 | 1,000 |
| 2003/10/14 | 966 | 966 | 966 | 966 | 1,000 |
| 2003/10/10 | 966 | 966 | 966 | 966 | 4,000 |
| 2003/10/08 | 950 | 950 | 945 | 945 | 2,000 |
| 2003/10/07 | 950 | 950 | 950 | 950 | 2,000 |
| 2003/10/06 | 950 | 950 | 950 | 950 | 6,000 |
| 2003/10/03 | 941 | 941 | 940 | 940 | 4,000 |
| 2003/10/02 | 949 | 949 | 940 | 940 | 4,000 |
| 2003/10/01 | 922 | 922 | 922 | 922 | 6,000 |
| 2003/09/30 | 941 | 941 | 941 | 941 | 1,000 |
| 2003/09/26 | 920 | 920 | 920 | 920 | 1,000 |
| 2003/09/25 | 960 | 960 | 960 | 960 | 1,000 |
| 2003/09/22 | 960 | 960 | 960 | 960 | 2,000 |
| 2003/09/19 | 960 | 960 | 960 | 960 | 3,000 |
| 2003/09/18 | 960 | 960 | 960 | 960 | 1,000 |
| 2003/09/12 | 960 | 960 | 960 | 960 | 1,000 |
| 2003/09/11 | 960 | 960 | 960 | 960 | 4,000 |
| 2003/09/10 | 970 | 970 | 970 | 970 | 3,000 |
| 2003/09/09 | 951 | 951 | 951 | 951 | 3,000 |
| 2003/09/08 | 970 | 970 | 951 | 951 | 4,000 |
| 2003/09/05 | 970 | 970 | 970 | 970 | 1,000 |
| 2003/09/04 | 960 | 970 | 960 | 970 | 8,000 |
| 2003/09/03 | 931 | 931 | 931 | 931 | 1,000 |
| 2003/09/02 | 930 | 930 | 930 | 930 | 4,000 |
| 2003/09/01 | 930 | 930 | 930 | 930 | 6,000 |
| 2003/08/27 | 930 | 930 | 930 | 930 | 4,000 |
| 2003/08/25 | 942 | 942 | 941 | 941 | 2,000 |
| 2003/08/20 | 980 | 980 | 930 | 930 | 4,000 |
| 2003/08/19 | 989 | 989 | 980 | 980 | 3,000 |
| 2003/08/18 | 990 | 990 | 989 | 989 | 2,000 |
| 2003/08/14 | 990 | 990 | 990 | 990 | 1,000 |
| 2003/08/12 | 990 | 990 | 990 | 990 | 3,000 |
| 2003/08/11 | 990 | 990 | 990 | 990 | 4,000 |
| 2003/08/07 | 950 | 950 | 950 | 950 | 1,000 |
| 2003/08/06 | 950 | 950 | 950 | 950 | 7,000 |
| 2003/08/05 | 973 | 973 | 950 | 950 | 5,000 |
| 2003/08/04 | 939 | 959 | 939 | 953 | 5,000 |
| 2003/08/01 | 937 | 938 | 937 | 938 | 3,000 |
| 2003/07/31 | 907 | 907 | 907 | 907 | 3,000 |
| 2003/07/28 | 908 | 908 | 907 | 907 | 3,000 |
| 2003/07/24 | 902 | 902 | 902 | 902 | 1,000 |
| 2003/07/23 | 970 | 970 | 901 | 901 | 9,000 |
| 2003/07/22 | 950 | 970 | 950 | 970 | 3,000 |
| 2003/07/18 | 950 | 950 | 950 | 950 | 1,000 |
| 2003/07/15 | 960 | 960 | 960 | 960 | 1,000 |
| 2003/07/14 | 960 | 960 | 960 | 960 | 3,000 |
| 2003/07/11 | 969 | 969 | 960 | 960 | 3,000 |
| 2003/07/10 | 969 | 969 | 969 | 969 | 5,000 |
| 2003/07/09 | 980 | 980 | 910 | 910 | 4,000 |
| 2003/07/08 | 990 | 990 | 980 | 980 | 3,000 |
| 2003/07/07 | 990 | 990 | 990 | 990 | 3,000 |
| 2003/07/04 | 999 | 999 | 990 | 990 | 6,000 |
| 2003/07/03 | 981 | 981 | 981 | 981 | 4,000 |
| 2003/07/02 | 1,000 | 1,000 | 980 | 980 | 10,000 |
| 2003/07/01 | 970 | 970 | 970 | 970 | 7,000 |
| 2003/06/30 | 950 | 950 | 950 | 950 | 3,000 |
| 2003/06/27 | 980 | 980 | 980 | 980 | 3,000 |
| 2003/06/26 | 970 | 970 | 950 | 970 | 6,000 |
| 2003/06/25 | 931 | 950 | 931 | 950 | 3,000 |
| 2003/06/24 | 931 | 931 | 901 | 931 | 4,000 |
| 2003/06/23 | 932 | 932 | 932 | 932 | 3,000 |
| 2003/06/20 | 934 | 934 | 934 | 934 | 2,000 |
| 2003/06/19 | 934 | 934 | 934 | 934 | 3,000 |
| 2003/06/18 | 934 | 934 | 934 | 934 | 3,000 |
| 2003/06/17 | 934 | 934 | 934 | 934 | 3,000 |
| 2003/06/16 | 935 | 935 | 935 | 935 | 2,000 |
| 2003/06/13 | 935 | 935 | 935 | 935 | 2,000 |
| 2003/06/12 | 935 | 935 | 935 | 935 | 2,000 |
| 2003/06/11 | 935 | 935 | 935 | 935 | 3,000 |
| 2003/06/10 | 935 | 935 | 935 | 935 | 1,000 |
| 2003/06/09 | 938 | 938 | 938 | 938 | 3,000 |
| 2003/06/06 | 938 | 938 | 938 | 938 | 1,000 |
| 2003/06/05 | 939 | 939 | 939 | 939 | 7,000 |
| 2003/06/04 | 940 | 940 | 939 | 939 | 6,000 |
| 2003/06/03 | 940 | 940 | 939 | 939 | 4,000 |
| 2003/06/02 | 939 | 939 | 939 | 939 | 2,000 |
| 2003/05/30 | 944 | 944 | 940 | 940 | 3,000 |
| 2003/05/29 | 949 | 949 | 949 | 949 | 1,000 |
| 2003/05/28 | 931 | 931 | 931 | 931 | 1,000 |
| 2003/05/27 | 930 | 930 | 930 | 930 | 2,000 |
| 2003/05/26 | 910 | 910 | 910 | 910 | 2,000 |
| 2003/05/19 | 910 | 910 | 910 | 910 | 1,000 |
| 2003/05/15 | 910 | 910 | 910 | 910 | 1,000 |
| 2003/05/12 | 962 | 962 | 962 | 962 | 2,000 |
| 2003/05/07 | 970 | 970 | 910 | 910 | 5,000 |
| 2003/05/06 | 940 | 940 | 940 | 940 | 1,000 |
| 2003/05/02 | 940 | 940 | 940 | 940 | 1,000 |
| 2003/05/01 | 939 | 939 | 939 | 939 | 1,000 |
| 2003/04/14 | 940 | 940 | 940 | 940 | 3,000 |
| 2003/04/11 | 950 | 950 | 940 | 940 | 2,000 |
| 2003/04/10 | 970 | 970 | 950 | 950 | 3,000 |
| 2003/04/09 | 950 | 950 | 950 | 950 | 3,000 |
| 2003/04/07 | 950 | 950 | 950 | 950 | 2,000 |
| 2003/04/04 | 950 | 950 | 950 | 950 | 3,000 |
| 2003/04/03 | 950 | 950 | 940 | 940 | 4,000 |
| 2003/04/02 | 950 | 950 | 930 | 930 | 4,000 |
| 2003/04/01 | 900 | 910 | 900 | 910 | 9,000 |
| 2003/03/31 | 910 | 910 | 910 | 910 | 2,000 |
| 2003/03/24 | 910 | 910 | 910 | 910 | 3,000 |
| 2003/03/20 | 910 | 910 | 910 | 910 | 3,000 |
| 2003/03/19 | 940 | 940 | 910 | 910 | 3,000 |
| 2003/03/14 | 940 | 940 | 940 | 940 | 3,000 |
| 2003/03/12 | 940 | 940 | 940 | 940 | 1,000 |
| 2003/03/11 | 950 | 950 | 950 | 950 | 1,000 |
| 2003/03/10 | 970 | 970 | 950 | 950 | 3,000 |
| 2003/03/07 | 950 | 950 | 950 | 950 | 2,000 |
| 2003/03/06 | 950 | 950 | 950 | 950 | 5,000 |
| 2003/03/05 | 950 | 950 | 950 | 950 | 4,000 |
| 2003/03/04 | 939 | 939 | 939 | 939 | 2,000 |
| 2003/03/03 | 899 | 899 | 899 | 899 | 4,000 |
| 2003/02/25 | 876 | 900 | 876 | 900 | 2,000 |
| 2003/02/24 | 900 | 900 | 900 | 900 | 2,000 |
| 2003/02/21 | 950 | 950 | 950 | 950 | 1,000 |
| 2003/02/20 | 950 | 950 | 950 | 950 | 2,000 |
| 2003/02/19 | 950 | 950 | 950 | 950 | 4,000 |
| 2003/02/18 | 950 | 950 | 900 | 900 | 3,000 |
| 2003/02/17 | 950 | 950 | 950 | 950 | 3,000 |
| 2003/02/14 | 948 | 948 | 930 | 930 | 3,000 |
| 2003/02/13 | 949 | 949 | 948 | 948 | 2,000 |
| 2003/02/12 | 949 | 949 | 949 | 949 | 3,000 |
| 2003/02/10 | 949 | 949 | 949 | 949 | 5,000 |
| 2003/02/07 | 920 | 920 | 920 | 920 | 1,000 |
| 2003/02/06 | 920 | 920 | 920 | 920 | 6,000 |
| 2003/02/05 | 910 | 910 | 910 | 910 | 5,000 |
| 2003/02/04 | 910 | 910 | 900 | 900 | 6,000 |
| 2003/02/03 | 930 | 930 | 920 | 920 | 4,000 |
| 2003/01/30 | 930 | 930 | 930 | 930 | 1,000 |
| 2003/01/28 | 930 | 930 | 930 | 930 | 1,000 |
| 2003/01/22 | 930 | 930 | 930 | 930 | 1,000 |
| 2003/01/21 | 950 | 950 | 950 | 950 | 1,000 |
| 2003/01/20 | 950 | 950 | 950 | 950 | 1,000 |
| 2003/01/17 | 950 | 950 | 950 | 950 | 1,000 |
| 2003/01/16 | 950 | 950 | 950 | 950 | 2,000 |
| 2003/01/15 | 960 | 960 | 950 | 950 | 3,000 |
| 2003/01/14 | 960 | 960 | 960 | 960 | 2,000 |
| 2003/01/10 | 960 | 960 | 960 | 960 | 5,000 |
| 2003/01/09 | 925 | 925 | 925 | 925 | 5,000 |
| 2003/01/08 | 910 | 910 | 910 | 910 | 4,000 |
| 2003/01/07 | 905 | 905 | 905 | 905 | 2,000 |
| 2003/01/06 | 901 | 901 | 901 | 901 | 2,000 |