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 |
|---|---|---|---|---|---|
| 2007/12/28 | 1,340 | 1,340 | 1,330 | 1,330 | 2,500 |
| 2007/12/27 | 1,341 | 1,341 | 1,340 | 1,340 | 6,500 |
| 2007/12/26 | 1,345 | 1,345 | 1,340 | 1,340 | 3,000 |
| 2007/12/25 | 1,363 | 1,363 | 1,345 | 1,345 | 3,500 |
| 2007/12/21 | 1,360 | 1,360 | 1,360 | 1,360 | 500 |
| 2007/12/20 | 1,321 | 1,321 | 1,321 | 1,321 | 1,000 |
| 2007/12/19 | 1,375 | 1,375 | 1,370 | 1,370 | 1,000 |
| 2007/12/18 | 1,400 | 1,400 | 1,359 | 1,359 | 4,500 |
| 2007/12/17 | 1,421 | 1,430 | 1,420 | 1,430 | 1,500 |
| 2007/12/14 | 1,460 | 1,460 | 1,421 | 1,421 | 6,500 |
| 2007/12/13 | 1,459 | 1,459 | 1,435 | 1,438 | 2,500 |
| 2007/12/12 | 1,448 | 1,448 | 1,434 | 1,448 | 3,000 |
| 2007/12/11 | 1,470 | 1,470 | 1,450 | 1,450 | 3,500 |
| 2007/12/10 | 1,477 | 1,477 | 1,458 | 1,459 | 4,500 |
| 2007/12/07 | 1,409 | 1,430 | 1,409 | 1,430 | 12,500 |
| 2007/12/06 | 1,393 | 1,415 | 1,387 | 1,407 | 5,000 |
| 2007/12/05 | 1,380 | 1,380 | 1,379 | 1,380 | 2,500 |
| 2007/12/04 | 1,377 | 1,380 | 1,347 | 1,380 | 5,500 |
| 2007/12/03 | 1,390 | 1,390 | 1,357 | 1,379 | 6,500 |
| 2007/11/29 | 1,380 | 1,390 | 1,353 | 1,357 | 8,500 |
| 2007/11/28 | 1,379 | 1,379 | 1,378 | 1,378 | 41,000 |
| 2007/11/27 | 1,350 | 1,351 | 1,350 | 1,351 | 2,000 |
| 2007/11/22 | 1,349 | 1,350 | 1,349 | 1,350 | 1,000 |
| 2007/11/21 | 1,399 | 1,400 | 1,399 | 1,399 | 34,500 |
| 2007/11/20 | 1,420 | 1,420 | 1,350 | 1,350 | 4,500 |
| 2007/11/19 | 1,400 | 1,400 | 1,371 | 1,400 | 6,500 |
| 2007/11/16 | 1,389 | 1,390 | 1,351 | 1,371 | 4,000 |
| 2007/11/14 | 1,370 | 1,371 | 1,370 | 1,370 | 1,500 |
| 2007/11/13 | 1,349 | 1,350 | 1,348 | 1,350 | 3,500 |
| 2007/11/12 | 1,378 | 1,389 | 1,349 | 1,389 | 5,500 |
| 2007/11/09 | 1,367 | 1,380 | 1,367 | 1,380 | 1,000 |
| 2007/11/07 | 1,395 | 1,411 | 1,391 | 1,411 | 7,000 |
| 2007/11/06 | 1,400 | 1,400 | 1,400 | 1,400 | 2,500 |
| 2007/11/05 | 1,419 | 1,419 | 1,380 | 1,380 | 16,500 |
| 2007/11/02 | 1,400 | 1,400 | 1,382 | 1,382 | 2,000 |
| 2007/11/01 | 1,439 | 1,439 | 1,400 | 1,400 | 1,500 |
| 2007/10/31 | 1,390 | 1,401 | 1,390 | 1,401 | 1,500 |
| 2007/10/30 | 1,440 | 1,450 | 1,440 | 1,450 | 2,000 |
| 2007/10/29 | 1,420 | 1,420 | 1,420 | 1,420 | 1,000 |
| 2007/10/26 | 1,370 | 1,400 | 1,370 | 1,400 | 3,500 |
| 2007/10/25 | 1,360 | 1,380 | 1,360 | 1,370 | 2,500 |
| 2007/10/22 | 1,370 | 1,400 | 1,370 | 1,400 | 3,000 |
| 2007/10/19 | 1,420 | 1,420 | 1,385 | 1,385 | 6,500 |
| 2007/10/18 | 1,382 | 1,410 | 1,382 | 1,410 | 2,500 |
| 2007/10/17 | 1,390 | 1,390 | 1,390 | 1,390 | 2,500 |
| 2007/10/16 | 1,466 | 1,466 | 1,405 | 1,422 | 9,000 |
| 2007/10/15 | 1,470 | 1,470 | 1,470 | 1,470 | 1,000 |
| 2007/10/12 | 1,475 | 1,538 | 1,466 | 1,466 | 3,500 |
| 2007/10/11 | 1,450 | 1,464 | 1,440 | 1,464 | 18,000 |
| 2007/10/10 | 1,430 | 1,440 | 1,420 | 1,430 | 6,500 |
| 2007/10/09 | 1,370 | 1,390 | 1,370 | 1,390 | 25,000 |
| 2007/10/05 | 1,370 | 1,370 | 1,370 | 1,370 | 1,000 |
| 2007/10/04 | 1,378 | 1,378 | 1,370 | 1,370 | 10,000 |
| 2007/10/03 | 1,350 | 1,370 | 1,332 | 1,370 | 10,500 |
| 2007/10/02 | 1,392 | 1,392 | 1,361 | 1,361 | 2,500 |
| 2007/10/01 | 1,331 | 1,332 | 1,331 | 1,332 | 4,500 |
| 2007/09/28 | 1,349 | 1,351 | 1,349 | 1,351 | 2,000 |
| 2007/09/27 | 1,332 | 1,347 | 1,332 | 1,347 | 1,500 |
| 2007/09/26 | 1,302 | 1,320 | 1,301 | 1,320 | 4,500 |
| 2007/09/25 | 1,320 | 1,320 | 1,300 | 1,302 | 4,000 |
| 2007/09/21 | 1,301 | 1,346 | 1,297 | 1,297 | 13,000 |
| 2007/09/19 | 1,328 | 1,350 | 1,326 | 1,326 | 4,500 |
| 2007/09/18 | 1,321 | 1,361 | 1,321 | 1,323 | 3,000 |
| 2007/09/14 | 1,340 | 1,380 | 1,331 | 1,340 | 5,000 |
| 2007/09/13 | 1,321 | 1,360 | 1,321 | 1,360 | 3,500 |
| 2007/09/12 | 1,359 | 1,361 | 1,355 | 1,355 | 3,500 |
| 2007/09/11 | 1,361 | 1,361 | 1,360 | 1,360 | 9,500 |
| 2007/09/10 | 1,390 | 1,390 | 1,370 | 1,370 | 5,000 |
| 2007/09/07 | 1,401 | 1,401 | 1,396 | 1,397 | 3,500 |
| 2007/09/06 | 1,420 | 1,439 | 1,420 | 1,438 | 8,000 |
| 2007/09/05 | 1,469 | 1,469 | 1,430 | 1,430 | 3,000 |
| 2007/09/04 | 1,455 | 1,460 | 1,435 | 1,460 | 4,000 |
| 2007/09/03 | 1,448 | 1,449 | 1,435 | 1,435 | 4,500 |
| 2007/08/31 | 1,449 | 1,450 | 1,429 | 1,450 | 2,000 |
| 2007/08/30 | 1,453 | 1,453 | 1,440 | 1,440 | 1,500 |
| 2007/08/29 | 1,440 | 1,440 | 1,420 | 1,440 | 6,500 |
| 2007/08/28 | 1,480 | 1,480 | 1,480 | 1,480 | 1,500 |
| 2007/08/27 | 1,466 | 1,485 | 1,465 | 1,482 | 14,000 |
| 2007/08/24 | 1,466 | 1,466 | 1,460 | 1,460 | 2,500 |
| 2007/08/23 | 1,450 | 1,494 | 1,450 | 1,494 | 6,000 |
| 2007/08/22 | 1,441 | 1,500 | 1,430 | 1,450 | 7,000 |
| 2007/08/21 | 1,450 | 1,450 | 1,450 | 1,450 | 2,500 |
| 2007/08/20 | 1,463 | 1,464 | 1,442 | 1,442 | 3,000 |
| 2007/08/17 | 1,486 | 1,500 | 1,421 | 1,421 | 9,000 |
| 2007/08/16 | 1,540 | 1,540 | 1,500 | 1,501 | 5,000 |
| 2007/08/15 | 1,560 | 1,560 | 1,540 | 1,540 | 4,500 |
| 2007/08/14 | 1,570 | 1,597 | 1,557 | 1,595 | 5,500 |
| 2007/08/13 | 1,530 | 1,570 | 1,530 | 1,570 | 31,500 |
| 2007/08/10 | 1,635 | 1,635 | 1,560 | 1,560 | 11,000 |
| 2007/08/09 | 1,625 | 1,635 | 1,615 | 1,635 | 7,500 |
| 2007/08/08 | 1,620 | 1,625 | 1,615 | 1,615 | 5,000 |
| 2007/08/07 | 1,622 | 1,622 | 1,622 | 1,622 | 500 |
| 2007/08/06 | 1,650 | 1,650 | 1,640 | 1,642 | 4,500 |
| 2007/08/03 | 1,660 | 1,665 | 1,650 | 1,665 | 2,500 |
| 2007/08/02 | 1,673 | 1,673 | 1,640 | 1,660 | 2,000 |
| 2007/08/01 | 1,689 | 1,689 | 1,636 | 1,673 | 6,000 |
| 2007/07/31 | 1,650 | 1,650 | 1,629 | 1,629 | 2,000 |
| 2007/07/30 | 1,655 | 1,655 | 1,623 | 1,623 | 2,500 |
| 2007/07/27 | 1,655 | 1,655 | 1,655 | 1,655 | 1,000 |
| 2007/07/25 | 1,660 | 1,660 | 1,660 | 1,660 | 1,000 |
| 2007/07/24 | 1,680 | 1,704 | 1,660 | 1,660 | 16,500 |
| 2007/07/23 | 1,670 | 1,670 | 1,670 | 1,670 | 2,500 |
| 2007/07/20 | 1,679 | 1,680 | 1,670 | 1,670 | 3,000 |
| 2007/07/19 | 1,660 | 1,675 | 1,651 | 1,675 | 2,500 |
| 2007/07/18 | 1,660 | 1,689 | 1,660 | 1,660 | 7,500 |
| 2007/07/17 | 1,649 | 1,658 | 1,621 | 1,658 | 4,000 |
| 2007/07/13 | 1,643 | 1,650 | 1,643 | 1,650 | 3,000 |
| 2007/07/12 | 1,651 | 1,659 | 1,641 | 1,641 | 4,000 |
| 2007/07/11 | 1,638 | 1,659 | 1,638 | 1,653 | 12,000 |
| 2007/07/10 | 1,640 | 1,640 | 1,632 | 1,632 | 5,500 |
| 2007/07/09 | 1,645 | 1,650 | 1,633 | 1,635 | 9,500 |
| 2007/07/06 | 1,650 | 1,650 | 1,644 | 1,644 | 4,000 |
| 2007/07/05 | 1,640 | 1,649 | 1,640 | 1,640 | 4,500 |
| 2007/07/04 | 1,631 | 1,649 | 1,631 | 1,649 | 12,500 |
| 2007/07/03 | 1,617 | 1,644 | 1,617 | 1,630 | 10,000 |
| 2007/07/02 | 1,648 | 1,648 | 1,618 | 1,640 | 14,500 |
| 2007/06/29 | 1,630 | 1,630 | 1,610 | 1,618 | 9,000 |
| 2007/06/28 | 1,610 | 1,620 | 1,610 | 1,620 | 5,000 |
| 2007/06/27 | 1,610 | 1,620 | 1,610 | 1,620 | 4,000 |
| 2007/06/26 | 1,628 | 1,628 | 1,610 | 1,610 | 4,500 |
| 2007/06/25 | 1,638 | 1,638 | 1,610 | 1,612 | 5,000 |
| 2007/06/22 | 1,615 | 1,615 | 1,610 | 1,610 | 5,000 |
| 2007/06/21 | 1,610 | 1,615 | 1,610 | 1,615 | 3,000 |
| 2007/06/20 | 1,612 | 1,612 | 1,611 | 1,611 | 1,000 |
| 2007/06/19 | 1,620 | 1,620 | 1,620 | 1,620 | 1,000 |
| 2007/06/18 | 1,630 | 1,630 | 1,621 | 1,621 | 3,500 |
| 2007/06/15 | 1,630 | 1,630 | 1,627 | 1,630 | 10,500 |
| 2007/06/14 | 1,635 | 1,635 | 1,635 | 1,635 | 1,500 |
| 2007/06/13 | 1,635 | 1,635 | 1,635 | 1,635 | 500 |
| 2007/06/11 | 1,649 | 1,649 | 1,640 | 1,640 | 1,500 |
| 2007/06/08 | 1,640 | 1,640 | 1,627 | 1,635 | 3,000 |
| 2007/06/07 | 1,638 | 1,640 | 1,638 | 1,640 | 1,000 |
| 2007/06/06 | 1,646 | 1,650 | 1,646 | 1,650 | 3,000 |
| 2007/06/05 | 1,647 | 1,648 | 1,626 | 1,626 | 7,500 |
| 2007/06/04 | 1,635 | 1,645 | 1,600 | 1,600 | 9,500 |
| 2007/06/01 | 1,650 | 1,650 | 1,645 | 1,645 | 2,000 |
| 2007/05/31 | 1,654 | 1,654 | 1,645 | 1,650 | 6,000 |
| 2007/05/30 | 1,649 | 1,650 | 1,641 | 1,641 | 5,500 |
| 2007/05/29 | 1,650 | 1,650 | 1,617 | 1,620 | 3,500 |
| 2007/05/28 | 1,691 | 1,691 | 1,625 | 1,625 | 4,000 |
| 2007/05/25 | 1,650 | 1,650 | 1,631 | 1,631 | 2,500 |
| 2007/05/24 | 1,668 | 1,675 | 1,668 | 1,675 | 1,000 |
| 2007/05/23 | 1,649 | 1,680 | 1,632 | 1,675 | 15,500 |
| 2007/05/22 | 1,667 | 1,667 | 1,625 | 1,660 | 12,500 |
| 2007/05/21 | 1,620 | 1,669 | 1,616 | 1,669 | 1,500 |
| 2007/05/18 | 1,670 | 1,672 | 1,640 | 1,670 | 13,500 |
| 2007/05/17 | 1,650 | 1,660 | 1,640 | 1,640 | 3,500 |
| 2007/05/16 | 1,660 | 1,660 | 1,650 | 1,650 | 3,500 |
| 2007/05/15 | 1,625 | 1,680 | 1,625 | 1,670 | 12,500 |
| 2007/05/14 | 1,628 | 1,660 | 1,628 | 1,655 | 6,000 |
| 2007/05/11 | 1,632 | 1,685 | 1,620 | 1,685 | 28,500 |
| 2007/05/10 | 1,659 | 1,659 | 1,632 | 1,632 | 4,000 |
| 2007/05/09 | 1,628 | 1,670 | 1,620 | 1,665 | 8,500 |
| 2007/05/08 | 1,675 | 1,675 | 1,632 | 1,633 | 11,000 |
| 2007/05/07 | 1,650 | 1,675 | 1,610 | 1,675 | 25,000 |
| 2007/05/02 | 1,634 | 1,649 | 1,634 | 1,645 | 6,500 |
| 2007/05/01 | 1,594 | 1,600 | 1,580 | 1,600 | 12,000 |
| 2007/04/27 | 1,580 | 1,600 | 1,560 | 1,590 | 57,000 |
| 2007/04/26 | 1,420 | 1,550 | 1,380 | 1,520 | 285,500 |
| 2007/04/25 | 1,750 | 1,759 | 1,644 | 1,660 | 21,000 |
| 2007/04/24 | 1,730 | 1,730 | 1,730 | 1,730 | 2,500 |
| 2007/04/23 | 1,751 | 1,770 | 1,740 | 1,770 | 17,000 |
| 2007/04/20 | 1,752 | 1,770 | 1,750 | 1,770 | 3,000 |
| 2007/04/19 | 1,770 | 1,770 | 1,770 | 1,770 | 1,500 |
| 2007/04/18 | 1,745 | 1,770 | 1,745 | 1,770 | 2,000 |
| 2007/04/17 | 1,800 | 1,800 | 1,795 | 1,795 | 18,500 |
| 2007/04/16 | 1,800 | 1,805 | 1,780 | 1,800 | 17,500 |
| 2007/04/13 | 1,800 | 1,800 | 1,795 | 1,800 | 15,000 |
| 2007/04/12 | 1,798 | 1,805 | 1,780 | 1,800 | 22,000 |
| 2007/04/11 | 1,779 | 1,810 | 1,770 | 1,802 | 70,000 |
| 2007/04/10 | 1,656 | 1,730 | 1,650 | 1,721 | 23,000 |
| 2007/04/09 | 1,700 | 1,700 | 1,672 | 1,690 | 7,000 |
| 2007/04/06 | 1,702 | 1,702 | 1,695 | 1,695 | 5,000 |
| 2007/04/05 | 1,747 | 1,747 | 1,720 | 1,720 | 2,000 |
| 2007/04/04 | 1,745 | 1,747 | 1,716 | 1,747 | 3,000 |
| 2007/04/03 | 1,744 | 1,745 | 1,727 | 1,744 | 7,500 |
| 2007/04/02 | 1,726 | 1,785 | 1,726 | 1,730 | 8,000 |
| 2007/03/30 | 1,785 | 1,785 | 1,785 | 1,785 | 500 |
| 2007/03/29 | 1,785 | 1,790 | 1,785 | 1,790 | 1,000 |
| 2007/03/28 | 1,789 | 1,792 | 1,789 | 1,790 | 1,500 |
| 2007/03/27 | 1,762 | 1,770 | 1,762 | 1,770 | 1,000 |
| 2007/03/26 | 1,795 | 1,795 | 1,768 | 1,795 | 12,000 |
| 2007/03/23 | 1,790 | 1,795 | 1,760 | 1,760 | 8,500 |
| 2007/03/22 | 1,765 | 1,769 | 1,764 | 1,768 | 2,000 |
| 2007/03/20 | 1,761 | 1,761 | 1,761 | 1,761 | 2,500 |
| 2007/03/19 | 1,764 | 1,764 | 1,753 | 1,753 | 1,000 |
| 2007/03/16 | 1,755 | 1,765 | 1,755 | 1,765 | 10,500 |
| 2007/03/15 | 1,759 | 1,765 | 1,750 | 1,765 | 7,500 |
| 2007/03/14 | 1,764 | 1,764 | 1,750 | 1,760 | 6,000 |
| 2007/03/13 | 1,790 | 1,790 | 1,771 | 1,771 | 6,000 |
| 2007/03/12 | 1,790 | 1,790 | 1,789 | 1,789 | 15,000 |
| 2007/03/09 | 1,798 | 1,798 | 1,790 | 1,790 | 5,500 |
| 2007/03/08 | 1,798 | 1,798 | 1,770 | 1,797 | 7,500 |
| 2007/03/07 | 1,790 | 1,790 | 1,771 | 1,790 | 11,000 |
| 2007/03/06 | 1,753 | 1,764 | 1,750 | 1,764 | 5,000 |
| 2007/03/05 | 1,798 | 1,798 | 1,750 | 1,753 | 24,000 |
| 2007/03/02 | 1,792 | 1,800 | 1,780 | 1,800 | 10,500 |
| 2007/03/01 | 1,771 | 1,792 | 1,771 | 1,792 | 9,000 |
| 2007/02/28 | 1,765 | 1,790 | 1,725 | 1,770 | 21,500 |
| 2007/02/27 | 1,814 | 1,830 | 1,814 | 1,825 | 35,000 |
| 2007/02/26 | 1,815 | 1,815 | 1,800 | 1,814 | 21,500 |
| 2007/02/23 | 1,817 | 1,817 | 1,799 | 1,810 | 7,500 |
| 2007/02/22 | 1,799 | 1,817 | 1,799 | 1,817 | 16,000 |
| 2007/02/21 | 1,816 | 1,820 | 1,810 | 1,819 | 19,500 |
| 2007/02/20 | 1,815 | 1,815 | 1,797 | 1,809 | 9,000 |
| 2007/02/19 | 1,795 | 1,819 | 1,791 | 1,816 | 5,000 |
| 2007/02/16 | 1,804 | 1,805 | 1,790 | 1,793 | 8,000 |
| 2007/02/15 | 1,821 | 1,825 | 1,795 | 1,815 | 28,500 |
| 2007/02/14 | 1,811 | 1,825 | 1,803 | 1,825 | 13,000 |
| 2007/02/13 | 1,811 | 1,824 | 1,796 | 1,820 | 10,500 |
| 2007/02/09 | 1,780 | 1,800 | 1,770 | 1,800 | 9,500 |
| 2007/02/08 | 1,790 | 1,800 | 1,780 | 1,790 | 17,000 |
| 2007/02/07 | 1,800 | 1,800 | 1,790 | 1,790 | 3,000 |
| 2007/02/06 | 1,800 | 1,815 | 1,800 | 1,815 | 5,500 |
| 2007/02/05 | 1,830 | 1,830 | 1,780 | 1,786 | 6,500 |
| 2007/02/02 | 1,835 | 1,835 | 1,818 | 1,830 | 3,500 |
| 2007/02/01 | 1,854 | 1,854 | 1,820 | 1,835 | 5,500 |
| 2007/01/31 | 1,856 | 1,858 | 1,830 | 1,833 | 14,000 |
| 2007/01/30 | 1,840 | 1,860 | 1,840 | 1,850 | 42,000 |
| 2007/01/29 | 1,830 | 1,840 | 1,821 | 1,830 | 23,500 |
| 2007/01/26 | 1,827 | 1,827 | 1,805 | 1,820 | 15,500 |
| 2007/01/25 | 1,800 | 1,830 | 1,800 | 1,811 | 30,000 |
| 2007/01/24 | 1,768 | 1,780 | 1,768 | 1,775 | 11,000 |
| 2007/01/23 | 1,765 | 1,770 | 1,755 | 1,762 | 9,000 |
| 2007/01/22 | 1,740 | 1,770 | 1,740 | 1,760 | 18,000 |
| 2007/01/19 | 1,706 | 1,730 | 1,700 | 1,730 | 24,000 |
| 2007/01/18 | 1,720 | 1,725 | 1,706 | 1,706 | 7,000 |
| 2007/01/17 | 1,719 | 1,719 | 1,703 | 1,703 | 11,000 |
| 2007/01/16 | 1,720 | 1,720 | 1,695 | 1,701 | 7,500 |
| 2007/01/15 | 1,710 | 1,720 | 1,695 | 1,720 | 5,500 |
| 2007/01/12 | 1,700 | 1,730 | 1,700 | 1,701 | 12,000 |
| 2007/01/11 | 1,712 | 1,730 | 1,700 | 1,700 | 12,500 |
| 2007/01/10 | 1,750 | 1,750 | 1,711 | 1,711 | 7,000 |
| 2007/01/09 | 1,745 | 1,745 | 1,712 | 1,725 | 5,500 |
| 2007/01/05 | 1,715 | 1,720 | 1,705 | 1,720 | 4,000 |
| 2007/01/04 | 1,745 | 1,750 | 1,700 | 1,720 | 9,500 |