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 |
|---|---|---|---|---|---|
| 2008/12/30 | 851 | 860 | 850 | 850 | 4,000 |
| 2008/12/29 | 850 | 851 | 850 | 851 | 2,000 |
| 2008/12/26 | 850 | 850 | 850 | 850 | 500 |
| 2008/12/25 | 850 | 850 | 850 | 850 | 500 |
| 2008/12/24 | 910 | 910 | 850 | 850 | 4,000 |
| 2008/12/22 | 931 | 931 | 885 | 900 | 2,000 |
| 2008/12/18 | 950 | 950 | 950 | 950 | 2,000 |
| 2008/12/17 | 980 | 980 | 940 | 950 | 3,500 |
| 2008/12/15 | 985 | 1,000 | 985 | 1,000 | 1,000 |
| 2008/12/12 | 1,000 | 1,000 | 1,000 | 1,000 | 2,500 |
| 2008/12/11 | 1,025 | 1,025 | 1,000 | 1,000 | 4,500 |
| 2008/12/10 | 1,020 | 1,020 | 1,020 | 1,020 | 4,500 |
| 2008/12/09 | 1,005 | 1,005 | 990 | 990 | 6,000 |
| 2008/12/08 | 1,020 | 1,020 | 991 | 991 | 3,000 |
| 2008/12/05 | 1,050 | 1,050 | 1,000 | 1,000 | 3,500 |
| 2008/12/04 | 1,037 | 1,037 | 1,020 | 1,020 | 2,000 |
| 2008/12/03 | 1,050 | 1,050 | 1,021 | 1,021 | 3,000 |
| 2008/12/02 | 1,059 | 1,059 | 1,045 | 1,045 | 2,500 |
| 2008/12/01 | 1,070 | 1,070 | 1,050 | 1,055 | 3,000 |
| 2008/11/28 | 1,030 | 1,030 | 1,029 | 1,030 | 2,000 |
| 2008/11/27 | 1,030 | 1,030 | 1,030 | 1,030 | 500 |
| 2008/11/26 | 1,030 | 1,030 | 1,030 | 1,030 | 500 |
| 2008/11/25 | 990 | 990 | 988 | 988 | 1,500 |
| 2008/11/21 | 980 | 980 | 920 | 920 | 2,000 |
| 2008/11/20 | 1,030 | 1,030 | 1,030 | 1,030 | 500 |
| 2008/11/14 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 |
| 2008/11/13 | 1,010 | 1,021 | 1,010 | 1,021 | 2,500 |
| 2008/11/12 | 1,043 | 1,043 | 1,043 | 1,043 | 500 |
| 2008/11/11 | 1,129 | 1,130 | 1,043 | 1,043 | 5,500 |
| 2008/11/10 | 1,144 | 1,144 | 1,140 | 1,140 | 2,000 |
| 2008/11/07 | 1,145 | 1,145 | 1,025 | 1,116 | 5,000 |
| 2008/11/06 | 1,174 | 1,174 | 1,085 | 1,085 | 4,500 |
| 2008/11/05 | 1,200 | 1,200 | 1,165 | 1,165 | 6,000 |
| 2008/11/04 | 1,039 | 1,039 | 1,000 | 1,000 | 4,000 |
| 2008/10/31 | 918 | 939 | 910 | 939 | 2,500 |
| 2008/10/30 | 940 | 940 | 938 | 938 | 1,500 |
| 2008/10/29 | 950 | 950 | 920 | 920 | 3,500 |
| 2008/10/28 | 930 | 930 | 901 | 901 | 3,500 |
| 2008/10/24 | 976 | 976 | 930 | 930 | 3,000 |
| 2008/10/23 | 990 | 990 | 957 | 957 | 2,500 |
| 2008/10/22 | 990 | 1,009 | 990 | 990 | 3,000 |
| 2008/10/21 | 946 | 965 | 945 | 965 | 4,500 |
| 2008/10/20 | 937 | 937 | 937 | 937 | 500 |
| 2008/10/17 | 960 | 960 | 930 | 930 | 4,500 |
| 2008/10/16 | 999 | 999 | 950 | 950 | 8,500 |
| 2008/10/15 | 1,000 | 1,000 | 1,000 | 1,000 | 6,000 |
| 2008/10/14 | 1,000 | 1,000 | 1,000 | 1,000 | 10,500 |
| 2008/10/10 | 939 | 939 | 900 | 900 | 21,000 |
| 2008/10/09 | 899 | 949 | 899 | 949 | 8,000 |
| 2008/10/08 | 960 | 960 | 862 | 862 | 7,000 |
| 2008/10/07 | 997 | 997 | 980 | 980 | 1,500 |
| 2008/10/06 | 1,099 | 1,099 | 969 | 1,009 | 6,000 |
| 2008/10/03 | 1,120 | 1,120 | 1,031 | 1,059 | 4,000 |
| 2008/10/02 | 1,091 | 1,140 | 1,081 | 1,081 | 4,500 |
| 2008/10/01 | 1,100 | 1,100 | 1,080 | 1,090 | 6,500 |
| 2008/09/30 | 1,160 | 1,160 | 1,100 | 1,100 | 3,500 |
| 2008/09/25 | 1,171 | 1,171 | 1,160 | 1,160 | 1,000 |
| 2008/09/24 | 1,171 | 1,171 | 1,171 | 1,171 | 1,000 |
| 2008/09/22 | 1,170 | 1,171 | 1,170 | 1,171 | 2,000 |
| 2008/09/19 | 1,180 | 1,180 | 1,160 | 1,160 | 2,500 |
| 2008/09/18 | 1,229 | 1,229 | 1,200 | 1,200 | 1,500 |
| 2008/09/17 | 1,199 | 1,240 | 1,199 | 1,240 | 3,000 |
| 2008/09/16 | 1,224 | 1,224 | 1,199 | 1,199 | 1,500 |
| 2008/09/12 | 1,233 | 1,233 | 1,230 | 1,230 | 2,500 |
| 2008/09/11 | 1,233 | 1,233 | 1,233 | 1,233 | 1,500 |
| 2008/09/10 | 1,233 | 1,233 | 1,233 | 1,233 | 3,000 |
| 2008/09/09 | 1,237 | 1,237 | 1,229 | 1,229 | 1,500 |
| 2008/09/08 | 1,237 | 1,237 | 1,237 | 1,237 | 1,500 |
| 2008/09/05 | 1,250 | 1,250 | 1,180 | 1,237 | 2,500 |
| 2008/09/04 | 1,267 | 1,267 | 1,249 | 1,250 | 5,000 |
| 2008/09/03 | 1,250 | 1,260 | 1,250 | 1,260 | 3,500 |
| 2008/09/02 | 1,239 | 1,239 | 1,239 | 1,239 | 2,500 |
| 2008/09/01 | 1,279 | 1,279 | 1,239 | 1,239 | 4,000 |
| 2008/08/29 | 1,228 | 1,279 | 1,228 | 1,279 | 1,000 |
| 2008/08/28 | 1,288 | 1,288 | 1,288 | 1,288 | 1,000 |
| 2008/08/26 | 1,211 | 1,291 | 1,211 | 1,291 | 2,500 |
| 2008/08/25 | 1,300 | 1,300 | 1,300 | 1,300 | 5,000 |
| 2008/08/22 | 1,319 | 1,319 | 1,300 | 1,300 | 2,500 |
| 2008/08/21 | 1,320 | 1,320 | 1,320 | 1,320 | 1,500 |
| 2008/08/19 | 1,320 | 1,320 | 1,320 | 1,320 | 500 |
| 2008/08/18 | 1,320 | 1,320 | 1,320 | 1,320 | 2,000 |
| 2008/08/15 | 1,300 | 1,300 | 1,299 | 1,300 | 2,000 |
| 2008/08/14 | 1,300 | 1,300 | 1,300 | 1,300 | 1,500 |
| 2008/08/13 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 |
| 2008/08/11 | 1,350 | 1,350 | 1,300 | 1,300 | 4,000 |
| 2008/08/08 | 1,344 | 1,344 | 1,330 | 1,330 | 1,500 |
| 2008/08/07 | 1,340 | 1,344 | 1,304 | 1,344 | 2,500 |
| 2008/08/06 | 1,340 | 1,340 | 1,340 | 1,340 | 3,000 |
| 2008/08/05 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 |
| 2008/08/04 | 1,353 | 1,353 | 1,340 | 1,340 | 2,000 |
| 2008/08/01 | 1,292 | 1,293 | 1,292 | 1,293 | 1,500 |
| 2008/07/31 | 1,271 | 1,271 | 1,270 | 1,270 | 5,000 |
| 2008/07/29 | 1,270 | 1,270 | 1,270 | 1,270 | 2,000 |
| 2008/07/28 | 1,271 | 1,271 | 1,271 | 1,271 | 1,500 |
| 2008/07/25 | 1,271 | 1,271 | 1,270 | 1,270 | 2,500 |
| 2008/07/24 | 1,272 | 1,272 | 1,271 | 1,271 | 1,000 |
| 2008/07/23 | 1,271 | 1,271 | 1,271 | 1,271 | 500 |
| 2008/07/22 | 1,280 | 1,280 | 1,271 | 1,271 | 2,000 |
| 2008/07/18 | 1,310 | 1,310 | 1,271 | 1,271 | 2,500 |
| 2008/07/16 | 1,320 | 1,320 | 1,310 | 1,310 | 1,500 |
| 2008/07/15 | 1,330 | 1,330 | 1,320 | 1,320 | 2,000 |
| 2008/07/14 | 1,300 | 1,320 | 1,300 | 1,320 | 1,000 |
| 2008/07/11 | 1,299 | 1,300 | 1,299 | 1,300 | 2,000 |
| 2008/07/10 | 1,318 | 1,318 | 1,300 | 1,300 | 6,500 |
| 2008/07/09 | 1,334 | 1,350 | 1,290 | 1,318 | 9,000 |
| 2008/07/08 | 1,365 | 1,365 | 1,330 | 1,330 | 7,500 |
| 2008/07/07 | 1,375 | 1,375 | 1,345 | 1,345 | 3,000 |
| 2008/07/04 | 1,355 | 1,355 | 1,355 | 1,355 | 5,000 |
| 2008/07/03 | 1,352 | 1,352 | 1,352 | 1,352 | 1,500 |
| 2008/07/02 | 1,430 | 1,430 | 1,351 | 1,352 | 3,500 |
| 2008/07/01 | 1,410 | 1,410 | 1,352 | 1,360 | 5,500 |
| 2008/06/30 | 1,350 | 1,351 | 1,350 | 1,350 | 5,500 |
| 2008/06/27 | 1,360 | 1,360 | 1,350 | 1,350 | 3,500 |
| 2008/06/26 | 1,360 | 1,360 | 1,360 | 1,360 | 3,000 |
| 2008/06/25 | 1,331 | 1,331 | 1,331 | 1,331 | 500 |
| 2008/06/23 | 1,359 | 1,359 | 1,330 | 1,331 | 6,000 |
| 2008/06/20 | 1,380 | 1,380 | 1,360 | 1,360 | 3,000 |
| 2008/06/19 | 1,400 | 1,400 | 1,361 | 1,380 | 2,500 |
| 2008/06/18 | 1,400 | 1,400 | 1,400 | 1,400 | 1,500 |
| 2008/06/17 | 1,410 | 1,410 | 1,410 | 1,410 | 2,500 |
| 2008/06/16 | 1,410 | 1,410 | 1,410 | 1,410 | 2,000 |
| 2008/06/13 | 1,380 | 1,410 | 1,380 | 1,410 | 4,000 |
| 2008/06/12 | 1,352 | 1,353 | 1,352 | 1,353 | 4,000 |
| 2008/06/11 | 1,402 | 1,402 | 1,344 | 1,351 | 3,000 |
| 2008/06/10 | 1,419 | 1,419 | 1,400 | 1,402 | 4,500 |
| 2008/06/09 | 1,428 | 1,428 | 1,419 | 1,419 | 6,500 |
| 2008/06/06 | 1,441 | 1,441 | 1,430 | 1,430 | 2,500 |
| 2008/06/05 | 1,449 | 1,449 | 1,440 | 1,440 | 3,000 |
| 2008/06/04 | 1,420 | 1,420 | 1,420 | 1,420 | 2,000 |
| 2008/06/03 | 1,411 | 1,411 | 1,400 | 1,400 | 10,500 |
| 2008/06/02 | 1,410 | 1,410 | 1,410 | 1,410 | 12,000 |
| 2008/05/30 | 1,450 | 1,450 | 1,410 | 1,410 | 3,500 |
| 2008/05/29 | 1,450 | 1,450 | 1,450 | 1,450 | 5,000 |
| 2008/05/28 | 1,400 | 1,411 | 1,400 | 1,411 | 7,000 |
| 2008/05/27 | 1,381 | 1,381 | 1,380 | 1,380 | 3,500 |
| 2008/05/26 | 1,375 | 1,380 | 1,375 | 1,380 | 14,000 |
| 2008/05/23 | 1,340 | 1,340 | 1,330 | 1,340 | 11,500 |
| 2008/05/22 | 1,329 | 1,330 | 1,329 | 1,330 | 3,500 |
| 2008/05/21 | 1,331 | 1,332 | 1,300 | 1,330 | 27,000 |
| 2008/05/20 | 1,332 | 1,333 | 1,332 | 1,332 | 2,500 |
| 2008/05/19 | 1,339 | 1,340 | 1,332 | 1,332 | 3,500 |
| 2008/05/16 | 1,340 | 1,353 | 1,340 | 1,340 | 3,500 |
| 2008/05/15 | 1,340 | 1,353 | 1,340 | 1,340 | 7,000 |
| 2008/05/14 | 1,320 | 1,320 | 1,320 | 1,320 | 2,000 |
| 2008/05/13 | 1,340 | 1,340 | 1,320 | 1,320 | 7,000 |
| 2008/05/12 | 1,379 | 1,379 | 1,313 | 1,326 | 5,000 |
| 2008/05/09 | 1,290 | 1,300 | 1,282 | 1,299 | 5,000 |
| 2008/05/08 | 1,300 | 1,300 | 1,290 | 1,290 | 4,500 |
| 2008/05/07 | 1,250 | 1,250 | 1,240 | 1,250 | 2,500 |
| 2008/05/02 | 1,195 | 1,195 | 1,190 | 1,190 | 2,000 |
| 2008/05/01 | 1,230 | 1,230 | 1,175 | 1,175 | 3,500 |
| 2008/04/30 | 1,200 | 1,200 | 1,180 | 1,200 | 10,500 |
| 2008/04/28 | 1,212 | 1,212 | 1,190 | 1,200 | 4,000 |
| 2008/04/25 | 1,192 | 1,212 | 1,192 | 1,212 | 1,500 |
| 2008/04/23 | 1,210 | 1,210 | 1,210 | 1,210 | 3,000 |
| 2008/04/21 | 1,200 | 1,209 | 1,200 | 1,209 | 1,500 |
| 2008/04/18 | 1,238 | 1,238 | 1,200 | 1,200 | 3,000 |
| 2008/04/17 | 1,239 | 1,239 | 1,239 | 1,239 | 3,000 |
| 2008/04/16 | 1,200 | 1,279 | 1,200 | 1,239 | 3,500 |
| 2008/04/15 | 1,185 | 1,200 | 1,185 | 1,200 | 10,000 |
| 2008/04/14 | 1,150 | 1,150 | 1,150 | 1,150 | 3,000 |
| 2008/04/11 | 1,186 | 1,186 | 1,185 | 1,185 | 2,500 |
| 2008/04/10 | 1,210 | 1,210 | 1,110 | 1,185 | 4,000 |
| 2008/04/09 | 1,190 | 1,213 | 1,190 | 1,190 | 6,500 |
| 2008/04/08 | 1,160 | 1,187 | 1,160 | 1,187 | 2,500 |
| 2008/04/07 | 1,136 | 1,160 | 1,136 | 1,160 | 1,000 |
| 2008/04/04 | 1,119 | 1,136 | 1,119 | 1,136 | 4,000 |
| 2008/04/03 | 1,110 | 1,110 | 1,100 | 1,110 | 3,000 |
| 2008/04/02 | 1,072 | 1,072 | 1,072 | 1,072 | 3,500 |
| 2008/04/01 | 1,010 | 1,010 | 1,010 | 1,010 | 4,500 |
| 2008/03/31 | 1,080 | 1,080 | 1,070 | 1,070 | 2,000 |
| 2008/03/28 | 1,080 | 1,080 | 1,080 | 1,080 | 2,000 |
| 2008/03/27 | 1,050 | 1,058 | 1,050 | 1,058 | 2,000 |
| 2008/03/26 | 1,050 | 1,060 | 1,050 | 1,050 | 2,000 |
| 2008/03/25 | 1,020 | 1,020 | 1,020 | 1,020 | 3,500 |
| 2008/03/24 | 1,010 | 1,020 | 1,000 | 1,020 | 11,500 |
| 2008/03/21 | 1,003 | 1,025 | 1,003 | 1,010 | 9,000 |
| 2008/03/19 | 1,062 | 1,062 | 1,060 | 1,060 | 5,000 |
| 2008/03/18 | 1,040 | 1,060 | 1,040 | 1,050 | 3,000 |
| 2008/03/17 | 1,070 | 1,070 | 1,050 | 1,050 | 4,500 |
| 2008/03/14 | 1,100 | 1,100 | 1,050 | 1,070 | 7,000 |
| 2008/03/13 | 1,152 | 1,152 | 1,100 | 1,100 | 4,000 |
| 2008/03/12 | 1,179 | 1,179 | 1,152 | 1,152 | 1,000 |
| 2008/03/10 | 1,190 | 1,190 | 1,110 | 1,110 | 3,500 |
| 2008/03/07 | 1,210 | 1,210 | 1,165 | 1,195 | 5,500 |
| 2008/03/06 | 1,250 | 1,250 | 1,210 | 1,210 | 5,000 |
| 2008/03/05 | 1,240 | 1,240 | 1,220 | 1,220 | 3,000 |
| 2008/03/04 | 1,250 | 1,270 | 1,220 | 1,220 | 5,500 |
| 2008/03/03 | 1,260 | 1,260 | 1,250 | 1,250 | 5,500 |
| 2008/02/29 | 1,280 | 1,280 | 1,261 | 1,261 | 2,500 |
| 2008/02/28 | 1,255 | 1,260 | 1,255 | 1,260 | 3,500 |
| 2008/02/27 | 1,295 | 1,295 | 1,295 | 1,295 | 500 |
| 2008/02/26 | 1,255 | 1,295 | 1,255 | 1,295 | 2,000 |
| 2008/02/25 | 1,245 | 1,250 | 1,245 | 1,250 | 7,000 |
| 2008/02/22 | 1,265 | 1,265 | 1,240 | 1,245 | 3,500 |
| 2008/02/21 | 1,245 | 1,245 | 1,240 | 1,245 | 6,000 |
| 2008/02/20 | 1,250 | 1,250 | 1,245 | 1,245 | 4,500 |
| 2008/02/19 | 1,260 | 1,260 | 1,230 | 1,250 | 3,500 |
| 2008/02/18 | 1,298 | 1,298 | 1,260 | 1,260 | 5,000 |
| 2008/02/15 | 1,240 | 1,260 | 1,240 | 1,260 | 5,000 |
| 2008/02/14 | 1,220 | 1,250 | 1,220 | 1,250 | 1,500 |
| 2008/02/13 | 1,240 | 1,240 | 1,215 | 1,220 | 2,500 |
| 2008/02/12 | 1,245 | 1,245 | 1,240 | 1,240 | 5,000 |
| 2008/02/08 | 1,283 | 1,283 | 1,243 | 1,243 | 3,000 |
| 2008/02/07 | 1,275 | 1,283 | 1,270 | 1,283 | 4,500 |
| 2008/02/06 | 1,320 | 1,320 | 1,260 | 1,273 | 7,500 |
| 2008/02/05 | 1,364 | 1,364 | 1,300 | 1,300 | 4,500 |
| 2008/02/04 | 1,365 | 1,365 | 1,350 | 1,364 | 5,000 |
| 2008/02/01 | 1,263 | 1,285 | 1,262 | 1,285 | 4,500 |
| 2008/01/31 | 1,230 | 1,240 | 1,220 | 1,240 | 4,500 |
| 2008/01/30 | 1,220 | 1,250 | 1,220 | 1,230 | 8,000 |
| 2008/01/28 | 1,180 | 1,180 | 1,180 | 1,180 | 1,500 |
| 2008/01/25 | 1,180 | 1,190 | 1,180 | 1,180 | 2,000 |
| 2008/01/24 | 1,160 | 1,177 | 1,160 | 1,165 | 2,000 |
| 2008/01/23 | 1,020 | 1,150 | 1,020 | 1,150 | 17,500 |
| 2008/01/22 | 999 | 1,020 | 970 | 1,000 | 43,000 |
| 2008/01/21 | 1,200 | 1,200 | 1,120 | 1,159 | 11,000 |
| 2008/01/18 | 1,220 | 1,220 | 1,180 | 1,180 | 7,500 |
| 2008/01/17 | 1,240 | 1,255 | 1,200 | 1,210 | 10,000 |
| 2008/01/16 | 1,299 | 1,300 | 1,270 | 1,280 | 13,500 |
| 2008/01/15 | 1,320 | 1,320 | 1,300 | 1,302 | 7,500 |
| 2008/01/11 | 1,321 | 1,321 | 1,320 | 1,320 | 3,000 |
| 2008/01/10 | 1,309 | 1,320 | 1,309 | 1,320 | 1,500 |
| 2008/01/09 | 1,355 | 1,355 | 1,309 | 1,309 | 4,000 |
| 2008/01/08 | 1,340 | 1,340 | 1,340 | 1,340 | 500 |
| 2008/01/07 | 1,349 | 1,349 | 1,300 | 1,300 | 3,500 |
| 2008/01/04 | 1,331 | 1,331 | 1,311 | 1,311 | 3,000 |