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 |
---|---|---|---|---|---|
2009/12/30 | 940 | 940 | 940 | 940 | 3,500 |
2009/12/29 | 920 | 922 | 920 | 922 | 2,000 |
2009/12/28 | 919 | 919 | 905 | 905 | 2,500 |
2009/12/25 | 920 | 920 | 890 | 890 | 3,000 |
2009/12/24 | 898 | 898 | 898 | 898 | 1,000 |
2009/12/22 | 898 | 898 | 898 | 898 | 500 |
2009/12/21 | 897 | 898 | 897 | 898 | 1,500 |
2009/12/18 | 900 | 900 | 897 | 897 | 2,500 |
2009/12/17 | 900 | 900 | 900 | 900 | 1,000 |
2009/12/16 | 902 | 902 | 900 | 900 | 1,500 |
2009/12/15 | 901 | 902 | 901 | 902 | 1,500 |
2009/12/14 | 940 | 940 | 940 | 940 | 1,000 |
2009/12/11 | 940 | 940 | 940 | 940 | 6,000 |
2009/12/10 | 920 | 920 | 920 | 920 | 3,500 |
2009/12/09 | 900 | 900 | 900 | 900 | 5,500 |
2009/12/08 | 900 | 900 | 890 | 890 | 3,500 |
2009/12/07 | 910 | 910 | 890 | 895 | 7,500 |
2009/12/04 | 880 | 880 | 870 | 870 | 1,000 |
2009/12/03 | 866 | 880 | 866 | 880 | 5,500 |
2009/12/02 | 866 | 866 | 866 | 866 | 1,000 |
2009/12/01 | 864 | 866 | 855 | 866 | 1,500 |
2009/11/30 | 865 | 865 | 815 | 865 | 4,500 |
2009/11/27 | 834 | 834 | 826 | 826 | 1,500 |
2009/11/26 | 820 | 825 | 804 | 825 | 4,500 |
2009/11/25 | 820 | 820 | 808 | 810 | 2,500 |
2009/11/24 | 811 | 811 | 811 | 811 | 6,000 |
2009/11/20 | 893 | 893 | 893 | 893 | 500 |
2009/11/19 | 877 | 877 | 877 | 877 | 1,000 |
2009/11/18 | 877 | 877 | 877 | 877 | 500 |
2009/11/17 | 877 | 877 | 877 | 877 | 1,000 |
2009/11/16 | 877 | 877 | 877 | 877 | 500 |
2009/11/13 | 890 | 890 | 877 | 877 | 1,500 |
2009/11/12 | 900 | 900 | 890 | 890 | 1,000 |
2009/11/11 | 901 | 901 | 900 | 900 | 1,500 |
2009/11/10 | 905 | 905 | 900 | 900 | 3,000 |
2009/11/09 | 910 | 910 | 905 | 905 | 1,500 |
2009/11/06 | 919 | 919 | 901 | 910 | 4,000 |
2009/11/05 | 909 | 909 | 900 | 900 | 5,500 |
2009/11/04 | 908 | 908 | 890 | 890 | 6,000 |
2009/11/02 | 899 | 899 | 898 | 898 | 3,500 |
2009/10/30 | 869 | 869 | 869 | 869 | 500 |
2009/10/29 | 889 | 889 | 869 | 869 | 3,500 |
2009/10/28 | 879 | 879 | 869 | 869 | 2,000 |
2009/10/27 | 832 | 840 | 832 | 839 | 2,500 |
2009/10/26 | 806 | 812 | 806 | 812 | 4,500 |
2009/10/23 | 835 | 835 | 835 | 835 | 500 |
2009/10/22 | 834 | 834 | 830 | 833 | 1,500 |
2009/10/21 | 834 | 834 | 824 | 830 | 2,500 |
2009/10/20 | 834 | 834 | 824 | 824 | 5,500 |
2009/10/19 | 832 | 832 | 832 | 832 | 1,000 |
2009/10/16 | 841 | 841 | 832 | 832 | 3,500 |
2009/10/15 | 841 | 841 | 840 | 841 | 2,500 |
2009/10/13 | 841 | 841 | 840 | 840 | 1,500 |
2009/10/09 | 832 | 841 | 832 | 840 | 3,000 |
2009/10/08 | 846 | 846 | 830 | 830 | 3,000 |
2009/10/07 | 855 | 855 | 842 | 846 | 2,000 |
2009/10/06 | 850 | 860 | 840 | 860 | 5,000 |
2009/10/05 | 870 | 870 | 850 | 850 | 4,000 |
2009/10/02 | 860 | 860 | 840 | 840 | 2,000 |
2009/10/01 | 860 | 860 | 860 | 860 | 1,000 |
2009/09/30 | 915 | 915 | 850 | 860 | 4,500 |
2009/09/29 | 900 | 900 | 900 | 900 | 2,000 |
2009/09/28 | 860 | 860 | 860 | 860 | 2,000 |
2009/09/25 | 845 | 845 | 845 | 845 | 3,000 |
2009/09/24 | 860 | 860 | 860 | 860 | 3,000 |
2009/09/18 | 878 | 878 | 878 | 878 | 1,000 |
2009/09/17 | 878 | 878 | 878 | 878 | 1,500 |
2009/09/16 | 877 | 877 | 877 | 877 | 1,500 |
2009/09/15 | 877 | 877 | 877 | 877 | 1,000 |
2009/09/14 | 877 | 877 | 877 | 877 | 1,500 |
2009/09/11 | 876 | 876 | 876 | 876 | 1,000 |
2009/09/10 | 890 | 890 | 876 | 876 | 2,000 |
2009/09/09 | 880 | 890 | 880 | 890 | 2,000 |
2009/09/08 | 894 | 894 | 877 | 877 | 1,500 |
2009/09/07 | 899 | 899 | 890 | 894 | 4,000 |
2009/09/04 | 861 | 861 | 861 | 861 | 500 |
2009/09/02 | 870 | 870 | 861 | 861 | 1,500 |
2009/09/01 | 870 | 870 | 861 | 870 | 1,500 |
2009/08/31 | 862 | 870 | 862 | 870 | 2,500 |
2009/08/28 | 887 | 887 | 880 | 880 | 2,500 |
2009/08/27 | 890 | 890 | 887 | 887 | 3,500 |
2009/08/26 | 865 | 870 | 850 | 850 | 16,500 |
2009/08/25 | 902 | 910 | 885 | 885 | 17,500 |
2009/08/24 | 910 | 915 | 900 | 900 | 10,000 |
2009/08/21 | 910 | 910 | 910 | 910 | 2,500 |
2009/08/20 | 930 | 930 | 905 | 910 | 3,500 |
2009/08/19 | 910 | 910 | 910 | 910 | 2,000 |
2009/08/18 | 920 | 920 | 910 | 910 | 2,500 |
2009/08/17 | 930 | 930 | 920 | 920 | 2,000 |
2009/08/14 | 941 | 941 | 930 | 930 | 1,500 |
2009/08/12 | 929 | 929 | 920 | 920 | 1,500 |
2009/08/11 | 930 | 930 | 929 | 929 | 2,000 |
2009/08/10 | 940 | 940 | 930 | 930 | 2,000 |
2009/08/07 | 950 | 950 | 940 | 940 | 1,500 |
2009/08/06 | 950 | 950 | 940 | 950 | 1,500 |
2009/08/05 | 959 | 959 | 950 | 950 | 2,500 |
2009/08/04 | 930 | 930 | 930 | 930 | 1,500 |
2009/08/03 | 930 | 930 | 930 | 930 | 1,000 |
2009/07/31 | 938 | 940 | 930 | 930 | 5,000 |
2009/07/30 | 939 | 939 | 935 | 935 | 2,500 |
2009/07/29 | 940 | 940 | 926 | 931 | 3,500 |
2009/07/28 | 930 | 930 | 916 | 916 | 2,500 |
2009/07/27 | 920 | 920 | 910 | 910 | 2,000 |
2009/07/24 | 900 | 900 | 900 | 900 | 1,000 |
2009/07/23 | 898 | 898 | 890 | 895 | 3,500 |
2009/07/22 | 900 | 900 | 900 | 900 | 2,500 |
2009/07/21 | 899 | 900 | 899 | 900 | 2,500 |
2009/07/17 | 900 | 900 | 886 | 886 | 2,000 |
2009/07/16 | 930 | 930 | 920 | 921 | 2,000 |
2009/07/14 | 890 | 900 | 890 | 900 | 2,500 |
2009/07/13 | 900 | 900 | 888 | 888 | 4,500 |
2009/07/10 | 916 | 916 | 910 | 910 | 1,000 |
2009/07/09 | 916 | 916 | 916 | 916 | 1,000 |
2009/07/08 | 935 | 935 | 910 | 911 | 5,500 |
2009/07/07 | 967 | 967 | 940 | 940 | 6,500 |
2009/07/06 | 970 | 970 | 950 | 950 | 6,000 |
2009/07/03 | 930 | 930 | 920 | 920 | 4,000 |
2009/07/02 | 926 | 926 | 920 | 920 | 4,000 |
2009/07/01 | 934 | 934 | 906 | 906 | 6,000 |
2009/06/30 | 919 | 920 | 919 | 920 | 3,500 |
2009/06/29 | 909 | 909 | 909 | 909 | 2,000 |
2009/06/26 | 909 | 909 | 909 | 909 | 2,000 |
2009/06/25 | 901 | 901 | 901 | 901 | 1,500 |
2009/06/23 | 901 | 901 | 869 | 869 | 4,500 |
2009/06/22 | 898 | 898 | 869 | 871 | 8,500 |
2009/06/19 | 901 | 902 | 898 | 898 | 6,000 |
2009/06/18 | 900 | 901 | 900 | 901 | 2,500 |
2009/06/17 | 905 | 915 | 900 | 915 | 9,500 |
2009/06/16 | 910 | 911 | 905 | 905 | 12,500 |
2009/06/15 | 910 | 910 | 910 | 910 | 6,500 |
2009/06/12 | 905 | 921 | 905 | 910 | 13,000 |
2009/06/11 | 931 | 931 | 901 | 905 | 9,000 |
2009/06/10 | 959 | 959 | 930 | 930 | 7,500 |
2009/06/09 | 990 | 990 | 950 | 960 | 5,500 |
2009/06/08 | 989 | 989 | 960 | 960 | 4,000 |
2009/06/05 | 969 | 969 | 969 | 969 | 3,500 |
2009/06/04 | 951 | 951 | 940 | 940 | 4,000 |
2009/06/03 | 951 | 951 | 950 | 950 | 3,000 |
2009/06/02 | 990 | 990 | 950 | 950 | 3,000 |
2009/06/01 | 940 | 952 | 940 | 950 | 5,000 |
2009/05/29 | 928 | 930 | 928 | 930 | 1,000 |
2009/05/28 | 917 | 917 | 917 | 917 | 500 |
2009/05/26 | 908 | 918 | 908 | 917 | 1,500 |
2009/05/25 | 885 | 898 | 885 | 898 | 2,000 |
2009/05/22 | 945 | 945 | 945 | 945 | 1,000 |
2009/05/21 | 945 | 945 | 945 | 945 | 2,000 |
2009/05/20 | 944 | 944 | 944 | 944 | 1,000 |
2009/05/19 | 944 | 944 | 944 | 944 | 1,500 |
2009/05/18 | 943 | 943 | 943 | 943 | 1,000 |
2009/05/15 | 943 | 943 | 943 | 943 | 1,500 |
2009/05/14 | 942 | 942 | 942 | 942 | 500 |
2009/05/13 | 950 | 950 | 941 | 942 | 1,500 |
2009/05/12 | 951 | 951 | 950 | 950 | 1,000 |
2009/05/11 | 1,004 | 1,004 | 950 | 951 | 5,500 |
2009/05/08 | 960 | 964 | 931 | 964 | 7,500 |
2009/05/07 | 951 | 951 | 950 | 950 | 1,500 |
2009/05/01 | 966 | 966 | 940 | 941 | 4,500 |
2009/04/30 | 980 | 980 | 961 | 965 | 2,000 |
2009/04/28 | 980 | 980 | 980 | 980 | 500 |
2009/04/27 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 |
2009/04/24 | 1,000 | 1,000 | 1,000 | 1,000 | 500 |
2009/04/23 | 1,020 | 1,020 | 1,020 | 1,020 | 500 |
2009/04/22 | 1,090 | 1,090 | 1,065 | 1,065 | 2,500 |
2009/04/21 | 1,090 | 1,100 | 1,090 | 1,100 | 3,500 |
2009/04/20 | 1,080 | 1,080 | 1,064 | 1,075 | 3,000 |
2009/04/17 | 1,100 | 1,100 | 1,100 | 1,100 | 2,500 |
2009/04/16 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 |
2009/04/15 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 |
2009/04/14 | 1,140 | 1,140 | 1,120 | 1,120 | 3,000 |
2009/04/13 | 1,150 | 1,150 | 1,130 | 1,140 | 6,500 |
2009/04/10 | 1,189 | 1,189 | 1,150 | 1,150 | 5,000 |
2009/04/09 | 1,010 | 1,049 | 1,010 | 1,049 | 2,500 |
2009/04/08 | 999 | 1,000 | 990 | 990 | 6,000 |
2009/04/07 | 989 | 1,000 | 989 | 1,000 | 4,500 |
2009/04/06 | 989 | 989 | 988 | 989 | 10,000 |
2009/04/03 | 970 | 970 | 969 | 970 | 9,500 |
2009/04/02 | 930 | 970 | 930 | 970 | 4,500 |
2009/04/01 | 910 | 920 | 910 | 920 | 4,500 |
2009/03/31 | 910 | 910 | 910 | 910 | 1,000 |
2009/03/30 | 909 | 910 | 909 | 910 | 3,000 |
2009/03/27 | 905 | 910 | 905 | 910 | 3,000 |
2009/03/26 | 905 | 905 | 905 | 905 | 2,000 |
2009/03/25 | 916 | 920 | 905 | 905 | 7,000 |
2009/03/24 | 902 | 916 | 902 | 916 | 2,500 |
2009/03/23 | 899 | 902 | 889 | 902 | 3,500 |
2009/03/19 | 899 | 900 | 899 | 899 | 3,000 |
2009/03/18 | 900 | 900 | 900 | 900 | 2,000 |
2009/03/17 | 898 | 900 | 898 | 900 | 2,500 |
2009/03/16 | 900 | 900 | 899 | 899 | 2,500 |
2009/03/13 | 899 | 899 | 899 | 899 | 2,000 |
2009/03/12 | 899 | 899 | 899 | 899 | 2,000 |
2009/03/11 | 900 | 900 | 900 | 900 | 2,000 |
2009/03/10 | 920 | 920 | 908 | 908 | 5,000 |
2009/03/09 | 915 | 915 | 910 | 910 | 2,000 |
2009/03/06 | 918 | 918 | 915 | 915 | 2,000 |
2009/03/05 | 919 | 920 | 917 | 918 | 6,500 |
2009/03/04 | 908 | 917 | 908 | 917 | 5,000 |
2009/03/03 | 908 | 908 | 908 | 908 | 3,000 |
2009/03/02 | 908 | 908 | 908 | 908 | 3,000 |
2009/02/26 | 878 | 878 | 878 | 878 | 500 |
2009/02/24 | 877 | 880 | 870 | 871 | 8,000 |
2009/02/23 | 890 | 890 | 890 | 890 | 4,500 |
2009/02/20 | 909 | 910 | 909 | 909 | 4,000 |
2009/02/19 | 919 | 919 | 910 | 910 | 2,500 |
2009/02/18 | 920 | 920 | 919 | 920 | 17,500 |
2009/02/17 | 930 | 930 | 919 | 919 | 2,000 |
2009/02/16 | 935 | 935 | 934 | 934 | 2,000 |
2009/02/13 | 939 | 940 | 929 | 935 | 3,000 |
2009/02/12 | 940 | 940 | 940 | 940 | 2,000 |
2009/02/10 | 940 | 940 | 940 | 940 | 3,500 |
2009/02/06 | 968 | 968 | 910 | 910 | 4,500 |
2009/02/05 | 978 | 978 | 968 | 968 | 5,000 |
2009/02/04 | 998 | 998 | 968 | 968 | 5,000 |
2009/02/03 | 988 | 988 | 988 | 988 | 4,000 |
2009/02/02 | 986 | 986 | 986 | 986 | 4,000 |
2009/01/30 | 965 | 966 | 965 | 966 | 3,500 |
2009/01/29 | 949 | 965 | 949 | 965 | 2,500 |
2009/01/28 | 911 | 949 | 911 | 949 | 12,500 |
2009/01/27 | 899 | 909 | 898 | 909 | 14,000 |
2009/01/23 | 890 | 899 | 890 | 899 | 15,500 |
2009/01/22 | 890 | 898 | 890 | 898 | 5,000 |
2009/01/21 | 900 | 900 | 890 | 900 | 3,500 |
2009/01/20 | 900 | 900 | 900 | 900 | 2,000 |
2009/01/19 | 900 | 900 | 900 | 900 | 500 |
2009/01/16 | 890 | 900 | 890 | 900 | 8,500 |
2009/01/15 | 894 | 894 | 890 | 890 | 4,500 |
2009/01/14 | 879 | 894 | 879 | 894 | 3,000 |
2009/01/13 | 883 | 883 | 879 | 879 | 3,500 |
2009/01/09 | 860 | 863 | 860 | 863 | 2,000 |
2009/01/08 | 863 | 870 | 863 | 863 | 3,000 |
2009/01/07 | 850 | 860 | 850 | 857 | 4,500 |
2009/01/06 | 860 | 860 | 850 | 850 | 2,000 |
2009/01/05 | 879 | 879 | 830 | 830 | 2,000 |