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 |
---|---|---|---|---|---|
2017/12/29 | 11,010 | 11,870 | 10,880 | 11,760 | 10,400 |
2017/12/28 | 10,850 | 13,440 | 10,750 | 11,880 | 14,300 |
2017/12/27 | 9,940 | 10,440 | 9,940 | 10,440 | 6,200 |
2017/12/26 | 9,990 | 10,000 | 9,780 | 9,810 | 6,000 |
2017/12/25 | 9,910 | 10,000 | 9,830 | 9,830 | 3,100 |
2017/12/22 | 9,780 | 9,860 | 9,700 | 9,820 | 900 |
2017/12/21 | 9,780 | 9,780 | 9,780 | 9,780 | 300 |
2017/12/20 | 9,780 | 9,820 | 9,780 | 9,820 | 200 |
2017/12/19 | 9,740 | 9,780 | 9,670 | 9,780 | 1,400 |
2017/12/18 | 9,850 | 9,860 | 9,570 | 9,650 | 3,700 |
2017/12/15 | 9,710 | 9,800 | 9,710 | 9,800 | 1,400 |
2017/12/14 | 9,720 | 9,720 | 9,700 | 9,700 | 400 |
2017/12/13 | 9,780 | 9,800 | 9,750 | 9,750 | 800 |
2017/12/12 | 9,780 | 9,800 | 9,750 | 9,780 | 2,100 |
2017/12/11 | 9,700 | 9,750 | 9,690 | 9,750 | 1,300 |
2017/12/08 | 9,670 | 9,670 | 9,570 | 9,570 | 500 |
2017/12/07 | 9,690 | 9,690 | 9,550 | 9,550 | 400 |
2017/12/06 | 9,650 | 9,690 | 9,540 | 9,540 | 600 |
2017/12/05 | 9,580 | 9,580 | 9,500 | 9,500 | 900 |
2017/12/04 | 9,730 | 9,730 | 9,600 | 9,600 | 1,000 |
2017/12/01 | 9,560 | 9,690 | 9,470 | 9,690 | 500 |
2017/11/30 | 9,650 | 9,650 | 9,520 | 9,590 | 300 |
2017/11/29 | 9,620 | 9,620 | 9,600 | 9,600 | 300 |
2017/11/28 | 9,640 | 9,640 | 9,610 | 9,620 | 400 |
2017/11/27 | 9,700 | 9,700 | 9,510 | 9,560 | 1,300 |
2017/11/24 | 9,670 | 9,700 | 9,410 | 9,700 | 800 |
2017/11/22 | 9,640 | 9,710 | 9,530 | 9,530 | 900 |
2017/11/21 | 9,540 | 9,540 | 9,520 | 9,520 | 500 |
2017/11/20 | 9,540 | 9,600 | 9,540 | 9,600 | 600 |
2017/11/17 | 9,650 | 9,650 | 9,400 | 9,400 | 1,500 |
2017/11/16 | 9,590 | 9,590 | 9,530 | 9,530 | 300 |
2017/11/15 | 9,630 | 9,630 | 9,500 | 9,590 | 1,200 |
2017/11/14 | 9,670 | 9,670 | 9,640 | 9,640 | 1,000 |
2017/11/13 | 9,640 | 9,670 | 9,590 | 9,650 | 1,600 |
2017/11/10 | 9,600 | 9,600 | 9,450 | 9,510 | 1,100 |
2017/11/09 | 9,630 | 9,650 | 9,580 | 9,630 | 1,600 |
2017/11/08 | 9,640 | 9,640 | 9,530 | 9,620 | 1,700 |
2017/11/07 | 9,640 | 9,640 | 9,640 | 9,640 | 500 |
2017/11/06 | 9,460 | 9,650 | 9,410 | 9,600 | 2,100 |
2017/11/02 | 9,520 | 9,600 | 9,420 | 9,500 | 2,700 |
2017/11/01 | 9,330 | 9,440 | 9,330 | 9,440 | 1,900 |
2017/10/31 | 9,330 | 9,330 | 9,320 | 9,320 | 500 |
2017/10/30 | 9,350 | 9,350 | 9,320 | 9,320 | 500 |
2017/10/27 | 9,390 | 9,390 | 9,200 | 9,350 | 2,700 |
2017/10/26 | 9,310 | 9,350 | 9,300 | 9,310 | 1,000 |
2017/10/25 | 9,340 | 9,340 | 9,280 | 9,310 | 1,600 |
2017/10/24 | 9,650 | 9,650 | 9,200 | 9,340 | 7,300 |
2017/10/23 | 9,540 | 9,560 | 9,540 | 9,560 | 500 |
2017/10/20 | 9,550 | 9,600 | 9,510 | 9,600 | 800 |
2017/10/19 | 9,600 | 9,600 | 9,510 | 9,550 | 2,000 |
2017/10/18 | 9,680 | 9,680 | 9,600 | 9,600 | 500 |
2017/10/16 | 9,660 | 9,660 | 9,510 | 9,650 | 800 |
2017/10/13 | 9,680 | 9,780 | 9,650 | 9,660 | 1,300 |
2017/10/12 | 9,680 | 9,740 | 9,680 | 9,680 | 1,200 |
2017/10/11 | 9,650 | 9,660 | 9,630 | 9,660 | 600 |
2017/10/10 | 9,600 | 9,650 | 9,560 | 9,650 | 2,100 |
2017/10/06 | 9,550 | 9,600 | 9,500 | 9,600 | 1,100 |
2017/10/05 | 9,590 | 9,590 | 9,540 | 9,540 | 500 |
2017/10/04 | 9,500 | 9,590 | 9,500 | 9,590 | 400 |
2017/10/03 | 9,600 | 9,600 | 9,530 | 9,600 | 700 |
2017/10/02 | 9,550 | 9,600 | 9,410 | 9,600 | 1,800 |
2017/09/29 | 9,500 | 9,710 | 9,460 | 9,550 | 5,100 |
2017/09/28 | 9,300 | 9,470 | 9,300 | 9,470 | 600 |
2017/09/27 | 9,450 | 9,450 | 9,230 | 9,270 | 800 |
2017/09/26 | 9,340 | 9,340 | 9,330 | 9,330 | 600 |
2017/09/25 | 9,480 | 9,480 | 9,420 | 9,420 | 400 |
2017/09/22 | 9,270 | 9,270 | 9,220 | 9,270 | 300 |
2017/09/21 | 9,290 | 9,300 | 9,290 | 9,290 | 700 |
2017/09/20 | 9,430 | 9,430 | 9,360 | 9,360 | 200 |
2017/09/19 | 9,410 | 9,500 | 9,410 | 9,430 | 1,900 |
2017/09/15 | 9,180 | 9,390 | 9,150 | 9,390 | 1,100 |
2017/09/14 | 9,280 | 9,280 | 9,180 | 9,180 | 300 |
2017/09/13 | 9,160 | 9,250 | 9,150 | 9,250 | 700 |
2017/09/12 | 9,190 | 9,190 | 9,100 | 9,170 | 400 |
2017/09/11 | 9,240 | 9,240 | 9,010 | 9,070 | 1,200 |
2017/09/08 | 9,240 | 9,240 | 8,920 | 9,000 | 900 |
2017/09/07 | 9,260 | 9,270 | 9,260 | 9,270 | 400 |
2017/09/06 | 9,300 | 9,300 | 9,260 | 9,260 | 900 |
2017/09/05 | 9,450 | 9,450 | 9,350 | 9,400 | 1,200 |
2017/09/04 | 9,380 | 9,450 | 9,380 | 9,450 | 1,700 |
2017/09/01 | 9,300 | 9,340 | 9,280 | 9,300 | 1,600 |
2017/08/31 | 9,440 | 9,440 | 9,300 | 9,300 | 200 |
2017/08/30 | 9,450 | 9,460 | 9,250 | 9,450 | 1,300 |
2017/08/29 | 9,450 | 9,450 | 9,230 | 9,230 | 900 |
2017/08/28 | 9,600 | 9,600 | 9,450 | 9,450 | 1,000 |
2017/08/25 | 9,540 | 9,540 | 9,390 | 9,450 | 1,900 |
2017/08/24 | 9,500 | 9,500 | 9,450 | 9,500 | 900 |
2017/08/23 | 9,540 | 9,540 | 9,490 | 9,500 | 400 |
2017/08/22 | 9,540 | 9,540 | 9,540 | 9,540 | 100 |
2017/08/21 | 9,580 | 9,580 | 9,360 | 9,580 | 1,100 |
2017/08/18 | 9,400 | 9,600 | 9,400 | 9,590 | 800 |
2017/08/17 | 9,450 | 9,450 | 9,350 | 9,400 | 400 |
2017/08/16 | 9,400 | 9,400 | 9,350 | 9,350 | 400 |
2017/08/15 | 9,510 | 9,510 | 9,500 | 9,500 | 600 |
2017/08/14 | 9,450 | 9,500 | 9,450 | 9,500 | 300 |
2017/08/10 | 9,500 | 9,590 | 9,370 | 9,500 | 2,800 |
2017/08/09 | 9,500 | 9,510 | 9,500 | 9,500 | 1,400 |
2017/08/08 | 9,480 | 9,550 | 9,480 | 9,500 | 1,200 |
2017/08/07 | 9,450 | 9,450 | 9,410 | 9,450 | 1,200 |
2017/08/04 | 9,440 | 9,440 | 9,400 | 9,400 | 1,900 |
2017/08/03 | 9,400 | 9,400 | 9,390 | 9,400 | 3,200 |
2017/08/02 | 9,420 | 9,480 | 9,400 | 9,400 | 1,000 |
2017/08/01 | 9,390 | 9,420 | 9,390 | 9,420 | 1,400 |
2017/07/31 | 9,290 | 9,390 | 9,290 | 9,390 | 2,500 |
2017/07/28 | 9,240 | 9,250 | 9,200 | 9,240 | 2,000 |
2017/07/27 | 9,180 | 9,210 | 9,130 | 9,210 | 1,600 |
2017/07/26 | 9,150 | 9,180 | 9,100 | 9,120 | 900 |
2017/07/25 | 9,130 | 9,150 | 9,130 | 9,150 | 1,100 |
2017/07/24 | 9,100 | 9,120 | 9,100 | 9,120 | 400 |
2017/07/21 | 9,130 | 9,130 | 9,100 | 9,100 | 200 |
2017/07/20 | 9,130 | 9,210 | 9,130 | 9,130 | 700 |
2017/07/19 | 9,120 | 9,230 | 9,120 | 9,200 | 400 |
2017/07/18 | 9,230 | 9,230 | 9,120 | 9,120 | 300 |
2017/07/14 | 9,220 | 9,240 | 9,220 | 9,240 | 600 |
2017/07/13 | 9,190 | 9,200 | 9,060 | 9,170 | 500 |
2017/07/12 | 9,180 | 9,180 | 9,050 | 9,150 | 1,000 |
2017/07/11 | 9,230 | 9,230 | 9,130 | 9,130 | 2,100 |
2017/07/10 | 9,180 | 9,230 | 9,180 | 9,230 | 700 |
2017/07/07 | 9,160 | 9,160 | 9,150 | 9,150 | 600 |
2017/07/06 | 9,250 | 9,250 | 9,200 | 9,200 | 1,100 |
2017/07/05 | 9,230 | 9,230 | 9,150 | 9,200 | 3,000 |
2017/07/04 | 9,280 | 9,280 | 9,180 | 9,200 | 2,900 |
2017/07/03 | 9,370 | 9,370 | 9,100 | 9,270 | 2,900 |
2017/06/30 | 8,960 | 9,150 | 8,880 | 9,100 | 5,400 |
2017/06/29 | 8,990 | 8,990 | 8,850 | 8,850 | 1,000 |
2017/06/28 | 8,880 | 8,900 | 8,870 | 8,880 | 800 |
2017/06/27 | 8,970 | 8,980 | 8,710 | 8,880 | 1,200 |
2017/06/26 | 8,890 | 8,980 | 8,800 | 8,880 | 1,300 |
2017/06/23 | 8,690 | 8,800 | 8,580 | 8,800 | 1,900 |
2017/06/22 | 8,650 | 8,650 | 8,650 | 8,650 | 200 |
2017/06/21 | 8,640 | 8,640 | 8,430 | 8,430 | 1,000 |
2017/06/20 | 8,480 | 8,800 | 8,400 | 8,790 | 2,200 |
2017/06/19 | 8,300 | 8,400 | 8,300 | 8,340 | 1,000 |
2017/06/16 | 8,300 | 8,300 | 8,300 | 8,300 | 200 |
2017/06/15 | 8,260 | 8,260 | 8,220 | 8,220 | 400 |
2017/06/14 | 8,240 | 8,260 | 8,240 | 8,260 | 500 |
2017/06/13 | 8,250 | 8,250 | 8,250 | 8,250 | 100 |
2017/06/12 | 8,250 | 8,250 | 8,250 | 8,250 | 200 |
2017/06/09 | 8,300 | 8,300 | 8,250 | 8,250 | 200 |
2017/06/08 | 8,240 | 8,300 | 8,240 | 8,300 | 500 |
2017/06/06 | 8,180 | 8,250 | 8,170 | 8,170 | 600 |
2017/06/05 | 8,270 | 8,270 | 8,180 | 8,180 | 900 |
2017/06/02 | 8,170 | 8,200 | 8,130 | 8,200 | 1,200 |
2017/06/01 | 8,170 | 8,170 | 8,050 | 8,090 | 1,200 |
2017/05/31 | 8,150 | 8,150 | 8,090 | 8,090 | 900 |
2017/05/30 | 8,150 | 8,150 | 8,150 | 8,150 | 300 |
2017/05/29 | 8,090 | 8,100 | 8,050 | 8,050 | 400 |
2017/05/26 | 8,130 | 8,130 | 8,070 | 8,070 | 600 |
2017/05/25 | 8,120 | 8,130 | 8,100 | 8,100 | 600 |
2017/05/24 | 8,080 | 8,080 | 8,070 | 8,070 | 200 |
2017/05/22 | 8,070 | 8,080 | 8,070 | 8,080 | 200 |
2017/05/19 | 8,140 | 8,140 | 8,060 | 8,060 | 1,000 |
2017/05/18 | 8,090 | 8,130 | 8,050 | 8,050 | 400 |
2017/05/17 | 8,100 | 8,100 | 8,100 | 8,100 | 100 |
2017/05/15 | 8,090 | 8,100 | 8,040 | 8,040 | 400 |
2017/05/12 | 8,130 | 8,130 | 8,120 | 8,120 | 200 |
2017/05/11 | 8,170 | 8,170 | 8,040 | 8,040 | 300 |
2017/05/10 | 8,010 | 8,130 | 8,000 | 8,130 | 2,300 |
2017/05/09 | 8,000 | 8,010 | 8,000 | 8,010 | 400 |
2017/05/08 | 8,010 | 8,050 | 8,000 | 8,000 | 400 |
2017/05/02 | 8,010 | 8,010 | 7,910 | 8,010 | 600 |
2017/05/01 | 7,870 | 7,870 | 7,850 | 7,850 | 200 |
2017/04/28 | 7,950 | 8,000 | 7,840 | 7,900 | 1,100 |
2017/04/27 | 7,960 | 7,970 | 7,870 | 7,870 | 700 |
2017/04/26 | 7,940 | 7,950 | 7,940 | 7,950 | 300 |
2017/04/25 | 7,800 | 7,850 | 7,800 | 7,850 | 400 |
2017/04/24 | 7,900 | 7,900 | 7,800 | 7,800 | 800 |
2017/04/21 | 7,870 | 7,870 | 7,850 | 7,850 | 200 |
2017/04/20 | 7,850 | 7,850 | 7,800 | 7,800 | 1,200 |
2017/04/19 | 7,850 | 7,850 | 7,850 | 7,850 | 300 |
2017/04/18 | 7,800 | 7,850 | 7,800 | 7,850 | 300 |
2017/04/17 | 7,800 | 7,800 | 7,800 | 7,800 | 500 |
2017/04/14 | 7,700 | 7,800 | 7,700 | 7,800 | 400 |
2017/04/13 | 7,700 | 7,700 | 7,700 | 7,700 | 300 |
2017/04/12 | 7,720 | 7,720 | 7,650 | 7,660 | 1,200 |
2017/04/11 | 7,720 | 7,720 | 7,710 | 7,720 | 600 |
2017/04/10 | 7,700 | 7,710 | 7,700 | 7,710 | 400 |
2017/04/07 | 7,700 | 7,700 | 7,700 | 7,700 | 800 |
2017/04/06 | 7,840 | 7,850 | 7,700 | 7,700 | 1,400 |
2017/04/05 | 7,990 | 7,990 | 7,950 | 7,950 | 300 |
2017/04/04 | 8,140 | 8,140 | 7,960 | 7,960 | 400 |
2017/04/03 | 7,910 | 8,150 | 7,910 | 8,150 | 700 |
2017/03/31 | 7,800 | 7,900 | 7,800 | 7,900 | 800 |
2017/03/30 | 7,860 | 7,860 | 7,800 | 7,800 | 400 |
2017/03/29 | 7,820 | 7,820 | 7,710 | 7,710 | 400 |
2017/03/28 | 7,700 | 7,720 | 7,670 | 7,670 | 500 |
2017/03/27 | 7,700 | 7,700 | 7,670 | 7,670 | 500 |
2017/03/24 | 7,680 | 7,700 | 7,680 | 7,700 | 200 |
2017/03/23 | 7,800 | 7,800 | 7,700 | 7,700 | 1,200 |
2017/03/22 | 7,930 | 7,930 | 7,800 | 7,800 | 1,100 |
2017/03/21 | 7,940 | 7,940 | 7,930 | 7,930 | 400 |
2017/03/17 | 7,960 | 7,960 | 7,930 | 7,930 | 300 |
2017/03/16 | 7,930 | 7,930 | 7,930 | 7,930 | 100 |
2017/03/15 | 7,960 | 7,960 | 7,960 | 7,960 | 100 |
2017/03/14 | 7,970 | 7,970 | 7,950 | 7,950 | 200 |
2017/03/13 | 7,980 | 7,980 | 7,980 | 7,980 | 400 |
2017/03/10 | 7,900 | 7,970 | 7,900 | 7,970 | 300 |
2017/03/09 | 7,950 | 7,950 | 7,940 | 7,940 | 300 |
2017/03/08 | 8,010 | 8,050 | 7,920 | 7,980 | 900 |
2017/03/07 | 8,030 | 8,030 | 7,970 | 7,970 | 300 |
2017/03/06 | 8,040 | 8,040 | 8,000 | 8,030 | 1,000 |
2017/03/03 | 7,920 | 7,950 | 7,900 | 7,950 | 900 |
2017/03/02 | 8,100 | 8,100 | 7,850 | 7,940 | 4,500 |
2017/03/01 | 8,090 | 8,090 | 8,000 | 8,000 | 400 |
2017/02/28 | 8,170 | 8,170 | 7,990 | 8,050 | 1,800 |
2017/02/27 | 8,300 | 8,300 | 8,100 | 8,150 | 900 |
2017/02/24 | 8,300 | 8,300 | 7,990 | 8,040 | 2,100 |
2017/02/23 | 8,100 | 8,470 | 8,100 | 8,470 | 2,600 |
2017/02/22 | 8,080 | 8,130 | 8,080 | 8,110 | 800 |
2017/02/21 | 7,960 | 8,060 | 7,960 | 8,060 | 1,100 |
2017/02/20 | 8,000 | 8,020 | 7,960 | 7,960 | 2,800 |
2017/02/17 | 7,910 | 8,000 | 7,910 | 8,000 | 800 |
2017/02/16 | 7,970 | 8,000 | 7,970 | 8,000 | 400 |
2017/02/15 | 7,990 | 7,990 | 7,970 | 7,970 | 200 |
2017/02/14 | 8,000 | 8,000 | 7,990 | 8,000 | 1,500 |
2017/02/13 | 7,980 | 7,980 | 7,980 | 7,980 | 500 |
2017/02/10 | 7,970 | 7,980 | 7,970 | 7,980 | 200 |
2017/02/09 | 7,950 | 7,980 | 7,950 | 7,980 | 400 |
2017/02/08 | 7,840 | 7,850 | 7,840 | 7,850 | 300 |
2017/02/07 | 7,980 | 7,990 | 7,850 | 7,850 | 400 |
2017/02/06 | 8,000 | 8,000 | 7,860 | 7,990 | 1,400 |
2017/02/03 | 8,000 | 8,000 | 8,000 | 8,000 | 500 |
2017/02/02 | 7,980 | 8,100 | 7,980 | 8,000 | 1,600 |
2017/02/01 | 7,880 | 7,890 | 7,850 | 7,880 | 900 |
2017/01/31 | 7,810 | 7,810 | 7,800 | 7,800 | 400 |
2017/01/30 | 7,900 | 7,900 | 7,810 | 7,900 | 800 |
2017/01/27 | 7,800 | 7,820 | 7,800 | 7,820 | 900 |
2017/01/26 | 7,800 | 7,800 | 7,790 | 7,790 | 1,100 |
2017/01/25 | 7,700 | 7,780 | 7,700 | 7,700 | 900 |
2017/01/24 | 7,610 | 7,680 | 7,590 | 7,680 | 1,500 |
2017/01/23 | 7,620 | 7,620 | 7,540 | 7,590 | 900 |
2017/01/20 | 7,590 | 7,590 | 7,530 | 7,530 | 900 |
2017/01/19 | 7,530 | 7,640 | 7,530 | 7,600 | 1,400 |
2017/01/18 | 7,520 | 7,540 | 7,510 | 7,540 | 800 |
2017/01/17 | 7,640 | 7,660 | 7,570 | 7,570 | 600 |
2017/01/16 | 7,590 | 7,640 | 7,520 | 7,640 | 500 |
2017/01/13 | 7,510 | 7,570 | 7,510 | 7,570 | 400 |
2017/01/12 | 7,680 | 7,680 | 7,520 | 7,520 | 600 |
2017/01/11 | 7,650 | 7,650 | 7,570 | 7,570 | 300 |
2017/01/10 | 7,650 | 7,650 | 7,600 | 7,620 | 1,300 |
2017/01/06 | 7,520 | 7,600 | 7,520 | 7,600 | 1,100 |
2017/01/05 | 7,550 | 7,550 | 7,520 | 7,520 | 1,600 |
2017/01/04 | 7,550 | 7,690 | 7,320 | 7,530 | 3,900 |