日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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

このページの先頭へ