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 |
|---|---|---|---|---|---|
| 2014/12/30 | 7,600 | 7,630 | 7,590 | 7,630 | 1,700 |
| 2014/12/29 | 7,420 | 7,550 | 7,410 | 7,490 | 2,900 |
| 2014/12/26 | 7,360 | 7,440 | 7,350 | 7,380 | 4,800 |
| 2014/12/25 | 7,330 | 7,330 | 7,220 | 7,250 | 1,500 |
| 2014/12/24 | 7,230 | 7,320 | 7,210 | 7,320 | 2,100 |
| 2014/12/22 | 7,300 | 7,300 | 7,200 | 7,210 | 2,500 |
| 2014/12/19 | 7,290 | 7,310 | 7,240 | 7,300 | 500 |
| 2014/12/18 | 7,400 | 7,400 | 7,150 | 7,340 | 1,600 |
| 2014/12/17 | 7,280 | 7,280 | 7,250 | 7,250 | 500 |
| 2014/12/16 | 7,300 | 7,300 | 7,290 | 7,290 | 700 |
| 2014/12/15 | 7,360 | 7,360 | 7,360 | 7,360 | 300 |
| 2014/12/12 | 7,390 | 7,390 | 7,360 | 7,360 | 1,100 |
| 2014/12/11 | 7,400 | 7,490 | 7,360 | 7,390 | 1,300 |
| 2014/12/10 | 7,450 | 7,480 | 7,350 | 7,350 | 1,800 |
| 2014/12/09 | 7,580 | 7,580 | 7,430 | 7,430 | 2,300 |
| 2014/12/08 | 7,600 | 7,620 | 7,570 | 7,600 | 1,600 |
| 2014/12/05 | 7,590 | 7,590 | 7,530 | 7,560 | 1,700 |
| 2014/12/04 | 7,450 | 7,550 | 7,450 | 7,550 | 1,300 |
| 2014/12/03 | 7,530 | 7,530 | 7,440 | 7,440 | 1,500 |
| 2014/12/02 | 7,500 | 7,530 | 7,460 | 7,530 | 1,400 |
| 2014/12/01 | 7,550 | 7,750 | 7,450 | 7,580 | 3,800 |
| 2014/11/28 | 7,360 | 7,500 | 7,360 | 7,410 | 2,500 |
| 2014/11/27 | 7,300 | 7,350 | 7,300 | 7,330 | 3,100 |
| 2014/11/26 | 7,290 | 7,300 | 7,250 | 7,300 | 2,000 |
| 2014/11/25 | 7,210 | 7,350 | 7,210 | 7,250 | 3,100 |
| 2014/11/21 | 7,190 | 7,190 | 7,130 | 7,180 | 800 |
| 2014/11/20 | 7,190 | 7,190 | 7,180 | 7,190 | 600 |
| 2014/11/19 | 7,190 | 7,190 | 7,180 | 7,180 | 500 |
| 2014/11/18 | 7,180 | 7,190 | 7,150 | 7,190 | 1,200 |
| 2014/11/17 | 7,190 | 7,190 | 7,130 | 7,150 | 600 |
| 2014/11/14 | 7,120 | 7,190 | 7,110 | 7,190 | 700 |
| 2014/11/13 | 7,170 | 7,170 | 7,130 | 7,170 | 1,000 |
| 2014/11/12 | 7,140 | 7,220 | 7,140 | 7,200 | 700 |
| 2014/11/11 | 7,200 | 7,230 | 7,140 | 7,140 | 900 |
| 2014/11/10 | 7,210 | 7,210 | 7,130 | 7,200 | 600 |
| 2014/11/07 | 7,190 | 7,190 | 7,130 | 7,130 | 1,200 |
| 2014/11/06 | 7,290 | 7,290 | 7,160 | 7,170 | 2,400 |
| 2014/11/05 | 7,320 | 7,330 | 7,210 | 7,210 | 3,700 |
| 2014/11/04 | 7,310 | 7,450 | 7,250 | 7,250 | 5,200 |
| 2014/10/31 | 7,200 | 7,200 | 7,170 | 7,200 | 1,300 |
| 2014/10/30 | 7,160 | 7,250 | 7,080 | 7,110 | 2,900 |
| 2014/10/29 | 7,100 | 7,140 | 7,070 | 7,140 | 2,200 |
| 2014/10/28 | 7,180 | 7,180 | 7,080 | 7,100 | 1,300 |
| 2014/10/27 | 7,080 | 7,130 | 6,990 | 7,080 | 2,100 |
| 2014/10/24 | 7,060 | 7,060 | 6,950 | 6,950 | 600 |
| 2014/10/23 | 6,940 | 6,940 | 6,940 | 6,940 | 200 |
| 2014/10/22 | 6,940 | 6,940 | 6,940 | 6,940 | 100 |
| 2014/10/20 | 6,920 | 6,990 | 6,920 | 6,990 | 200 |
| 2014/10/17 | 6,920 | 6,920 | 6,920 | 6,920 | 200 |
| 2014/10/16 | 6,920 | 6,920 | 6,920 | 6,920 | 300 |
| 2014/10/15 | 6,990 | 6,990 | 6,930 | 6,930 | 300 |
| 2014/10/14 | 6,920 | 6,920 | 6,920 | 6,920 | 100 |
| 2014/10/10 | 6,980 | 6,980 | 6,980 | 6,980 | 100 |
| 2014/10/09 | 7,010 | 7,010 | 6,990 | 6,990 | 700 |
| 2014/10/08 | 7,020 | 7,040 | 7,000 | 7,040 | 900 |
| 2014/10/07 | 7,080 | 7,120 | 7,080 | 7,080 | 300 |
| 2014/10/06 | 7,140 | 7,140 | 7,100 | 7,100 | 500 |
| 2014/10/03 | 6,930 | 7,110 | 6,930 | 7,010 | 800 |
| 2014/10/02 | 7,090 | 7,090 | 6,970 | 7,010 | 600 |
| 2014/10/01 | 7,100 | 7,130 | 7,010 | 7,130 | 1,400 |
| 2014/09/30 | 7,080 | 7,090 | 6,900 | 6,900 | 1,300 |
| 2014/09/29 | 7,000 | 7,000 | 6,900 | 7,000 | 800 |
| 2014/09/26 | 6,880 | 6,880 | 6,880 | 6,880 | 1,000 |
| 2014/09/25 | 6,910 | 6,910 | 6,910 | 6,910 | 300 |
| 2014/09/24 | 6,900 | 6,910 | 6,900 | 6,910 | 500 |
| 2014/09/22 | 7,010 | 7,010 | 6,900 | 6,900 | 800 |
| 2014/09/19 | 7,020 | 7,020 | 7,000 | 7,020 | 700 |
| 2014/09/18 | 7,020 | 7,030 | 7,020 | 7,020 | 400 |
| 2014/09/17 | 7,020 | 7,120 | 7,020 | 7,100 | 700 |
| 2014/09/16 | 7,040 | 7,040 | 6,970 | 7,000 | 1,600 |
| 2014/09/11 | 7,040 | 7,040 | 7,000 | 7,040 | 1,800 |
| 2014/09/10 | 6,940 | 7,040 | 6,860 | 7,040 | 5,300 |
| 2014/09/09 | 6,900 | 6,990 | 6,870 | 6,870 | 1,600 |
| 2014/09/08 | 7,000 | 7,000 | 6,890 | 6,890 | 1,000 |
| 2014/09/05 | 7,030 | 7,030 | 6,930 | 6,930 | 500 |
| 2014/09/04 | 7,080 | 7,240 | 6,930 | 6,930 | 4,300 |
| 2014/09/03 | 7,000 | 7,000 | 6,880 | 6,880 | 500 |
| 2014/09/02 | 7,050 | 7,060 | 6,990 | 7,000 | 2,400 |
| 2014/09/01 | 7,000 | 7,000 | 7,000 | 7,000 | 100 |
| 2014/08/29 | 7,030 | 7,100 | 6,980 | 6,980 | 400 |
| 2014/08/28 | 7,130 | 7,130 | 7,070 | 7,070 | 500 |
| 2014/08/27 | 7,080 | 7,130 | 7,080 | 7,130 | 1,300 |
| 2014/08/27 | 1 -> 0.20 分割 | ||||
| 2014/08/26 | 1,445 | 1,447 | 1,440 | 1,440 | 7,500 |
| 2014/08/25 | 1,430 | 1,432 | 1,401 | 1,421 | 7,500 |
| 2014/08/22 | 1,430 | 1,430 | 1,408 | 1,415 | 3,000 |
| 2014/08/21 | 1,420 | 1,429 | 1,420 | 1,429 | 2,500 |
| 2014/08/20 | 1,432 | 1,432 | 1,421 | 1,421 | 1,500 |
| 2014/08/19 | 1,432 | 1,432 | 1,432 | 1,432 | 1,500 |
| 2014/08/18 | 1,432 | 1,432 | 1,430 | 1,432 | 3,500 |
| 2014/08/15 | 1,408 | 1,435 | 1,408 | 1,435 | 3,500 |
| 2014/08/14 | 1,404 | 1,404 | 1,404 | 1,404 | 500 |
| 2014/08/13 | 1,409 | 1,409 | 1,409 | 1,409 | 2,000 |
| 2014/08/12 | 1,388 | 1,392 | 1,388 | 1,392 | 1,000 |
| 2014/08/11 | 1,396 | 1,396 | 1,386 | 1,386 | 2,500 |
| 2014/08/07 | 1,395 | 1,395 | 1,395 | 1,395 | 1,000 |
| 2014/08/06 | 1,412 | 1,412 | 1,400 | 1,410 | 2,000 |
| 2014/08/05 | 1,407 | 1,413 | 1,407 | 1,413 | 2,000 |
| 2014/08/04 | 1,401 | 1,430 | 1,400 | 1,429 | 5,000 |
| 2014/08/01 | 1,410 | 1,410 | 1,401 | 1,401 | 1,500 |
| 2014/07/31 | 1,440 | 1,440 | 1,440 | 1,440 | 1,500 |
| 2014/07/30 | 1,440 | 1,440 | 1,440 | 1,440 | 1,500 |
| 2014/07/29 | 1,429 | 1,430 | 1,425 | 1,430 | 1,500 |
| 2014/07/28 | 1,420 | 1,427 | 1,420 | 1,425 | 2,500 |
| 2014/07/25 | 1,400 | 1,407 | 1,384 | 1,407 | 7,500 |
| 2014/07/24 | 1,400 | 1,407 | 1,377 | 1,377 | 10,500 |
| 2014/07/23 | 1,385 | 1,385 | 1,385 | 1,385 | 500 |
| 2014/07/22 | 1,378 | 1,381 | 1,378 | 1,381 | 1,500 |
| 2014/07/18 | 1,400 | 1,400 | 1,375 | 1,375 | 4,000 |
| 2014/07/17 | 1,400 | 1,400 | 1,396 | 1,400 | 5,000 |
| 2014/07/16 | 1,405 | 1,405 | 1,400 | 1,400 | 2,500 |
| 2014/07/14 | 1,409 | 1,409 | 1,409 | 1,409 | 1,000 |
| 2014/07/11 | 1,407 | 1,419 | 1,400 | 1,413 | 4,000 |
| 2014/07/10 | 1,431 | 1,431 | 1,419 | 1,419 | 7,000 |
| 2014/07/09 | 1,435 | 1,450 | 1,435 | 1,449 | 3,000 |
| 2014/07/08 | 1,437 | 1,437 | 1,435 | 1,435 | 1,500 |
| 2014/07/07 | 1,454 | 1,454 | 1,435 | 1,435 | 5,500 |
| 2014/07/04 | 1,455 | 1,455 | 1,427 | 1,430 | 7,500 |
| 2014/07/03 | 1,455 | 1,455 | 1,430 | 1,430 | 4,500 |
| 2014/07/02 | 1,460 | 1,460 | 1,430 | 1,455 | 10,500 |
| 2014/07/01 | 1,446 | 1,465 | 1,420 | 1,452 | 28,000 |
| 2014/06/30 | 1,369 | 1,449 | 1,369 | 1,449 | 29,000 |
| 2014/06/27 | 1,360 | 1,360 | 1,360 | 1,360 | 2,000 |
| 2014/06/26 | 1,359 | 1,360 | 1,349 | 1,360 | 2,000 |
| 2014/06/25 | 1,359 | 1,359 | 1,359 | 1,359 | 2,500 |
| 2014/06/24 | 1,350 | 1,359 | 1,350 | 1,350 | 4,000 |
| 2014/06/23 | 1,350 | 1,359 | 1,350 | 1,359 | 4,000 |
| 2014/06/20 | 1,357 | 1,358 | 1,342 | 1,342 | 4,000 |
| 2014/06/19 | 1,342 | 1,355 | 1,342 | 1,355 | 3,500 |
| 2014/06/18 | 1,360 | 1,360 | 1,355 | 1,355 | 2,500 |
| 2014/06/17 | 1,349 | 1,350 | 1,347 | 1,347 | 2,000 |
| 2014/06/16 | 1,339 | 1,345 | 1,339 | 1,345 | 3,000 |
| 2014/06/13 | 1,327 | 1,347 | 1,325 | 1,326 | 5,500 |
| 2014/06/12 | 1,327 | 1,327 | 1,327 | 1,327 | 3,000 |
| 2014/06/11 | 1,334 | 1,334 | 1,325 | 1,327 | 2,000 |
| 2014/06/10 | 1,345 | 1,345 | 1,324 | 1,335 | 1,500 |
| 2014/06/09 | 1,350 | 1,350 | 1,325 | 1,350 | 4,500 |
| 2014/06/05 | 1,339 | 1,339 | 1,323 | 1,323 | 2,500 |
| 2014/06/04 | 1,338 | 1,339 | 1,338 | 1,339 | 3,000 |
| 2014/06/03 | 1,339 | 1,339 | 1,303 | 1,338 | 7,500 |
| 2014/06/02 | 1,339 | 1,340 | 1,320 | 1,320 | 5,500 |
| 2014/05/30 | 1,328 | 1,328 | 1,305 | 1,305 | 2,500 |
| 2014/05/29 | 1,326 | 1,326 | 1,305 | 1,305 | 4,000 |
| 2014/05/28 | 1,324 | 1,324 | 1,301 | 1,301 | 1,000 |
| 2014/05/27 | 1,316 | 1,319 | 1,289 | 1,319 | 3,000 |
| 2014/05/26 | 1,288 | 1,288 | 1,288 | 1,288 | 1,500 |
| 2014/05/23 | 1,286 | 1,286 | 1,286 | 1,286 | 4,000 |
| 2014/05/22 | 1,286 | 1,286 | 1,286 | 1,286 | 2,500 |
| 2014/05/21 | 1,285 | 1,285 | 1,285 | 1,285 | 500 |
| 2014/05/20 | 1,314 | 1,314 | 1,313 | 1,313 | 1,000 |
| 2014/05/19 | 1,285 | 1,315 | 1,285 | 1,315 | 2,000 |
| 2014/05/16 | 1,309 | 1,309 | 1,300 | 1,300 | 1,500 |
| 2014/05/14 | 1,309 | 1,309 | 1,309 | 1,309 | 1,000 |
| 2014/05/13 | 1,310 | 1,310 | 1,310 | 1,310 | 1,000 |
| 2014/05/12 | 1,307 | 1,310 | 1,307 | 1,310 | 1,500 |
| 2014/05/09 | 1,306 | 1,334 | 1,306 | 1,334 | 2,000 |
| 2014/05/07 | 1,318 | 1,320 | 1,295 | 1,320 | 6,000 |
| 2014/05/02 | 1,335 | 1,336 | 1,318 | 1,335 | 3,000 |
| 2014/05/01 | 1,337 | 1,337 | 1,320 | 1,320 | 2,000 |
| 2014/04/30 | 1,344 | 1,344 | 1,310 | 1,311 | 3,000 |
| 2014/04/28 | 1,324 | 1,324 | 1,324 | 1,324 | 2,000 |
| 2014/04/25 | 1,309 | 1,310 | 1,297 | 1,308 | 3,500 |
| 2014/04/24 | 1,323 | 1,323 | 1,323 | 1,323 | 500 |
| 2014/04/22 | 1,312 | 1,312 | 1,300 | 1,300 | 2,500 |
| 2014/04/21 | 1,312 | 1,312 | 1,310 | 1,310 | 2,500 |
| 2014/04/18 | 1,321 | 1,321 | 1,321 | 1,321 | 500 |
| 2014/04/17 | 1,315 | 1,316 | 1,310 | 1,310 | 4,500 |
| 2014/04/16 | 1,310 | 1,310 | 1,310 | 1,310 | 500 |
| 2014/04/15 | 1,300 | 1,300 | 1,273 | 1,300 | 1,500 |
| 2014/04/14 | 1,268 | 1,300 | 1,268 | 1,300 | 6,500 |
| 2014/04/11 | 1,324 | 1,324 | 1,310 | 1,310 | 2,000 |
| 2014/04/10 | 1,324 | 1,326 | 1,324 | 1,326 | 2,000 |
| 2014/04/09 | 1,333 | 1,333 | 1,314 | 1,314 | 2,000 |
| 2014/04/08 | 1,331 | 1,331 | 1,331 | 1,331 | 500 |
| 2014/04/07 | 1,375 | 1,379 | 1,370 | 1,378 | 5,500 |
| 2014/04/04 | 1,353 | 1,368 | 1,342 | 1,368 | 3,000 |
| 2014/04/03 | 1,379 | 1,379 | 1,351 | 1,352 | 9,500 |
| 2014/04/02 | 1,406 | 1,410 | 1,406 | 1,409 | 6,000 |
| 2014/04/01 | 1,334 | 1,410 | 1,334 | 1,409 | 29,000 |
| 2014/03/31 | 1,278 | 1,298 | 1,265 | 1,298 | 8,500 |
| 2014/03/28 | 1,268 | 1,268 | 1,268 | 1,268 | 1,500 |
| 2014/03/27 | 1,247 | 1,247 | 1,247 | 1,247 | 500 |
| 2014/03/26 | 1,239 | 1,247 | 1,232 | 1,247 | 2,500 |
| 2014/03/25 | 1,250 | 1,250 | 1,231 | 1,231 | 2,000 |
| 2014/03/24 | 1,220 | 1,230 | 1,220 | 1,230 | 3,000 |
| 2014/03/20 | 1,236 | 1,236 | 1,219 | 1,219 | 1,500 |
| 2014/03/19 | 1,268 | 1,268 | 1,256 | 1,256 | 2,500 |
| 2014/03/18 | 1,295 | 1,295 | 1,278 | 1,278 | 4,000 |
| 2014/03/17 | 1,299 | 1,299 | 1,288 | 1,288 | 2,500 |
| 2014/03/14 | 1,285 | 1,285 | 1,285 | 1,285 | 500 |
| 2014/03/13 | 1,306 | 1,306 | 1,287 | 1,287 | 2,000 |
| 2014/03/12 | 1,312 | 1,312 | 1,312 | 1,312 | 500 |
| 2014/03/10 | 1,318 | 1,318 | 1,318 | 1,318 | 1,500 |
| 2014/03/07 | 1,310 | 1,310 | 1,302 | 1,302 | 1,500 |
| 2014/03/06 | 1,285 | 1,318 | 1,285 | 1,318 | 3,500 |
| 2014/03/05 | 1,325 | 1,325 | 1,274 | 1,274 | 2,500 |
| 2014/03/04 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 |
| 2014/03/03 | 1,307 | 1,307 | 1,213 | 1,243 | 6,500 |
| 2014/02/28 | 1,346 | 1,346 | 1,307 | 1,307 | 3,500 |
| 2014/02/27 | 1,350 | 1,350 | 1,321 | 1,321 | 3,000 |
| 2014/02/26 | 1,376 | 1,376 | 1,350 | 1,350 | 7,000 |
| 2014/02/25 | 1,377 | 1,389 | 1,377 | 1,380 | 14,500 |
| 2014/02/24 | 1,380 | 1,385 | 1,380 | 1,380 | 6,500 |
| 2014/02/21 | 1,380 | 1,380 | 1,380 | 1,380 | 3,500 |
| 2014/02/20 | 1,361 | 1,370 | 1,361 | 1,363 | 4,500 |
| 2014/02/19 | 1,364 | 1,385 | 1,364 | 1,368 | 6,000 |
| 2014/02/18 | 1,361 | 1,390 | 1,356 | 1,390 | 4,000 |
| 2014/02/17 | 1,360 | 1,360 | 1,360 | 1,360 | 500 |
| 2014/02/14 | 1,381 | 1,385 | 1,363 | 1,363 | 2,500 |
| 2014/02/13 | 1,400 | 1,400 | 1,390 | 1,390 | 7,000 |
| 2014/02/12 | 1,366 | 1,390 | 1,365 | 1,365 | 4,500 |
| 2014/02/10 | 1,348 | 1,361 | 1,348 | 1,361 | 6,500 |
| 2014/02/07 | 1,338 | 1,349 | 1,333 | 1,333 | 3,000 |
| 2014/02/06 | 1,330 | 1,353 | 1,330 | 1,332 | 3,000 |
| 2014/02/05 | 1,331 | 1,331 | 1,326 | 1,330 | 4,500 |
| 2014/02/04 | 1,331 | 1,339 | 1,301 | 1,320 | 21,500 |
| 2014/02/03 | 1,336 | 1,344 | 1,335 | 1,335 | 4,000 |
| 2014/01/31 | 1,331 | 1,357 | 1,331 | 1,335 | 3,000 |
| 2014/01/30 | 1,350 | 1,360 | 1,339 | 1,360 | 9,000 |
| 2014/01/29 | 1,357 | 1,358 | 1,340 | 1,343 | 7,000 |
| 2014/01/28 | 1,358 | 1,358 | 1,317 | 1,344 | 5,000 |
| 2014/01/27 | 1,350 | 1,350 | 1,305 | 1,345 | 10,000 |
| 2014/01/24 | 1,370 | 1,370 | 1,350 | 1,360 | 7,000 |
| 2014/01/23 | 1,382 | 1,382 | 1,355 | 1,370 | 8,000 |
| 2014/01/22 | 1,378 | 1,390 | 1,378 | 1,390 | 2,000 |
| 2014/01/21 | 1,360 | 1,380 | 1,358 | 1,380 | 2,500 |
| 2014/01/20 | 1,352 | 1,360 | 1,350 | 1,360 | 6,500 |
| 2014/01/17 | 1,386 | 1,390 | 1,370 | 1,370 | 8,500 |
| 2014/01/16 | 1,405 | 1,405 | 1,390 | 1,390 | 5,000 |
| 2014/01/15 | 1,395 | 1,400 | 1,388 | 1,400 | 10,500 |
| 2014/01/14 | 1,390 | 1,395 | 1,370 | 1,395 | 11,500 |
| 2014/01/10 | 1,400 | 1,400 | 1,370 | 1,400 | 30,500 |
| 2014/01/09 | 1,320 | 1,390 | 1,311 | 1,386 | 22,500 |
| 2014/01/08 | 1,274 | 1,310 | 1,272 | 1,301 | 18,000 |
| 2014/01/07 | 1,247 | 1,300 | 1,240 | 1,272 | 17,500 |
| 2014/01/06 | 1,208 | 1,247 | 1,200 | 1,243 | 16,000 |