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 |
|---|---|---|---|---|---|
| 2019/12/30 | 10,060 | 10,140 | 10,060 | 10,080 | 1,100 |
| 2019/12/27 | 10,240 | 10,240 | 10,020 | 10,020 | 3,000 |
| 2019/12/26 | 10,380 | 10,380 | 10,300 | 10,300 | 400 |
| 2019/12/25 | 10,300 | 10,390 | 10,260 | 10,390 | 1,100 |
| 2019/12/24 | 10,240 | 10,280 | 10,200 | 10,280 | 800 |
| 2019/12/23 | 10,200 | 10,280 | 10,200 | 10,280 | 700 |
| 2019/12/20 | 10,300 | 10,300 | 10,200 | 10,200 | 400 |
| 2019/12/19 | 10,300 | 10,370 | 10,290 | 10,290 | 600 |
| 2019/12/18 | 10,330 | 10,370 | 10,250 | 10,370 | 900 |
| 2019/12/17 | 10,410 | 10,410 | 10,330 | 10,330 | 200 |
| 2019/12/16 | 10,350 | 10,500 | 10,350 | 10,410 | 800 |
| 2019/12/13 | 10,320 | 10,420 | 10,300 | 10,350 | 1,000 |
| 2019/12/12 | 10,260 | 10,300 | 10,260 | 10,300 | 300 |
| 2019/12/11 | 10,500 | 10,500 | 10,250 | 10,250 | 900 |
| 2019/12/10 | 10,260 | 10,260 | 10,240 | 10,240 | 400 |
| 2019/12/09 | 10,250 | 10,250 | 10,250 | 10,250 | 400 |
| 2019/12/06 | 10,190 | 10,220 | 10,190 | 10,220 | 600 |
| 2019/12/05 | 10,340 | 10,360 | 10,190 | 10,230 | 1,500 |
| 2019/12/04 | 10,290 | 10,290 | 10,230 | 10,280 | 1,000 |
| 2019/12/03 | 10,340 | 10,340 | 10,340 | 10,340 | 200 |
| 2019/12/02 | 10,300 | 10,330 | 10,300 | 10,330 | 200 |
| 2019/11/29 | 10,300 | 10,300 | 10,300 | 10,300 | 200 |
| 2019/11/28 | 10,360 | 10,360 | 10,210 | 10,270 | 300 |
| 2019/11/27 | 10,330 | 10,380 | 10,190 | 10,360 | 800 |
| 2019/11/26 | 10,270 | 10,300 | 10,110 | 10,130 | 1,800 |
| 2019/11/25 | 10,080 | 10,350 | 10,080 | 10,270 | 700 |
| 2019/11/22 | 10,180 | 10,180 | 10,060 | 10,060 | 500 |
| 2019/11/21 | 10,160 | 10,160 | 10,060 | 10,060 | 400 |
| 2019/11/20 | 10,160 | 10,160 | 10,160 | 10,160 | 100 |
| 2019/11/19 | 10,300 | 10,300 | 10,300 | 10,300 | 300 |
| 2019/11/18 | 10,190 | 10,200 | 10,190 | 10,200 | 400 |
| 2019/11/15 | 10,150 | 10,150 | 10,150 | 10,150 | 200 |
| 2019/11/14 | 10,200 | 10,200 | 10,140 | 10,150 | 300 |
| 2019/11/13 | 10,190 | 10,200 | 10,050 | 10,200 | 900 |
| 2019/11/12 | 10,300 | 10,300 | 10,290 | 10,290 | 300 |
| 2019/11/11 | 10,300 | 10,300 | 10,110 | 10,120 | 800 |
| 2019/11/08 | 10,020 | 10,300 | 10,020 | 10,260 | 600 |
| 2019/11/07 | 10,140 | 10,140 | 10,020 | 10,020 | 500 |
| 2019/11/06 | 10,030 | 10,030 | 9,810 | 9,990 | 1,900 |
| 2019/11/05 | 10,000 | 10,930 | 9,800 | 9,880 | 3,700 |
| 2019/11/01 | 9,830 | 9,830 | 9,780 | 9,780 | 500 |
| 2019/10/31 | 9,680 | 9,740 | 9,680 | 9,740 | 500 |
| 2019/10/30 | 9,950 | 9,950 | 9,650 | 9,680 | 2,200 |
| 2019/10/29 | 9,890 | 9,890 | 9,800 | 9,890 | 600 |
| 2019/10/28 | 9,800 | 9,800 | 9,790 | 9,800 | 700 |
| 2019/10/25 | 9,740 | 9,770 | 9,660 | 9,770 | 700 |
| 2019/10/24 | 9,690 | 9,800 | 9,690 | 9,750 | 800 |
| 2019/10/23 | 9,790 | 9,800 | 9,770 | 9,770 | 800 |
| 2019/10/21 | 9,630 | 9,680 | 9,630 | 9,660 | 900 |
| 2019/10/18 | 9,890 | 9,890 | 9,630 | 9,630 | 1,100 |
| 2019/10/17 | 9,740 | 9,740 | 9,740 | 9,740 | 100 |
| 2019/10/16 | 9,740 | 9,790 | 9,740 | 9,790 | 400 |
| 2019/10/15 | 9,700 | 9,720 | 9,700 | 9,720 | 500 |
| 2019/10/11 | 9,800 | 9,800 | 9,600 | 9,690 | 1,000 |
| 2019/10/10 | 9,760 | 9,800 | 9,760 | 9,800 | 300 |
| 2019/10/09 | 9,800 | 9,820 | 9,670 | 9,820 | 1,300 |
| 2019/10/08 | 9,790 | 9,800 | 9,700 | 9,800 | 1,100 |
| 2019/10/07 | 9,800 | 9,800 | 9,740 | 9,740 | 500 |
| 2019/10/04 | 9,770 | 9,770 | 9,700 | 9,700 | 700 |
| 2019/10/03 | 9,720 | 9,780 | 9,710 | 9,730 | 1,000 |
| 2019/10/02 | 9,930 | 9,930 | 9,800 | 9,800 | 1,200 |
| 2019/10/01 | 9,800 | 9,930 | 9,750 | 9,930 | 800 |
| 2019/09/30 | 9,930 | 9,980 | 9,550 | 9,780 | 5,900 |
| 2019/09/27 | 9,480 | 9,480 | 9,380 | 9,480 | 500 |
| 2019/09/26 | 9,350 | 9,370 | 9,350 | 9,360 | 1,400 |
| 2019/09/25 | 9,360 | 9,380 | 9,350 | 9,350 | 1,600 |
| 2019/09/24 | 9,400 | 9,400 | 9,340 | 9,340 | 1,300 |
| 2019/09/20 | 9,500 | 9,500 | 9,350 | 9,440 | 800 |
| 2019/09/19 | 9,420 | 9,500 | 9,360 | 9,500 | 700 |
| 2019/09/18 | 9,490 | 9,490 | 9,490 | 9,490 | 200 |
| 2019/09/17 | 9,410 | 9,490 | 9,410 | 9,490 | 600 |
| 2019/09/13 | 9,490 | 9,510 | 9,490 | 9,510 | 700 |
| 2019/09/12 | 9,400 | 9,410 | 9,400 | 9,410 | 200 |
| 2019/09/11 | 9,480 | 9,500 | 9,400 | 9,400 | 1,000 |
| 2019/09/06 | 9,380 | 9,470 | 9,380 | 9,470 | 300 |
| 2019/09/05 | 9,490 | 9,490 | 9,380 | 9,380 | 300 |
| 2019/09/04 | 9,370 | 9,370 | 9,370 | 9,370 | 200 |
| 2019/09/03 | 9,400 | 9,400 | 9,400 | 9,400 | 400 |
| 2019/09/02 | 9,450 | 9,450 | 9,310 | 9,330 | 400 |
| 2019/08/29 | 9,510 | 9,510 | 9,510 | 9,510 | 200 |
| 2019/08/28 | 9,600 | 9,700 | 9,470 | 9,620 | 600 |
| 2019/08/27 | 9,590 | 9,600 | 9,580 | 9,600 | 800 |
| 2019/08/26 | 9,530 | 9,530 | 9,380 | 9,500 | 500 |
| 2019/08/23 | 9,530 | 9,530 | 9,530 | 9,530 | 100 |
| 2019/08/22 | 9,530 | 9,530 | 9,380 | 9,380 | 500 |
| 2019/08/21 | 9,380 | 9,380 | 9,380 | 9,380 | 300 |
| 2019/08/20 | 9,590 | 9,630 | 9,380 | 9,380 | 1,800 |
| 2019/08/19 | 9,440 | 9,440 | 9,440 | 9,440 | 100 |
| 2019/08/16 | 9,450 | 9,450 | 9,430 | 9,430 | 600 |
| 2019/08/15 | 9,430 | 9,580 | 9,430 | 9,440 | 300 |
| 2019/08/14 | 9,540 | 9,540 | 9,540 | 9,540 | 200 |
| 2019/08/13 | 9,500 | 9,500 | 9,390 | 9,390 | 200 |
| 2019/08/09 | 9,380 | 9,490 | 9,380 | 9,490 | 200 |
| 2019/08/08 | 9,430 | 9,500 | 9,360 | 9,370 | 500 |
| 2019/08/07 | 9,430 | 9,430 | 9,430 | 9,430 | 200 |
| 2019/08/06 | 9,500 | 9,500 | 9,300 | 9,400 | 600 |
| 2019/08/05 | 9,510 | 9,510 | 9,500 | 9,500 | 900 |
| 2019/08/02 | 9,630 | 9,630 | 9,500 | 9,500 | 500 |
| 2019/08/01 | 9,600 | 9,600 | 9,570 | 9,570 | 200 |
| 2019/07/31 | 9,650 | 9,650 | 9,600 | 9,600 | 700 |
| 2019/07/30 | 9,770 | 9,770 | 9,630 | 9,650 | 400 |
| 2019/07/29 | 9,770 | 9,770 | 9,770 | 9,770 | 200 |
| 2019/07/26 | 9,770 | 9,770 | 9,530 | 9,620 | 300 |
| 2019/07/25 | 9,780 | 9,780 | 9,780 | 9,780 | 100 |
| 2019/07/24 | 9,690 | 9,700 | 9,690 | 9,690 | 300 |
| 2019/07/23 | 9,600 | 9,600 | 9,600 | 9,600 | 100 |
| 2019/07/22 | 9,550 | 9,560 | 9,550 | 9,560 | 300 |
| 2019/07/19 | 9,530 | 9,570 | 9,530 | 9,570 | 200 |
| 2019/07/18 | 9,750 | 9,750 | 9,580 | 9,580 | 300 |
| 2019/07/17 | 9,610 | 9,610 | 9,600 | 9,600 | 600 |
| 2019/07/16 | 9,600 | 9,600 | 9,600 | 9,600 | 100 |
| 2019/07/12 | 9,700 | 9,700 | 9,610 | 9,610 | 200 |
| 2019/07/11 | 9,660 | 9,700 | 9,660 | 9,700 | 300 |
| 2019/07/10 | 9,700 | 9,700 | 9,700 | 9,700 | 100 |
| 2019/07/09 | 9,700 | 9,700 | 9,650 | 9,650 | 300 |
| 2019/07/08 | 9,760 | 9,780 | 9,760 | 9,780 | 200 |
| 2019/07/05 | 9,790 | 9,790 | 9,610 | 9,610 | 600 |
| 2019/07/04 | 9,780 | 9,780 | 9,480 | 9,700 | 700 |
| 2019/07/03 | 9,790 | 9,790 | 9,340 | 9,450 | 900 |
| 2019/07/02 | 9,790 | 9,790 | 9,690 | 9,690 | 600 |
| 2019/07/01 | 9,450 | 9,500 | 9,440 | 9,500 | 1,100 |
| 2019/06/28 | 9,280 | 9,350 | 9,280 | 9,300 | 800 |
| 2019/06/27 | 9,210 | 9,210 | 9,190 | 9,190 | 1,400 |
| 2019/06/26 | 9,210 | 9,210 | 9,200 | 9,210 | 800 |
| 2019/06/25 | 9,290 | 9,290 | 9,210 | 9,210 | 700 |
| 2019/06/24 | 9,300 | 9,300 | 9,300 | 9,300 | 100 |
| 2019/06/20 | 9,380 | 9,380 | 9,210 | 9,210 | 700 |
| 2019/06/19 | 9,320 | 9,320 | 9,220 | 9,230 | 500 |
| 2019/06/18 | 9,430 | 9,430 | 9,230 | 9,230 | 300 |
| 2019/06/17 | 9,300 | 9,300 | 9,300 | 9,300 | 100 |
| 2019/06/14 | 9,270 | 9,380 | 9,220 | 9,300 | 1,100 |
| 2019/06/13 | 9,370 | 9,370 | 9,370 | 9,370 | 200 |
| 2019/06/12 | 9,300 | 9,300 | 9,250 | 9,250 | 200 |
| 2019/06/11 | 9,270 | 9,300 | 9,270 | 9,300 | 700 |
| 2019/06/10 | 9,250 | 9,380 | 9,250 | 9,380 | 700 |
| 2019/06/07 | 9,220 | 9,250 | 9,220 | 9,250 | 200 |
| 2019/06/05 | 9,800 | 9,800 | 9,210 | 9,210 | 1,100 |
| 2019/06/04 | 9,580 | 9,580 | 9,580 | 9,580 | 700 |
| 2019/06/03 | 9,510 | 9,510 | 9,430 | 9,430 | 600 |
| 2019/05/31 | 9,500 | 9,500 | 9,500 | 9,500 | 400 |
| 2019/05/30 | 9,470 | 9,500 | 9,470 | 9,490 | 700 |
| 2019/05/29 | 9,320 | 9,320 | 9,320 | 9,320 | 100 |
| 2019/05/28 | 9,290 | 9,350 | 9,290 | 9,320 | 400 |
| 2019/05/27 | 9,200 | 9,300 | 9,200 | 9,300 | 300 |
| 2019/05/22 | 9,170 | 9,270 | 9,170 | 9,270 | 200 |
| 2019/05/21 | 9,270 | 9,270 | 9,270 | 9,270 | 100 |
| 2019/05/20 | 9,410 | 9,410 | 9,410 | 9,410 | 100 |
| 2019/05/15 | 9,160 | 9,640 | 9,080 | 9,640 | 1,100 |
| 2019/05/14 | 9,100 | 9,120 | 9,060 | 9,060 | 900 |
| 2019/05/13 | 9,130 | 9,130 | 9,120 | 9,120 | 200 |
| 2019/05/10 | 9,190 | 9,190 | 9,190 | 9,190 | 200 |
| 2019/05/09 | 9,260 | 9,260 | 9,190 | 9,190 | 400 |
| 2019/05/08 | 9,450 | 9,450 | 9,300 | 9,300 | 500 |
| 2019/05/07 | 9,800 | 9,800 | 9,260 | 9,300 | 800 |
| 2019/04/26 | 9,320 | 9,320 | 9,170 | 9,200 | 700 |
| 2019/04/25 | 9,300 | 9,330 | 9,130 | 9,140 | 1,100 |
| 2019/04/24 | 9,150 | 9,190 | 9,140 | 9,150 | 400 |
| 2019/04/23 | 9,200 | 9,200 | 9,200 | 9,200 | 300 |
| 2019/04/22 | 9,200 | 9,200 | 9,140 | 9,190 | 500 |
| 2019/04/19 | 9,170 | 9,230 | 9,170 | 9,200 | 1,000 |
| 2019/04/18 | 9,200 | 9,240 | 9,130 | 9,220 | 1,800 |
| 2019/04/17 | 9,130 | 9,200 | 9,130 | 9,200 | 300 |
| 2019/04/16 | 9,200 | 9,250 | 9,200 | 9,250 | 400 |
| 2019/04/15 | 9,200 | 9,200 | 9,110 | 9,160 | 600 |
| 2019/04/12 | 9,190 | 9,190 | 9,100 | 9,100 | 600 |
| 2019/04/11 | 9,130 | 9,190 | 9,110 | 9,190 | 400 |
| 2019/04/10 | 9,190 | 9,190 | 9,190 | 9,190 | 200 |
| 2019/04/09 | 9,160 | 9,170 | 9,150 | 9,150 | 600 |
| 2019/04/08 | 9,250 | 9,250 | 9,250 | 9,250 | 100 |
| 2019/04/05 | 9,190 | 9,190 | 9,190 | 9,190 | 200 |
| 2019/04/04 | 9,120 | 9,190 | 9,120 | 9,160 | 400 |
| 2019/04/03 | 9,110 | 9,190 | 9,110 | 9,150 | 500 |
| 2019/04/02 | 9,200 | 9,200 | 9,140 | 9,140 | 400 |
| 2019/04/01 | 9,170 | 9,200 | 9,160 | 9,170 | 1,000 |
| 2019/03/29 | 9,040 | 9,240 | 9,000 | 9,190 | 4,200 |
| 2019/03/28 | 9,190 | 9,190 | 9,020 | 9,020 | 1,600 |
| 2019/03/27 | 9,200 | 9,200 | 9,150 | 9,150 | 700 |
| 2019/03/26 | 9,250 | 9,250 | 9,150 | 9,200 | 1,100 |
| 2019/03/25 | 9,300 | 9,300 | 9,150 | 9,150 | 700 |
| 2019/03/22 | 9,410 | 9,410 | 9,410 | 9,410 | 200 |
| 2019/03/20 | 9,400 | 9,400 | 9,400 | 9,400 | 100 |
| 2019/03/19 | 9,490 | 9,490 | 9,340 | 9,340 | 300 |
| 2019/03/18 | 9,390 | 9,390 | 9,350 | 9,350 | 600 |
| 2019/03/15 | 9,410 | 9,450 | 9,330 | 9,450 | 500 |
| 2019/03/14 | 9,600 | 9,600 | 9,400 | 9,400 | 500 |
| 2019/03/13 | 9,620 | 9,620 | 9,600 | 9,620 | 1,300 |
| 2019/03/12 | 9,620 | 9,620 | 9,620 | 9,620 | 500 |
| 2019/03/11 | 9,610 | 9,650 | 9,610 | 9,650 | 500 |
| 2019/03/08 | 9,600 | 9,700 | 9,600 | 9,700 | 500 |
| 2019/03/06 | 9,690 | 9,690 | 9,690 | 9,690 | 100 |
| 2019/03/05 | 9,900 | 9,900 | 9,750 | 9,750 | 300 |
| 2019/03/04 | 9,850 | 9,900 | 9,850 | 9,900 | 600 |
| 2019/03/01 | 9,600 | 9,790 | 9,590 | 9,790 | 1,200 |
| 2019/02/28 | 9,600 | 9,600 | 9,590 | 9,600 | 300 |
| 2019/02/27 | 9,500 | 9,600 | 9,470 | 9,470 | 400 |
| 2019/02/26 | 9,500 | 9,500 | 9,500 | 9,500 | 400 |
| 2019/02/25 | 9,850 | 9,940 | 9,510 | 9,520 | 2,700 |
| 2019/02/22 | 9,700 | 9,790 | 9,700 | 9,790 | 1,000 |
| 2019/02/21 | 9,750 | 9,750 | 9,750 | 9,750 | 100 |
| 2019/02/20 | 9,700 | 9,750 | 9,700 | 9,750 | 700 |
| 2019/02/19 | 9,780 | 9,800 | 9,700 | 9,700 | 900 |
| 2019/02/18 | 9,870 | 9,870 | 9,650 | 9,700 | 1,400 |
| 2019/02/15 | 9,500 | 9,570 | 9,500 | 9,570 | 300 |
| 2019/02/14 | 9,510 | 9,510 | 9,510 | 9,510 | 300 |
| 2019/02/13 | 9,360 | 9,510 | 9,360 | 9,510 | 1,800 |
| 2019/02/12 | 9,500 | 9,510 | 9,480 | 9,510 | 400 |
| 2019/02/08 | 9,660 | 9,660 | 9,500 | 9,500 | 400 |
| 2019/02/07 | 9,990 | 9,990 | 9,500 | 9,510 | 2,900 |
| 2019/02/06 | 9,800 | 9,800 | 9,800 | 9,800 | 400 |
| 2019/02/05 | 9,730 | 9,790 | 9,720 | 9,720 | 400 |
| 2019/02/04 | 9,780 | 9,780 | 9,730 | 9,730 | 300 |
| 2019/02/01 | 9,700 | 9,730 | 9,700 | 9,730 | 500 |
| 2019/01/30 | 9,590 | 9,650 | 9,410 | 9,640 | 900 |
| 2019/01/29 | 9,550 | 9,550 | 9,400 | 9,550 | 300 |
| 2019/01/28 | 9,540 | 9,550 | 9,540 | 9,550 | 200 |
| 2019/01/25 | 9,490 | 9,490 | 9,490 | 9,490 | 100 |
| 2019/01/24 | 9,390 | 9,390 | 9,390 | 9,390 | 300 |
| 2019/01/23 | 9,310 | 9,350 | 9,310 | 9,350 | 200 |
| 2019/01/22 | 9,300 | 9,300 | 9,300 | 9,300 | 300 |
| 2019/01/21 | 9,260 | 9,300 | 9,260 | 9,300 | 600 |
| 2019/01/18 | 9,400 | 9,400 | 9,210 | 9,250 | 1,300 |
| 2019/01/16 | 9,300 | 9,300 | 9,300 | 9,300 | 100 |
| 2019/01/15 | 9,300 | 9,300 | 9,300 | 9,300 | 300 |
| 2019/01/11 | 9,300 | 9,300 | 9,300 | 9,300 | 100 |
| 2019/01/10 | 9,490 | 9,540 | 9,100 | 9,200 | 1,700 |
| 2019/01/09 | 9,270 | 9,270 | 9,270 | 9,270 | 100 |
| 2019/01/08 | 9,220 | 9,300 | 9,220 | 9,300 | 400 |
| 2019/01/07 | 9,560 | 9,560 | 9,500 | 9,500 | 700 |