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
2010/12/30 865 870 865 870 2,500
2010/12/29 848 851 848 851 3,000
2010/12/28 830 835 830 835 2,500
2010/12/27 865 865 790 815 27,000
2010/12/24 860 860 845 850 15,000
2010/12/22 850 865 850 865 10,000
2010/12/21 839 845 839 845 8,000
2010/12/20 830 835 805 825 19,500
2010/12/17 853 860 840 840 13,000
2010/12/16 865 868 860 860 6,000
2010/12/15 0 0 0 860 0
2010/12/14 868 875 850 860 11,000
2010/12/13 879 879 860 868 7,500
2010/12/10 869 885 845 879 10,000
2010/12/09 848 849 841 841 7,000
2010/12/08 839 844 839 842 9,500
2010/12/07 857 857 830 830 18,000
2010/12/06 853 853 833 848 7,500
2010/12/03 847 847 830 833 10,500
2010/12/02 0 0 0 833 0
2010/12/01 833 833 833 833 4,500
2010/11/30 887 887 845 845 9,000
2010/11/29 872 872 872 872 1,500
2010/11/26 874 875 842 842 7,500
2010/11/25 890 890 865 865 4,500
2010/11/24 875 880 875 880 2,500
2010/11/22 890 890 890 890 2,000
2010/11/19 0 0 0 861 0
2010/11/18 888 888 861 861 1,500
2010/11/17 890 890 890 890 2,500
2010/11/16 890 890 890 890 1,000
2010/11/15 890 890 890 890 1,500
2010/11/12 898 898 877 877 2,000
2010/11/11 900 900 900 900 2,000
2010/11/10 0 0 0 875 0
2010/11/09 900 900 870 875 2,500
2010/11/08 900 900 900 900 500
2010/11/05 905 905 885 900 8,500
2010/11/04 875 875 875 875 4,000
2010/11/02 832 832 830 830 3,000
2010/11/01 855 855 818 818 6,000
2010/10/29 815 840 815 840 7,500
2010/10/28 850 850 831 831 4,000
2010/10/27 845 845 845 845 1,500
2010/10/26 830 830 830 830 1,000
2010/10/25 830 830 830 830 2,500
2010/10/22 0 0 0 817 0
2010/10/21 815 817 815 817 1,000
2010/10/20 0 0 0 815 0
2010/10/19 845 845 815 815 6,000
2010/10/18 869 869 839 845 3,000
2010/10/15 869 869 869 869 1,000
2010/10/14 860 869 860 869 3,500
2010/10/13 866 866 860 860 1,500
2010/10/12 850 866 840 866 4,000
2010/10/08 867 869 867 869 2,500
2010/10/07 860 860 850 851 3,000
2010/10/06 860 860 860 860 1,000
2010/10/05 862 862 860 860 3,000
2010/10/04 0 0 0 832 0
2010/10/01 840 840 832 832 2,000
2010/09/30 839 839 832 832 3,500
2010/09/29 840 840 813 827 4,500
2010/09/28 837 840 822 822 4,500
2010/09/27 815 816 815 815 3,500
2010/09/24 824 840 824 840 3,500
2010/09/22 0 0 0 824 0
2010/09/21 823 824 823 824 1,000
2010/09/17 849 849 823 823 1,500
2010/09/16 849 849 849 849 1,000
2010/09/15 835 849 835 849 1,500
2010/09/14 823 835 823 835 1,000
2010/09/13 800 810 800 810 3,500
2010/09/10 822 822 792 797 24,500
2010/09/09 0 0 0 822 0
2010/09/08 850 850 822 822 1,500
2010/09/07 864 864 850 850 2,500
2010/09/06 864 864 864 864 4,500
2010/09/03 845 845 845 845 1,000
2010/09/02 846 846 845 845 2,500
2010/09/01 816 816 816 816 1,000
2010/08/31 830 830 830 830 500
2010/08/30 848 848 848 848 2,000
2010/08/27 840 840 840 840 1,000
2010/08/26 840 840 840 840 1,000
2010/08/25 825 825 825 825 1,000
2010/08/24 812 820 812 820 2,000
2010/08/23 860 860 820 820 8,500
2010/08/20 878 878 860 860 4,000
2010/08/19 878 878 878 878 1,000
2010/08/18 0 0 0 878 0
2010/08/17 878 878 878 878 500
2010/08/16 0 0 0 877 0
2010/08/13 879 879 877 877 2,500
2010/08/12 894 894 879 879 2,500
2010/08/11 894 894 894 894 1,000
2010/08/10 895 895 895 895 1,500
2010/08/09 895 895 895 895 1,500
2010/08/06 895 895 895 895 1,000
2010/08/05 897 897 895 895 3,000
2010/08/04 875 875 875 875 2,500
2010/08/03 0 0 0 885 0
2010/08/02 899 899 885 885 2,500
2010/07/30 900 900 895 895 2,500
2010/07/29 913 913 900 900 2,500
2010/07/28 899 899 899 899 2,500
2010/07/27 899 899 899 899 3,000
2010/07/26 885 885 885 885 1,000
2010/07/23 0 0 0 879 0
2010/07/22 0 0 0 879 0
2010/07/21 896 896 879 879 4,000
2010/07/20 907 907 877 880 7,000
2010/07/16 905 907 905 907 1,000
2010/07/15 920 920 905 905 3,000
2010/07/14 935 935 920 920 2,500
2010/07/13 936 936 935 935 1,500
2010/07/12 930 935 930 935 4,000
2010/07/09 927 927 927 927 2,000
2010/07/08 950 950 926 926 4,000
2010/07/07 968 968 941 941 6,000
2010/07/06 984 984 961 961 6,500
2010/07/05 960 960 960 960 5,500
2010/07/02 953 953 930 940 5,500
2010/07/01 950 950 923 938 5,500
2010/06/30 945 945 930 930 4,000
2010/06/29 930 930 930 930 2,000
2010/06/28 929 929 915 915 2,000
2010/06/25 915 915 915 915 3,000
2010/06/24 910 910 910 910 500
2010/06/23 910 910 910 910 1,000
2010/06/22 915 915 910 910 1,500
2010/06/21 915 915 915 915 2,000
2010/06/18 915 915 915 915 1,000
2010/06/17 910 915 910 915 2,000
2010/06/16 910 910 910 910 1,000
2010/06/15 910 910 910 910 1,000
2010/06/14 891 910 891 910 2,000
2010/06/11 0 0 0 887 0
2010/06/10 900 901 887 887 3,000
2010/06/09 0 0 0 901 0
2010/06/08 913 913 901 901 2,000
2010/06/07 913 913 913 913 2,500
2010/06/04 910 910 884 884 2,500
2010/06/03 909 910 909 910 3,000
2010/06/02 899 900 899 900 4,000
2010/06/01 890 890 889 889 3,500
2010/05/31 930 930 875 881 6,500
2010/05/28 890 890 875 875 1,500
2010/05/27 900 900 900 900 1,000
2010/05/26 900 900 900 900 1,500
2010/05/25 890 890 890 890 1,000
2010/05/24 890 890 890 890 1,000
2010/05/21 904 904 890 890 2,500
2010/05/20 910 910 905 905 1,500
2010/05/19 915 915 910 910 1,000
2010/05/18 915 915 915 915 1,000
2010/05/17 920 920 915 915 1,000
2010/05/14 920 920 920 920 500
2010/05/13 920 920 920 920 1,000
2010/05/12 920 920 910 910 3,500
2010/05/11 920 920 905 920 4,000
2010/05/10 901 920 901 920 2,500
2010/05/07 913 913 890 901 1,500
2010/05/06 913 913 900 913 5,500
2010/04/30 912 926 900 913 7,500
2010/04/28 910 914 890 907 6,500
2010/04/27 900 900 885 885 3,500
2010/04/26 883 900 883 900 4,000
2010/04/23 889 900 889 900 2,000
2010/04/22 895 904 889 889 2,500
2010/04/21 896 904 880 880 5,500
2010/04/20 900 900 896 896 2,000
2010/04/19 905 905 885 900 3,000
2010/04/16 905 905 905 905 1,000
2010/04/15 905 905 905 905 4,000
2010/04/14 906 906 906 906 2,500
2010/04/13 910 910 881 881 5,500
2010/04/12 910 910 900 910 9,500
2010/04/09 909 910 901 910 7,000
2010/04/08 900 900 900 900 4,500
2010/04/07 890 910 890 891 10,500
2010/04/06 894 895 880 880 3,000
2010/04/05 895 895 895 895 3,000
2010/04/02 880 880 880 880 2,500
2010/04/01 881 881 880 880 1,000
2010/03/31 911 911 881 881 2,000
2010/03/30 911 911 911 911 2,000
2010/03/29 874 874 874 874 1,500
2010/03/26 865 865 860 860 2,000
2010/03/25 850 853 850 853 3,500
2010/03/24 865 867 851 851 4,500
2010/03/23 860 865 850 850 3,500
2010/03/19 860 860 860 860 500
2010/03/18 860 860 860 860 500
2010/03/17 860 868 860 860 3,500
2010/03/16 860 860 850 860 3,500
2010/03/12 860 860 860 860 1,000
2010/03/11 860 860 860 860 1,000
2010/03/10 860 860 850 860 3,000
2010/03/09 865 866 865 865 1,500
2010/03/08 850 865 850 865 2,500
2010/03/05 890 890 841 841 6,500
2010/03/04 890 890 890 890 1,500
2010/03/03 898 898 890 890 1,000
2010/03/02 900 900 900 900 3,000
2010/03/01 887 887 872 872 3,000
2010/02/26 885 885 872 872 2,000
2010/02/25 895 895 870 870 2,000
2010/02/24 855 855 850 850 1,000
2010/02/23 875 890 875 890 1,000
2010/02/22 890 890 890 890 500
2010/02/17 900 900 890 890 1,000
2010/02/16 900 900 900 900 1,500
2010/02/15 899 900 899 900 1,500
2010/02/12 900 900 900 900 1,000
2010/02/10 900 900 900 900 500
2010/02/09 900 900 900 900 1,500
2010/02/08 920 920 900 900 2,000
2010/02/05 930 930 920 920 3,000
2010/02/04 884 885 884 885 1,500
2010/02/03 888 888 885 885 1,500
2010/02/01 885 885 885 885 1,000
2010/01/28 885 885 885 885 3,000
2010/01/27 884 884 882 882 2,000
2010/01/26 879 879 879 879 2,500
2010/01/25 869 870 869 870 2,000
2010/01/22 860 860 860 860 2,000
2010/01/20 865 865 861 861 1,500
2010/01/19 862 865 862 865 3,000
2010/01/18 861 861 861 861 1,500
2010/01/15 870 870 860 860 2,000
2010/01/14 856 870 856 870 3,500
2010/01/13 871 871 855 855 4,500
2010/01/12 920 920 850 870 10,500
2010/01/08 920 936 920 936 1,500
2010/01/06 913 913 910 912 1,500
2010/01/05 955 955 913 913 3,500
2010/01/04 940 941 940 941 2,000

このページの先頭へ