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 |
|---|---|---|---|---|---|
| 2015/12/30 | 8,350 | 8,400 | 8,320 | 8,400 | 1,400 |
| 2015/12/29 | 8,340 | 8,340 | 8,300 | 8,340 | 900 |
| 2015/12/28 | 8,370 | 8,370 | 8,310 | 8,310 | 200 |
| 2015/12/25 | 8,340 | 8,350 | 8,230 | 8,240 | 1,500 |
| 2015/12/24 | 8,350 | 8,350 | 8,240 | 8,240 | 1,600 |
| 2015/12/22 | 8,310 | 8,350 | 8,300 | 8,350 | 500 |
| 2015/12/21 | 8,230 | 8,340 | 8,230 | 8,230 | 3,400 |
| 2015/12/18 | 8,410 | 8,410 | 8,410 | 8,410 | 400 |
| 2015/12/17 | 8,420 | 8,420 | 8,420 | 8,420 | 100 |
| 2015/12/16 | 8,400 | 8,410 | 8,400 | 8,400 | 400 |
| 2015/12/15 | 8,280 | 8,400 | 8,250 | 8,380 | 1,200 |
| 2015/12/14 | 8,350 | 8,350 | 8,250 | 8,290 | 1,300 |
| 2015/12/11 | 8,460 | 8,500 | 8,370 | 8,370 | 2,200 |
| 2015/12/10 | 8,530 | 8,530 | 8,410 | 8,430 | 700 |
| 2015/12/09 | 8,510 | 8,510 | 8,410 | 8,470 | 1,000 |
| 2015/12/08 | 8,510 | 8,510 | 8,510 | 8,510 | 400 |
| 2015/12/07 | 8,500 | 8,500 | 8,430 | 8,430 | 1,300 |
| 2015/12/04 | 8,410 | 8,440 | 8,410 | 8,420 | 900 |
| 2015/12/03 | 8,500 | 8,500 | 8,440 | 8,440 | 900 |
| 2015/12/02 | 8,530 | 8,530 | 8,470 | 8,500 | 1,100 |
| 2015/12/01 | 8,410 | 8,490 | 8,410 | 8,470 | 900 |
| 2015/11/30 | 8,500 | 8,500 | 8,400 | 8,400 | 1,900 |
| 2015/11/27 | 8,620 | 8,620 | 8,490 | 8,490 | 2,600 |
| 2015/11/26 | 8,530 | 8,570 | 8,500 | 8,500 | 700 |
| 2015/11/25 | 8,620 | 8,630 | 8,620 | 8,630 | 400 |
| 2015/11/24 | 8,580 | 8,590 | 8,500 | 8,500 | 1,900 |
| 2015/11/20 | 8,620 | 8,620 | 8,570 | 8,570 | 200 |
| 2015/11/19 | 8,600 | 8,600 | 8,580 | 8,580 | 400 |
| 2015/11/18 | 8,600 | 8,600 | 8,520 | 8,600 | 700 |
| 2015/11/17 | 8,600 | 8,600 | 8,600 | 8,600 | 500 |
| 2015/11/16 | 8,500 | 8,500 | 8,500 | 8,500 | 600 |
| 2015/11/13 | 8,570 | 8,570 | 8,500 | 8,500 | 1,000 |
| 2015/11/12 | 8,600 | 8,600 | 8,590 | 8,600 | 2,100 |
| 2015/11/11 | 8,710 | 8,710 | 8,660 | 8,710 | 500 |
| 2015/11/10 | 8,710 | 8,710 | 8,710 | 8,710 | 1,200 |
| 2015/11/09 | 8,750 | 8,750 | 8,710 | 8,710 | 300 |
| 2015/11/06 | 8,770 | 8,790 | 8,670 | 8,790 | 700 |
| 2015/11/05 | 8,790 | 8,790 | 8,660 | 8,660 | 700 |
| 2015/11/04 | 8,950 | 8,950 | 8,950 | 8,950 | 500 |
| 2015/11/02 | 8,850 | 8,850 | 8,650 | 8,650 | 1,000 |
| 2015/10/29 | 8,870 | 8,870 | 8,720 | 8,720 | 300 |
| 2015/10/28 | 8,710 | 8,800 | 8,670 | 8,670 | 600 |
| 2015/10/27 | 8,820 | 8,820 | 8,800 | 8,820 | 600 |
| 2015/10/26 | 8,730 | 8,740 | 8,720 | 8,740 | 1,200 |
| 2015/10/23 | 8,590 | 8,680 | 8,590 | 8,680 | 500 |
| 2015/10/21 | 8,450 | 8,500 | 8,450 | 8,500 | 400 |
| 2015/10/20 | 8,550 | 8,550 | 8,500 | 8,500 | 300 |
| 2015/10/19 | 8,500 | 8,500 | 8,500 | 8,500 | 200 |
| 2015/10/16 | 8,420 | 8,550 | 8,420 | 8,500 | 1,200 |
| 2015/10/15 | 8,350 | 8,450 | 8,350 | 8,450 | 1,400 |
| 2015/10/14 | 8,470 | 8,550 | 8,470 | 8,550 | 400 |
| 2015/10/13 | 8,500 | 8,600 | 8,500 | 8,600 | 500 |
| 2015/10/09 | 8,420 | 8,570 | 8,420 | 8,500 | 1,000 |
| 2015/10/08 | 8,420 | 8,420 | 8,410 | 8,420 | 1,700 |
| 2015/10/07 | 8,500 | 8,500 | 8,470 | 8,470 | 700 |
| 2015/10/06 | 8,470 | 8,650 | 8,470 | 8,650 | 500 |
| 2015/10/05 | 8,600 | 8,600 | 8,450 | 8,450 | 1,000 |
| 2015/10/02 | 8,560 | 8,600 | 8,450 | 8,600 | 1,500 |
| 2015/10/01 | 8,520 | 8,520 | 8,410 | 8,410 | 300 |
| 2015/09/30 | 8,490 | 8,550 | 8,490 | 8,500 | 600 |
| 2015/09/29 | 8,640 | 8,640 | 8,220 | 8,250 | 1,100 |
| 2015/09/28 | 8,400 | 8,500 | 8,400 | 8,500 | 500 |
| 2015/09/25 | 8,400 | 8,400 | 8,170 | 8,200 | 1,300 |
| 2015/09/24 | 8,550 | 8,550 | 8,400 | 8,400 | 1,000 |
| 2015/09/18 | 8,670 | 8,690 | 8,600 | 8,640 | 400 |
| 2015/09/17 | 8,750 | 8,750 | 8,700 | 8,700 | 400 |
| 2015/09/16 | 8,650 | 8,650 | 8,500 | 8,500 | 500 |
| 2015/09/15 | 8,700 | 8,750 | 8,670 | 8,700 | 1,200 |
| 2015/09/14 | 8,650 | 8,750 | 8,650 | 8,700 | 2,300 |
| 2015/09/11 | 8,900 | 8,900 | 8,900 | 8,900 | 200 |
| 2015/09/10 | 9,040 | 9,040 | 8,900 | 8,900 | 500 |
| 2015/09/09 | 8,930 | 9,080 | 8,930 | 9,080 | 1,600 |
| 2015/09/08 | 8,950 | 8,950 | 8,950 | 8,950 | 300 |
| 2015/09/07 | 9,090 | 9,090 | 8,800 | 8,960 | 1,200 |
| 2015/09/04 | 9,210 | 9,210 | 9,090 | 9,090 | 500 |
| 2015/09/03 | 9,240 | 9,330 | 9,240 | 9,330 | 1,300 |
| 2015/09/02 | 9,380 | 9,390 | 9,200 | 9,390 | 2,500 |
| 2015/09/01 | 9,700 | 9,800 | 9,350 | 9,450 | 2,600 |
| 2015/08/31 | 9,700 | 9,700 | 9,650 | 9,700 | 600 |
| 2015/08/28 | 9,750 | 9,970 | 9,510 | 9,700 | 2,900 |
| 2015/08/27 | 9,920 | 9,920 | 9,510 | 9,650 | 700 |
| 2015/08/26 | 10,000 | 10,000 | 9,600 | 9,850 | 2,600 |
| 2015/08/25 | 9,600 | 10,300 | 9,300 | 9,850 | 4,500 |
| 2015/08/24 | 9,580 | 9,920 | 9,400 | 9,700 | 4,500 |
| 2015/08/21 | 9,980 | 10,100 | 9,950 | 10,000 | 700 |
| 2015/08/20 | 10,270 | 10,270 | 10,270 | 10,270 | 100 |
| 2015/08/19 | 10,280 | 10,280 | 10,000 | 10,270 | 300 |
| 2015/08/18 | 10,100 | 10,380 | 10,100 | 10,380 | 1,600 |
| 2015/08/17 | 10,000 | 10,050 | 9,990 | 10,050 | 1,100 |
| 2015/08/14 | 10,070 | 10,070 | 9,920 | 10,020 | 400 |
| 2015/08/13 | 10,040 | 10,080 | 10,000 | 10,000 | 600 |
| 2015/08/12 | 9,980 | 10,040 | 9,890 | 10,040 | 4,900 |
| 2015/08/11 | 10,000 | 10,100 | 10,000 | 10,050 | 800 |
| 2015/08/10 | 10,100 | 10,100 | 10,000 | 10,000 | 1,200 |
| 2015/08/07 | 10,000 | 10,180 | 10,000 | 10,150 | 1,500 |
| 2015/08/06 | 10,010 | 10,110 | 9,950 | 10,000 | 2,000 |
| 2015/08/05 | 10,170 | 10,170 | 10,010 | 10,030 | 1,200 |
| 2015/08/04 | 10,100 | 10,190 | 10,060 | 10,060 | 1,200 |
| 2015/08/03 | 10,170 | 10,300 | 10,100 | 10,100 | 3,100 |
| 2015/07/31 | 10,160 | 10,180 | 10,100 | 10,140 | 1,600 |
| 2015/07/30 | 10,010 | 10,150 | 10,000 | 10,150 | 1,800 |
| 2015/07/29 | 10,120 | 10,120 | 9,950 | 9,960 | 900 |
| 2015/07/28 | 10,190 | 10,190 | 10,000 | 10,050 | 2,000 |
| 2015/07/27 | 10,180 | 10,200 | 10,010 | 10,200 | 2,300 |
| 2015/07/24 | 10,080 | 10,200 | 9,900 | 10,200 | 5,500 |
| 2015/07/23 | 9,820 | 10,310 | 9,820 | 10,080 | 3,700 |
| 2015/07/22 | 9,450 | 9,970 | 9,390 | 9,820 | 2,300 |
| 2015/07/21 | 9,400 | 9,450 | 9,350 | 9,450 | 1,400 |
| 2015/07/17 | 9,250 | 9,300 | 9,230 | 9,300 | 800 |
| 2015/07/16 | 9,150 | 9,250 | 9,150 | 9,250 | 600 |
| 2015/07/15 | 9,090 | 9,140 | 9,090 | 9,140 | 900 |
| 2015/07/14 | 9,110 | 9,110 | 9,050 | 9,090 | 1,100 |
| 2015/07/13 | 9,040 | 9,130 | 9,010 | 9,010 | 700 |
| 2015/07/10 | 8,940 | 8,940 | 8,910 | 8,910 | 200 |
| 2015/07/09 | 8,750 | 8,930 | 8,560 | 8,890 | 3,400 |
| 2015/07/08 | 9,080 | 9,100 | 8,950 | 8,950 | 3,300 |
| 2015/07/07 | 9,290 | 9,300 | 9,200 | 9,200 | 1,400 |
| 2015/07/06 | 9,180 | 9,180 | 9,070 | 9,140 | 2,000 |
| 2015/07/03 | 9,320 | 9,320 | 9,190 | 9,240 | 1,500 |
| 2015/07/02 | 9,500 | 9,500 | 9,270 | 9,320 | 2,700 |
| 2015/07/01 | 9,450 | 9,450 | 9,270 | 9,310 | 3,200 |
| 2015/06/30 | 9,200 | 9,450 | 9,100 | 9,450 | 4,400 |
| 2015/06/29 | 9,250 | 9,310 | 9,000 | 9,270 | 3,900 |
| 2015/06/26 | 9,440 | 9,500 | 9,390 | 9,460 | 1,800 |
| 2015/06/25 | 9,260 | 9,400 | 9,100 | 9,300 | 2,700 |
| 2015/06/24 | 9,000 | 9,280 | 9,000 | 9,270 | 4,500 |
| 2015/06/23 | 8,910 | 8,950 | 8,900 | 8,950 | 1,000 |
| 2015/06/22 | 8,870 | 8,910 | 8,870 | 8,910 | 700 |
| 2015/06/19 | 8,830 | 8,900 | 8,830 | 8,870 | 1,000 |
| 2015/06/18 | 8,790 | 8,890 | 8,710 | 8,890 | 2,300 |
| 2015/06/17 | 8,740 | 8,750 | 8,650 | 8,660 | 1,500 |
| 2015/06/16 | 8,800 | 8,800 | 8,740 | 8,740 | 500 |
| 2015/06/15 | 8,780 | 8,880 | 8,680 | 8,800 | 2,000 |
| 2015/06/12 | 8,590 | 8,650 | 8,540 | 8,640 | 2,700 |
| 2015/06/11 | 8,600 | 8,600 | 8,510 | 8,510 | 400 |
| 2015/06/10 | 8,600 | 8,600 | 8,600 | 8,600 | 100 |
| 2015/06/09 | 8,580 | 8,580 | 8,500 | 8,500 | 400 |
| 2015/06/08 | 8,680 | 8,700 | 8,490 | 8,640 | 500 |
| 2015/06/05 | 8,660 | 8,660 | 8,600 | 8,600 | 300 |
| 2015/06/04 | 8,700 | 8,700 | 8,600 | 8,660 | 1,100 |
| 2015/06/03 | 8,620 | 8,650 | 8,560 | 8,650 | 1,900 |
| 2015/06/02 | 8,400 | 8,670 | 8,330 | 8,550 | 3,500 |
| 2015/06/01 | 8,220 | 8,390 | 8,220 | 8,330 | 2,900 |
| 2015/05/29 | 8,220 | 8,220 | 8,210 | 8,210 | 300 |
| 2015/05/28 | 8,280 | 8,280 | 8,250 | 8,260 | 800 |
| 2015/05/27 | 8,260 | 8,260 | 8,220 | 8,220 | 500 |
| 2015/05/26 | 8,280 | 8,280 | 8,210 | 8,210 | 700 |
| 2015/05/25 | 8,270 | 8,300 | 8,200 | 8,200 | 1,500 |
| 2015/05/22 | 8,230 | 8,230 | 8,200 | 8,200 | 700 |
| 2015/05/21 | 8,290 | 8,290 | 8,230 | 8,230 | 300 |
| 2015/05/20 | 8,210 | 8,300 | 8,210 | 8,290 | 1,500 |
| 2015/05/19 | 8,260 | 8,260 | 8,210 | 8,210 | 600 |
| 2015/05/18 | 8,180 | 8,200 | 8,180 | 8,180 | 700 |
| 2015/05/15 | 8,200 | 8,300 | 8,200 | 8,200 | 1,600 |
| 2015/05/14 | 8,080 | 8,230 | 8,080 | 8,230 | 3,100 |
| 2015/05/13 | 8,010 | 8,020 | 8,010 | 8,020 | 200 |
| 2015/05/12 | 8,100 | 8,100 | 8,010 | 8,010 | 300 |
| 2015/05/11 | 8,060 | 8,100 | 8,060 | 8,080 | 1,200 |
| 2015/05/08 | 7,920 | 7,950 | 7,920 | 7,950 | 400 |
| 2015/05/07 | 8,050 | 8,050 | 7,870 | 7,870 | 1,300 |
| 2015/05/01 | 8,050 | 8,050 | 7,970 | 7,970 | 2,400 |
| 2015/04/30 | 8,090 | 8,100 | 8,040 | 8,040 | 1,500 |
| 2015/04/28 | 8,100 | 8,100 | 8,060 | 8,100 | 1,100 |
| 2015/04/27 | 8,110 | 8,110 | 8,050 | 8,080 | 1,600 |
| 2015/04/24 | 8,190 | 8,190 | 8,120 | 8,120 | 500 |
| 2015/04/23 | 8,110 | 8,160 | 8,110 | 8,160 | 1,300 |
| 2015/04/22 | 8,160 | 8,160 | 8,160 | 8,160 | 300 |
| 2015/04/21 | 8,200 | 8,200 | 8,160 | 8,160 | 1,400 |
| 2015/04/20 | 8,250 | 8,260 | 8,200 | 8,200 | 2,400 |
| 2015/04/17 | 8,220 | 8,250 | 8,220 | 8,250 | 500 |
| 2015/04/16 | 8,260 | 8,260 | 8,210 | 8,260 | 1,300 |
| 2015/04/15 | 8,280 | 8,280 | 8,240 | 8,240 | 900 |
| 2015/04/14 | 8,260 | 8,270 | 8,180 | 8,270 | 2,200 |
| 2015/04/13 | 8,260 | 8,270 | 8,260 | 8,270 | 1,000 |
| 2015/04/10 | 8,240 | 8,250 | 8,150 | 8,150 | 2,000 |
| 2015/04/09 | 8,230 | 8,240 | 8,200 | 8,240 | 1,600 |
| 2015/04/08 | 8,140 | 8,200 | 8,140 | 8,200 | 1,000 |
| 2015/04/07 | 8,150 | 8,270 | 8,110 | 8,130 | 2,500 |
| 2015/04/06 | 8,240 | 8,240 | 8,130 | 8,130 | 500 |
| 2015/04/03 | 8,110 | 8,200 | 8,070 | 8,200 | 1,900 |
| 2015/04/02 | 8,180 | 8,270 | 8,110 | 8,110 | 1,900 |
| 2015/04/01 | 8,180 | 8,200 | 8,050 | 8,050 | 2,100 |
| 2015/03/31 | 7,910 | 8,300 | 7,860 | 8,210 | 6,000 |
| 2015/03/30 | 7,910 | 7,910 | 7,800 | 7,800 | 1,100 |
| 2015/03/27 | 7,850 | 7,860 | 7,770 | 7,770 | 1,500 |
| 2015/03/26 | 7,880 | 7,880 | 7,810 | 7,810 | 500 |
| 2015/03/25 | 7,860 | 7,860 | 7,830 | 7,850 | 800 |
| 2015/03/24 | 7,920 | 7,930 | 7,860 | 7,860 | 800 |
| 2015/03/23 | 7,960 | 7,970 | 7,870 | 7,870 | 500 |
| 2015/03/20 | 7,860 | 7,960 | 7,860 | 7,960 | 300 |
| 2015/03/19 | 7,900 | 7,900 | 7,780 | 7,850 | 2,100 |
| 2015/03/18 | 7,910 | 7,930 | 7,800 | 7,890 | 3,200 |
| 2015/03/17 | 7,790 | 8,000 | 7,790 | 7,900 | 6,900 |
| 2015/03/16 | 7,810 | 7,810 | 7,650 | 7,760 | 5,000 |
| 2015/03/13 | 7,570 | 7,570 | 7,550 | 7,560 | 1,100 |
| 2015/03/12 | 7,490 | 7,500 | 7,380 | 7,500 | 1,600 |
| 2015/03/11 | 7,500 | 7,500 | 7,490 | 7,490 | 400 |
| 2015/03/10 | 7,530 | 7,530 | 7,510 | 7,510 | 500 |
| 2015/03/09 | 7,410 | 7,410 | 7,410 | 7,410 | 200 |
| 2015/03/06 | 7,420 | 7,450 | 7,400 | 7,450 | 800 |
| 2015/03/05 | 7,550 | 7,550 | 7,350 | 7,430 | 2,100 |
| 2015/03/04 | 7,510 | 7,510 | 7,400 | 7,510 | 1,500 |
| 2015/03/03 | 7,650 | 7,650 | 7,560 | 7,560 | 1,000 |
| 2015/03/02 | 7,680 | 7,680 | 7,580 | 7,580 | 700 |
| 2015/02/27 | 7,610 | 7,620 | 7,590 | 7,590 | 400 |
| 2015/02/26 | 7,700 | 7,700 | 7,560 | 7,570 | 2,000 |
| 2015/02/25 | 7,750 | 7,750 | 7,560 | 7,620 | 2,300 |
| 2015/02/24 | 7,760 | 7,870 | 7,760 | 7,870 | 2,400 |
| 2015/02/23 | 7,720 | 7,760 | 7,710 | 7,710 | 1,800 |
| 2015/02/20 | 7,700 | 7,710 | 7,700 | 7,700 | 600 |
| 2015/02/19 | 7,750 | 7,750 | 7,690 | 7,750 | 1,200 |
| 2015/02/18 | 7,700 | 7,740 | 7,700 | 7,740 | 600 |
| 2015/02/17 | 7,680 | 7,680 | 7,640 | 7,640 | 400 |
| 2015/02/16 | 7,700 | 7,700 | 7,690 | 7,690 | 200 |
| 2015/02/13 | 7,690 | 7,690 | 7,640 | 7,640 | 600 |
| 2015/02/12 | 7,580 | 7,700 | 7,580 | 7,700 | 1,700 |
| 2015/02/10 | 7,630 | 7,630 | 7,580 | 7,580 | 300 |
| 2015/02/09 | 7,580 | 7,610 | 7,580 | 7,610 | 900 |
| 2015/02/06 | 7,580 | 7,580 | 7,580 | 7,580 | 100 |
| 2015/02/05 | 7,540 | 7,550 | 7,490 | 7,490 | 600 |
| 2015/02/04 | 7,490 | 7,500 | 7,490 | 7,500 | 900 |
| 2015/02/03 | 7,540 | 7,600 | 7,490 | 7,490 | 1,500 |
| 2015/02/02 | 7,500 | 7,540 | 7,500 | 7,540 | 800 |
| 2015/01/30 | 7,450 | 7,500 | 7,450 | 7,450 | 700 |
| 2015/01/29 | 7,480 | 7,480 | 7,440 | 7,440 | 400 |
| 2015/01/28 | 7,490 | 7,490 | 7,410 | 7,490 | 1,200 |
| 2015/01/27 | 7,500 | 7,500 | 7,440 | 7,440 | 500 |
| 2015/01/26 | 7,480 | 7,480 | 7,450 | 7,450 | 300 |
| 2015/01/23 | 7,490 | 7,500 | 7,450 | 7,500 | 800 |
| 2015/01/22 | 7,400 | 7,450 | 7,400 | 7,450 | 300 |
| 2015/01/21 | 7,450 | 7,450 | 7,450 | 7,450 | 100 |
| 2015/01/20 | 7,400 | 7,400 | 7,400 | 7,400 | 200 |
| 2015/01/16 | 7,380 | 7,400 | 7,240 | 7,340 | 900 |
| 2015/01/15 | 7,500 | 7,550 | 7,380 | 7,500 | 500 |
| 2015/01/14 | 7,400 | 7,500 | 7,380 | 7,380 | 800 |
| 2015/01/13 | 7,550 | 7,550 | 7,490 | 7,490 | 200 |
| 2015/01/09 | 7,660 | 7,660 | 7,500 | 7,550 | 2,200 |
| 2015/01/08 | 7,600 | 7,600 | 7,450 | 7,600 | 1,500 |
| 2015/01/07 | 7,510 | 7,600 | 7,370 | 7,600 | 1,000 |
| 2015/01/06 | 7,640 | 7,640 | 7,480 | 7,520 | 1,700 |
| 2015/01/05 | 7,700 | 7,770 | 7,620 | 7,670 | 2,300 |