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 |
|---|---|---|---|---|---|
| 2005/12/30 | 1,740 | 1,740 | 1,722 | 1,740 | 3,000 |
| 2005/12/29 | 1,726 | 1,740 | 1,720 | 1,740 | 15,000 |
| 2005/12/28 | 1,720 | 1,730 | 1,700 | 1,710 | 16,000 |
| 2005/12/27 | 1,685 | 1,710 | 1,685 | 1,700 | 5,500 |
| 2005/12/26 | 1,688 | 1,710 | 1,680 | 1,680 | 16,000 |
| 2005/12/22 | 1,680 | 1,680 | 1,680 | 1,680 | 1,000 |
| 2005/12/21 | 1,690 | 1,690 | 1,650 | 1,680 | 24,500 |
| 2005/12/20 | 1,670 | 1,695 | 1,645 | 1,645 | 18,500 |
| 2005/12/19 | 1,660 | 1,690 | 1,660 | 1,660 | 4,000 |
| 2005/12/16 | 1,700 | 1,700 | 1,651 | 1,652 | 12,500 |
| 2005/12/15 | 1,690 | 1,740 | 1,690 | 1,690 | 33,000 |
| 2005/12/14 | 1,700 | 1,720 | 1,680 | 1,680 | 12,500 |
| 2005/12/13 | 1,700 | 1,700 | 1,650 | 1,650 | 19,000 |
| 2005/12/12 | 1,640 | 1,650 | 1,615 | 1,650 | 18,000 |
| 2005/12/09 | 1,600 | 1,620 | 1,600 | 1,620 | 7,500 |
| 2005/12/08 | 1,600 | 1,600 | 1,585 | 1,585 | 8,500 |
| 2005/12/07 | 1,595 | 1,595 | 1,585 | 1,595 | 8,000 |
| 2005/12/06 | 1,595 | 1,595 | 1,590 | 1,595 | 5,000 |
| 2005/12/05 | 1,575 | 1,590 | 1,572 | 1,590 | 20,000 |
| 2005/12/02 | 1,579 | 1,581 | 1,561 | 1,561 | 6,500 |
| 2005/12/01 | 1,595 | 1,595 | 1,551 | 1,553 | 7,000 |
| 2005/11/30 | 1,585 | 1,589 | 1,580 | 1,580 | 7,500 |
| 2005/11/29 | 1,645 | 1,645 | 1,585 | 1,585 | 8,000 |
| 2005/11/24 | 1,650 | 1,650 | 1,600 | 1,650 | 14,000 |
| 2005/11/22 | 1,660 | 1,660 | 1,650 | 1,650 | 3,000 |
| 2005/11/21 | 1,660 | 1,660 | 1,652 | 1,652 | 9,000 |
| 2005/11/18 | 1,665 | 1,665 | 1,650 | 1,650 | 7,500 |
| 2005/11/17 | 1,679 | 1,680 | 1,660 | 1,660 | 15,500 |
| 2005/11/16 | 1,679 | 1,679 | 1,679 | 1,679 | 1,500 |
| 2005/11/15 | 1,660 | 1,660 | 1,645 | 1,655 | 2,500 |
| 2005/11/14 | 1,665 | 1,665 | 1,660 | 1,660 | 9,000 |
| 2005/11/11 | 1,662 | 1,679 | 1,660 | 1,679 | 7,000 |
| 2005/11/10 | 1,678 | 1,678 | 1,678 | 1,678 | 500 |
| 2005/11/09 | 1,660 | 1,665 | 1,660 | 1,660 | 2,000 |
| 2005/11/08 | 1,700 | 1,700 | 1,660 | 1,669 | 6,000 |
| 2005/11/07 | 1,770 | 1,800 | 1,655 | 1,690 | 17,000 |
| 2005/11/04 | 1,671 | 1,680 | 1,650 | 1,650 | 7,000 |
| 2005/11/02 | 1,665 | 1,671 | 1,660 | 1,670 | 7,500 |
| 2005/11/01 | 1,650 | 1,665 | 1,641 | 1,665 | 4,000 |
| 2005/10/31 | 1,605 | 1,650 | 1,605 | 1,650 | 2,000 |
| 2005/10/27 | 1,684 | 1,684 | 1,602 | 1,602 | 4,500 |
| 2005/10/26 | 1,628 | 1,628 | 1,620 | 1,624 | 1,500 |
| 2005/10/25 | 1,581 | 1,618 | 1,581 | 1,600 | 7,000 |
| 2005/10/24 | 1,600 | 1,600 | 1,570 | 1,570 | 10,000 |
| 2005/10/21 | 1,673 | 1,673 | 1,605 | 1,620 | 27,000 |
| 2005/10/20 | 1,710 | 1,710 | 1,690 | 1,690 | 4,000 |
| 2005/10/19 | 1,726 | 1,747 | 1,705 | 1,710 | 5,000 |
| 2005/10/18 | 1,750 | 1,750 | 1,722 | 1,750 | 6,500 |
| 2005/10/17 | 1,799 | 1,799 | 1,780 | 1,781 | 10,000 |
| 2005/10/14 | 1,820 | 1,820 | 1,800 | 1,800 | 24,000 |
| 2005/10/13 | 1,790 | 1,850 | 1,780 | 1,820 | 52,500 |
| 2005/10/12 | 1,651 | 1,740 | 1,611 | 1,730 | 32,000 |
| 2005/10/11 | 1,689 | 1,689 | 1,610 | 1,611 | 9,500 |
| 2005/10/07 | 1,600 | 1,619 | 1,600 | 1,610 | 13,000 |
| 2005/10/06 | 1,690 | 1,690 | 1,588 | 1,600 | 21,500 |
| 2005/10/05 | 1,589 | 1,630 | 1,589 | 1,630 | 7,000 |
| 2005/10/04 | 1,551 | 1,590 | 1,551 | 1,575 | 5,500 |
| 2005/10/03 | 1,534 | 1,550 | 1,520 | 1,520 | 25,000 |
| 2005/09/30 | 1,500 | 1,539 | 1,480 | 1,534 | 13,000 |
| 2005/09/29 | 1,508 | 1,510 | 1,468 | 1,500 | 3,500 |
| 2005/09/28 | 1,509 | 1,510 | 1,508 | 1,508 | 4,000 |
| 2005/09/27 | 1,508 | 1,508 | 1,480 | 1,508 | 3,000 |
| 2005/09/26 | 1,500 | 1,509 | 1,499 | 1,508 | 5,000 |
| 2005/09/22 | 1,512 | 1,512 | 1,500 | 1,500 | 5,500 |
| 2005/09/21 | 1,530 | 1,530 | 1,530 | 1,530 | 1,500 |
| 2005/09/20 | 1,532 | 1,532 | 1,530 | 1,530 | 6,000 |
| 2005/09/16 | 1,550 | 1,550 | 1,531 | 1,532 | 3,000 |
| 2005/09/15 | 1,520 | 1,550 | 1,520 | 1,550 | 26,500 |
| 2005/09/14 | 1,502 | 1,520 | 1,502 | 1,520 | 6,000 |
| 2005/09/13 | 1,501 | 1,502 | 1,500 | 1,502 | 5,000 |
| 2005/09/12 | 1,520 | 1,520 | 1,500 | 1,500 | 8,000 |
| 2005/09/09 | 1,510 | 1,520 | 1,500 | 1,520 | 42,000 |
| 2005/09/08 | 1,570 | 1,600 | 1,490 | 1,510 | 47,500 |
| 2005/09/07 | 1,401 | 1,570 | 1,401 | 1,560 | 23,000 |
| 2005/09/06 | 1,450 | 1,450 | 1,400 | 1,400 | 2,500 |
| 2005/09/05 | 1,390 | 1,390 | 1,380 | 1,390 | 5,000 |
| 2005/09/02 | 1,379 | 1,380 | 1,379 | 1,380 | 4,500 |
| 2005/09/01 | 1,351 | 1,370 | 1,350 | 1,370 | 3,500 |
| 2005/08/31 | 1,360 | 1,360 | 1,350 | 1,350 | 3,500 |
| 2005/08/29 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 |
| 2005/08/26 | 1,360 | 1,360 | 1,350 | 1,350 | 9,500 |
| 2005/08/25 | 1,330 | 1,350 | 1,330 | 1,350 | 6,000 |
| 2005/08/24 | 1,350 | 1,350 | 1,330 | 1,350 | 7,500 |
| 2005/08/23 | 1,330 | 1,330 | 1,330 | 1,330 | 2,000 |
| 2005/08/22 | 1,350 | 1,350 | 1,350 | 1,350 | 1,500 |
| 2005/08/19 | 1,350 | 1,350 | 1,350 | 1,350 | 4,500 |
| 2005/08/18 | 1,300 | 1,350 | 1,300 | 1,350 | 12,000 |
| 2005/08/17 | 1,300 | 1,350 | 1,300 | 1,300 | 6,000 |
| 2005/08/16 | 1,285 | 1,300 | 1,285 | 1,300 | 6,000 |
| 2005/08/15 | 1,280 | 1,290 | 1,280 | 1,280 | 3,500 |
| 2005/08/12 | 1,250 | 1,280 | 1,250 | 1,280 | 4,500 |
| 2005/08/11 | 1,250 | 1,250 | 1,250 | 1,250 | 3,000 |
| 2005/08/10 | 1,250 | 1,260 | 1,230 | 1,230 | 7,000 |
| 2005/08/08 | 1,229 | 1,229 | 1,215 | 1,215 | 1,500 |
| 2005/08/05 | 1,211 | 1,229 | 1,211 | 1,229 | 1,500 |
| 2005/08/04 | 1,250 | 1,255 | 1,211 | 1,211 | 8,500 |
| 2005/08/03 | 1,259 | 1,260 | 1,230 | 1,230 | 10,000 |
| 2005/08/02 | 1,250 | 1,260 | 1,250 | 1,251 | 9,000 |
| 2005/08/01 | 1,250 | 1,250 | 1,250 | 1,250 | 3,000 |
| 2005/07/29 | 1,259 | 1,259 | 1,221 | 1,240 | 9,000 |
| 2005/07/28 | 1,235 | 1,235 | 1,235 | 1,235 | 3,000 |
| 2005/07/27 | 1,235 | 1,250 | 1,235 | 1,250 | 4,000 |
| 2005/07/26 | 1,230 | 1,230 | 1,210 | 1,228 | 5,500 |
| 2005/07/25 | 1,230 | 1,230 | 1,230 | 1,230 | 4,000 |
| 2005/07/22 | 1,240 | 1,245 | 1,230 | 1,230 | 5,000 |
| 2005/07/21 | 1,240 | 1,241 | 1,240 | 1,240 | 3,500 |
| 2005/07/20 | 1,240 | 1,245 | 1,240 | 1,240 | 2,500 |
| 2005/07/19 | 1,240 | 1,245 | 1,231 | 1,240 | 2,500 |
| 2005/07/15 | 1,245 | 1,245 | 1,231 | 1,231 | 4,000 |
| 2005/07/14 | 1,250 | 1,250 | 1,211 | 1,245 | 5,500 |
| 2005/07/13 | 1,241 | 1,250 | 1,240 | 1,245 | 11,000 |
| 2005/07/12 | 1,220 | 1,230 | 1,220 | 1,230 | 11,500 |
| 2005/07/11 | 1,220 | 1,220 | 1,200 | 1,220 | 5,500 |
| 2005/07/08 | 1,220 | 1,220 | 1,220 | 1,220 | 2,500 |
| 2005/07/07 | 1,230 | 1,230 | 1,220 | 1,220 | 3,000 |
| 2005/07/06 | 1,230 | 1,230 | 1,230 | 1,230 | 1,500 |
| 2005/07/05 | 1,190 | 1,230 | 1,190 | 1,230 | 13,500 |
| 2005/07/04 | 1,210 | 1,210 | 1,190 | 1,190 | 4,000 |
| 2005/07/01 | 1,200 | 1,210 | 1,200 | 1,210 | 8,500 |
| 2005/06/30 | 1,200 | 1,200 | 1,200 | 1,200 | 5,500 |
| 2005/06/29 | 1,200 | 1,200 | 1,190 | 1,190 | 3,500 |
| 2005/06/28 | 1,200 | 1,200 | 1,190 | 1,200 | 6,500 |
| 2005/06/27 | 1,190 | 1,199 | 1,190 | 1,198 | 4,500 |
| 2005/06/24 | 1,180 | 1,180 | 1,175 | 1,180 | 4,000 |
| 2005/06/23 | 1,190 | 1,190 | 1,185 | 1,185 | 2,000 |
| 2005/06/22 | 1,190 | 1,190 | 1,172 | 1,190 | 2,500 |
| 2005/06/21 | 1,200 | 1,200 | 1,171 | 1,190 | 5,000 |
| 2005/06/20 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 |
| 2005/06/17 | 1,200 | 1,200 | 1,180 | 1,180 | 4,000 |
| 2005/06/16 | 1,200 | 1,200 | 1,200 | 1,200 | 3,000 |
| 2005/06/15 | 1,180 | 1,200 | 1,180 | 1,200 | 10,000 |
| 2005/06/14 | 1,180 | 1,180 | 1,180 | 1,180 | 2,000 |
| 2005/06/13 | 1,180 | 1,180 | 1,180 | 1,180 | 2,000 |
| 2005/06/10 | 1,180 | 1,180 | 1,180 | 1,180 | 2,000 |
| 2005/06/08 | 1,170 | 1,170 | 1,160 | 1,160 | 1,500 |
| 2005/06/07 | 1,160 | 1,178 | 1,160 | 1,178 | 3,000 |
| 2005/06/06 | 1,180 | 1,180 | 1,180 | 1,180 | 6,000 |
| 2005/06/03 | 1,160 | 1,160 | 1,140 | 1,160 | 9,000 |
| 2005/06/02 | 1,150 | 1,150 | 1,130 | 1,130 | 7,500 |
| 2005/06/01 | 1,121 | 1,121 | 1,120 | 1,120 | 3,000 |
| 2005/05/31 | 1,100 | 1,100 | 1,050 | 1,100 | 14,500 |
| 2005/05/30 | 1,120 | 1,120 | 1,050 | 1,100 | 7,500 |
| 2005/05/27 | 1,040 | 1,040 | 1,030 | 1,040 | 4,000 |
| 2005/05/26 | 1,060 | 1,060 | 1,031 | 1,031 | 2,000 |
| 2005/05/25 | 1,060 | 1,060 | 1,060 | 1,060 | 500 |
| 2005/05/24 | 1,052 | 1,060 | 1,052 | 1,060 | 1,500 |
| 2005/05/23 | 1,050 | 1,051 | 1,050 | 1,051 | 3,000 |
| 2005/05/20 | 1,062 | 1,062 | 1,062 | 1,062 | 500 |
| 2005/05/19 | 1,060 | 1,100 | 1,060 | 1,061 | 5,500 |
| 2005/05/18 | 1,050 | 1,060 | 1,030 | 1,060 | 5,000 |
| 2005/05/17 | 1,120 | 1,120 | 1,080 | 1,080 | 7,000 |
| 2005/05/16 | 1,100 | 1,100 | 1,092 | 1,100 | 4,000 |
| 2005/05/13 | 1,140 | 1,140 | 1,130 | 1,130 | 2,500 |
| 2005/05/12 | 1,160 | 1,160 | 1,140 | 1,140 | 3,000 |
| 2005/05/10 | 1,250 | 1,250 | 1,239 | 1,239 | 9,500 |
| 2005/05/09 | 1,200 | 1,245 | 1,160 | 1,245 | 22,500 |
| 2005/05/06 | 1,199 | 1,200 | 1,195 | 1,195 | 10,500 |
| 2005/05/02 | 1,199 | 1,200 | 1,185 | 1,200 | 13,500 |
| 2005/04/28 | 1,150 | 1,170 | 1,145 | 1,170 | 3,500 |
| 2005/04/27 | 1,150 | 1,150 | 1,125 | 1,138 | 4,500 |
| 2005/04/26 | 1,125 | 1,199 | 1,125 | 1,198 | 2,500 |
| 2005/04/25 | 1,200 | 1,200 | 1,120 | 1,120 | 3,000 |
| 2005/04/22 | 1,180 | 1,200 | 1,160 | 1,200 | 40,500 |
| 2005/04/21 | 1,170 | 1,200 | 1,110 | 1,160 | 22,500 |
| 2005/04/20 | 1,100 | 1,200 | 1,080 | 1,170 | 73,000 |
| 2005/04/19 | 1,030 | 1,030 | 980 | 1,000 | 11,000 |
| 2005/04/18 | 1,050 | 1,050 | 1,010 | 1,010 | 9,000 |
| 2005/04/15 | 1,109 | 1,109 | 1,070 | 1,070 | 6,500 |
| 2005/04/14 | 1,130 | 1,160 | 1,110 | 1,110 | 16,000 |
| 2005/04/13 | 1,140 | 1,160 | 1,110 | 1,160 | 56,000 |
| 2005/04/12 | 1,042 | 1,140 | 1,040 | 1,100 | 39,500 |
| 2005/04/11 | 1,042 | 1,042 | 1,040 | 1,042 | 5,500 |
| 2005/04/08 | 1,030 | 1,040 | 980 | 982 | 13,500 |
| 2005/04/07 | 1,050 | 1,050 | 1,040 | 1,040 | 1,500 |
| 2005/04/06 | 1,060 | 1,060 | 1,021 | 1,050 | 8,500 |
| 2005/04/05 | 1,010 | 1,020 | 1,000 | 1,020 | 10,500 |
| 2005/04/04 | 1,060 | 1,060 | 1,000 | 1,010 | 2,500 |
| 2005/04/01 | 1,000 | 1,000 | 1,000 | 1,000 | 6,500 |
| 2005/03/31 | 990 | 1,000 | 990 | 1,000 | 2,500 |
| 2005/03/30 | 980 | 980 | 970 | 980 | 2,500 |
| 2005/03/29 | 1,020 | 1,030 | 1,020 | 1,030 | 6,000 |
| 2005/03/28 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 |
| 2005/03/25 | 1,000 | 1,060 | 960 | 1,060 | 17,000 |
| 2005/03/24 | 980 | 1,000 | 980 | 1,000 | 11,500 |
| 2005/03/23 | 979 | 980 | 979 | 980 | 2,500 |
| 2005/03/22 | 983 | 983 | 980 | 980 | 5,000 |
| 2005/03/18 | 979 | 980 | 975 | 975 | 2,500 |
| 2005/03/17 | 967 | 967 | 967 | 967 | 1,000 |
| 2005/03/16 | 980 | 980 | 975 | 975 | 3,000 |
| 2005/03/15 | 971 | 980 | 971 | 975 | 15,500 |
| 2005/03/14 | 979 | 980 | 961 | 961 | 14,500 |
| 2005/03/11 | 965 | 979 | 960 | 979 | 3,000 |
| 2005/03/10 | 955 | 955 | 955 | 955 | 12,000 |
| 2005/03/09 | 960 | 960 | 955 | 955 | 1,500 |
| 2005/03/08 | 965 | 965 | 960 | 960 | 4,000 |
| 2005/03/07 | 969 | 969 | 965 | 965 | 3,000 |
| 2005/03/04 | 970 | 970 | 970 | 970 | 3,000 |
| 2005/03/03 | 970 | 970 | 970 | 970 | 4,000 |
| 2005/03/02 | 977 | 977 | 970 | 970 | 4,500 |
| 2005/03/01 | 977 | 977 | 970 | 977 | 3,000 |
| 2005/02/28 | 960 | 970 | 960 | 970 | 5,500 |
| 2005/02/25 | 960 | 960 | 960 | 960 | 7,000 |
| 2005/02/24 | 960 | 960 | 960 | 960 | 3,000 |
| 2005/02/23 | 981 | 981 | 981 | 981 | 1,000 |
| 2005/02/22 | 980 | 1,002 | 980 | 981 | 20,500 |
| 2005/02/21 | 965 | 980 | 965 | 980 | 7,000 |
| 2005/02/18 | 960 | 960 | 960 | 960 | 1,000 |
| 2005/02/17 | 960 | 960 | 960 | 960 | 3,000 |
| 2005/02/16 | 960 | 960 | 960 | 960 | 500 |
| 2005/02/15 | 965 | 965 | 950 | 950 | 6,000 |
| 2005/02/14 | 965 | 965 | 965 | 965 | 3,500 |
| 2005/02/10 | 970 | 970 | 965 | 965 | 9,500 |
| 2005/02/09 | 970 | 970 | 965 | 965 | 3,000 |
| 2005/02/08 | 970 | 970 | 970 | 970 | 1,500 |
| 2005/02/07 | 970 | 970 | 970 | 970 | 1,500 |
| 2005/02/04 | 970 | 970 | 970 | 970 | 3,500 |
| 2005/02/03 | 980 | 980 | 975 | 975 | 4,500 |
| 2005/02/02 | 980 | 980 | 975 | 975 | 3,000 |
| 2005/02/01 | 981 | 981 | 975 | 975 | 4,500 |
| 2005/01/31 | 975 | 975 | 975 | 975 | 1,500 |
| 2005/01/28 | 970 | 970 | 970 | 970 | 2,000 |
| 2005/01/27 | 970 | 970 | 970 | 970 | 2,000 |
| 2005/01/26 | 970 | 970 | 970 | 970 | 2,500 |
| 2005/01/20 | 962 | 962 | 962 | 962 | 2,000 |
| 2005/01/18 | 980 | 980 | 960 | 960 | 2,000 |
| 2005/01/17 | 980 | 980 | 980 | 980 | 1,000 |
| 2005/01/14 | 981 | 981 | 981 | 981 | 1,500 |
| 2005/01/13 | 981 | 981 | 981 | 981 | 2,000 |
| 2005/01/12 | 980 | 981 | 980 | 981 | 2,000 |
| 2005/01/11 | 980 | 980 | 971 | 980 | 3,500 |
| 2005/01/07 | 971 | 971 | 971 | 971 | 2,500 |
| 2005/01/06 | 975 | 975 | 970 | 970 | 3,000 |
| 2005/01/05 | 971 | 971 | 971 | 971 | 2,000 |
| 2005/01/04 | 980 | 980 | 970 | 970 | 2,500 |