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 |
|---|---|---|---|---|---|
| 2022/12/30 | 9,760 | 9,760 | 9,760 | 9,760 | 100 |
| 2022/12/29 | 9,760 | 9,800 | 9,630 | 9,800 | 1,400 |
| 2022/12/28 | 9,850 | 9,850 | 9,610 | 9,800 | 2,400 |
| 2022/12/27 | 9,750 | 9,870 | 9,720 | 9,860 | 2,700 |
| 2022/12/26 | 9,600 | 9,650 | 9,590 | 9,650 | 1,400 |
| 2022/12/23 | 9,400 | 9,490 | 9,380 | 9,450 | 1,200 |
| 2022/12/22 | 9,390 | 9,450 | 9,370 | 9,440 | 800 |
| 2022/12/21 | 9,380 | 9,430 | 9,370 | 9,400 | 1,000 |
| 2022/12/20 | 9,480 | 9,550 | 9,390 | 9,390 | 600 |
| 2022/12/19 | 9,380 | 9,500 | 9,380 | 9,500 | 800 |
| 2022/12/16 | 9,380 | 9,380 | 9,380 | 9,380 | 500 |
| 2022/12/15 | 9,440 | 9,460 | 9,440 | 9,460 | 200 |
| 2022/12/14 | 9,450 | 9,450 | 9,380 | 9,380 | 1,100 |
| 2022/12/13 | 9,500 | 9,570 | 9,450 | 9,460 | 1,100 |
| 2022/12/12 | 9,500 | 9,620 | 9,500 | 9,610 | 900 |
| 2022/12/09 | 9,670 | 9,670 | 9,520 | 9,650 | 1,400 |
| 2022/12/08 | 9,580 | 9,580 | 9,520 | 9,520 | 1,300 |
| 2022/12/07 | 9,560 | 9,560 | 9,540 | 9,540 | 1,600 |
| 2022/12/06 | 9,570 | 9,570 | 9,560 | 9,560 | 900 |
| 2022/12/05 | 9,550 | 9,560 | 9,550 | 9,560 | 900 |
| 2022/12/02 | 9,470 | 9,470 | 9,460 | 9,460 | 300 |
| 2022/12/01 | 9,500 | 9,500 | 9,370 | 9,370 | 600 |
| 2022/11/30 | 9,450 | 9,470 | 9,450 | 9,470 | 600 |
| 2022/11/29 | 9,410 | 9,430 | 9,410 | 9,430 | 500 |
| 2022/11/28 | 9,440 | 9,440 | 9,340 | 9,440 | 500 |
| 2022/11/25 | 9,470 | 9,470 | 9,450 | 9,450 | 500 |
| 2022/11/24 | 9,340 | 9,490 | 9,340 | 9,450 | 2,000 |
| 2022/11/22 | 9,290 | 9,490 | 9,270 | 9,490 | 800 |
| 2022/11/21 | 9,230 | 9,290 | 9,230 | 9,260 | 300 |
| 2022/11/18 | 9,250 | 9,250 | 9,230 | 9,230 | 300 |
| 2022/11/16 | 9,220 | 9,220 | 9,220 | 9,220 | 200 |
| 2022/11/15 | 9,220 | 9,230 | 9,220 | 9,230 | 200 |
| 2022/11/14 | 9,330 | 9,330 | 9,200 | 9,210 | 700 |
| 2022/11/11 | 9,240 | 9,240 | 9,240 | 9,240 | 100 |
| 2022/11/10 | 9,250 | 9,250 | 9,230 | 9,230 | 400 |
| 2022/11/09 | 9,260 | 9,300 | 9,260 | 9,280 | 500 |
| 2022/11/08 | 9,300 | 9,340 | 9,270 | 9,280 | 700 |
| 2022/11/07 | 9,310 | 9,310 | 9,250 | 9,300 | 1,400 |
| 2022/11/04 | 9,300 | 9,300 | 9,240 | 9,300 | 700 |
| 2022/11/02 | 9,300 | 9,300 | 9,290 | 9,300 | 1,600 |
| 2022/11/01 | 9,290 | 9,290 | 9,250 | 9,250 | 900 |
| 2022/10/31 | 9,250 | 9,250 | 9,210 | 9,210 | 500 |
| 2022/10/28 | 9,290 | 9,300 | 9,290 | 9,300 | 800 |
| 2022/10/27 | 9,280 | 9,290 | 9,280 | 9,290 | 400 |
| 2022/10/26 | 9,290 | 9,290 | 9,290 | 9,290 | 200 |
| 2022/10/25 | 9,300 | 9,300 | 9,200 | 9,200 | 1,000 |
| 2022/10/24 | 9,260 | 9,260 | 9,240 | 9,240 | 300 |
| 2022/10/21 | 9,280 | 9,290 | 9,220 | 9,220 | 600 |
| 2022/10/20 | 9,280 | 9,280 | 9,250 | 9,250 | 200 |
| 2022/10/19 | 9,200 | 9,280 | 9,200 | 9,280 | 400 |
| 2022/10/18 | 9,200 | 9,220 | 9,200 | 9,200 | 400 |
| 2022/10/17 | 9,190 | 9,190 | 9,180 | 9,190 | 600 |
| 2022/10/14 | 9,260 | 9,270 | 9,200 | 9,220 | 800 |
| 2022/10/13 | 9,180 | 9,220 | 9,170 | 9,220 | 1,300 |
| 2022/10/12 | 9,310 | 9,310 | 9,160 | 9,220 | 2,300 |
| 2022/10/11 | 9,150 | 9,240 | 9,150 | 9,170 | 1,700 |
| 2022/10/07 | 9,260 | 9,280 | 9,250 | 9,260 | 500 |
| 2022/10/06 | 9,290 | 9,290 | 9,290 | 9,290 | 100 |
| 2022/10/05 | 9,290 | 9,300 | 9,290 | 9,300 | 300 |
| 2022/10/04 | 9,300 | 9,340 | 9,250 | 9,250 | 1,100 |
| 2022/10/03 | 9,320 | 9,320 | 9,200 | 9,300 | 1,800 |
| 2022/09/30 | 9,300 | 9,440 | 9,280 | 9,380 | 2,200 |
| 2022/09/29 | 9,330 | 9,400 | 9,240 | 9,260 | 1,600 |
| 2022/09/28 | 9,250 | 9,330 | 9,210 | 9,210 | 1,600 |
| 2022/09/27 | 9,240 | 9,240 | 9,210 | 9,240 | 600 |
| 2022/09/26 | 9,210 | 9,260 | 9,210 | 9,260 | 900 |
| 2022/09/22 | 9,240 | 9,300 | 9,220 | 9,300 | 1,300 |
| 2022/09/21 | 9,180 | 9,200 | 9,160 | 9,200 | 900 |
| 2022/09/20 | 9,190 | 9,190 | 9,190 | 9,190 | 100 |
| 2022/09/16 | 9,180 | 9,180 | 9,180 | 9,180 | 300 |
| 2022/09/15 | 9,190 | 9,230 | 9,190 | 9,190 | 1,000 |
| 2022/09/14 | 9,200 | 9,200 | 9,190 | 9,190 | 500 |
| 2022/09/13 | 9,270 | 9,280 | 9,210 | 9,280 | 500 |
| 2022/09/12 | 9,250 | 9,250 | 9,230 | 9,250 | 500 |
| 2022/09/09 | 9,190 | 9,190 | 9,190 | 9,190 | 100 |
| 2022/09/08 | 9,200 | 9,230 | 9,170 | 9,180 | 1,300 |
| 2022/09/07 | 9,210 | 9,210 | 9,200 | 9,200 | 500 |
| 2022/09/06 | 9,220 | 9,250 | 9,220 | 9,220 | 400 |
| 2022/09/05 | 9,220 | 9,220 | 9,220 | 9,220 | 400 |
| 2022/09/02 | 9,220 | 9,220 | 9,200 | 9,220 | 1,100 |
| 2022/09/01 | 9,300 | 9,300 | 9,250 | 9,250 | 500 |
| 2022/08/31 | 9,280 | 9,300 | 9,270 | 9,270 | 900 |
| 2022/08/30 | 9,390 | 9,390 | 9,150 | 9,310 | 2,000 |
| 2022/08/29 | 9,500 | 9,500 | 9,350 | 9,440 | 1,400 |
| 2022/08/26 | 9,550 | 9,550 | 9,450 | 9,500 | 1,800 |
| 2022/08/25 | 9,370 | 9,400 | 9,370 | 9,400 | 1,000 |
| 2022/08/24 | 9,320 | 9,360 | 9,320 | 9,330 | 800 |
| 2022/08/23 | 9,350 | 9,350 | 9,310 | 9,330 | 600 |
| 2022/08/22 | 9,380 | 9,390 | 9,350 | 9,350 | 700 |
| 2022/08/19 | 9,340 | 9,360 | 9,340 | 9,340 | 500 |
| 2022/08/18 | 9,310 | 9,340 | 9,300 | 9,340 | 600 |
| 2022/08/17 | 9,320 | 9,320 | 9,310 | 9,310 | 400 |
| 2022/08/16 | 9,330 | 9,350 | 9,320 | 9,320 | 600 |
| 2022/08/15 | 9,390 | 9,390 | 9,310 | 9,340 | 500 |
| 2022/08/12 | 9,240 | 9,380 | 9,240 | 9,310 | 1,300 |
| 2022/08/10 | 9,230 | 9,300 | 9,230 | 9,300 | 1,100 |
| 2022/08/09 | 9,270 | 9,270 | 9,230 | 9,230 | 200 |
| 2022/08/08 | 9,230 | 9,230 | 9,220 | 9,220 | 200 |
| 2022/08/05 | 9,230 | 9,290 | 9,210 | 9,230 | 700 |
| 2022/08/04 | 9,180 | 9,210 | 9,150 | 9,210 | 800 |
| 2022/08/03 | 9,190 | 9,230 | 9,190 | 9,190 | 1,400 |
| 2022/08/02 | 9,200 | 9,200 | 9,150 | 9,190 | 3,500 |
| 2022/08/01 | 9,160 | 9,220 | 9,160 | 9,200 | 1,100 |
| 2022/07/29 | 9,120 | 9,170 | 9,120 | 9,160 | 1,400 |
| 2022/07/28 | 9,180 | 9,260 | 9,120 | 9,250 | 1,600 |
| 2022/07/27 | 9,160 | 9,160 | 9,110 | 9,110 | 500 |
| 2022/07/26 | 9,140 | 9,180 | 9,110 | 9,120 | 1,000 |
| 2022/07/25 | 9,130 | 9,140 | 9,110 | 9,140 | 700 |
| 2022/07/22 | 9,060 | 9,060 | 9,040 | 9,040 | 300 |
| 2022/07/21 | 9,110 | 9,110 | 9,080 | 9,080 | 2,600 |
| 2022/07/20 | 9,080 | 9,170 | 9,060 | 9,060 | 1,100 |
| 2022/07/19 | 9,080 | 9,080 | 9,050 | 9,050 | 500 |
| 2022/07/15 | 9,070 | 9,070 | 9,030 | 9,070 | 800 |
| 2022/07/14 | 9,030 | 9,030 | 9,010 | 9,010 | 600 |
| 2022/07/13 | 8,970 | 9,030 | 8,970 | 9,030 | 1,700 |
| 2022/07/12 | 9,090 | 9,090 | 8,960 | 9,050 | 3,100 |
| 2022/07/11 | 9,090 | 9,090 | 8,990 | 9,020 | 7,200 |
| 2022/07/08 | 9,110 | 9,190 | 9,060 | 9,080 | 2,900 |
| 2022/07/07 | 9,150 | 9,170 | 9,100 | 9,110 | 1,200 |
| 2022/07/06 | 9,140 | 9,140 | 9,070 | 9,070 | 1,400 |
| 2022/07/05 | 9,150 | 9,150 | 9,080 | 9,080 | 1,900 |
| 2022/07/04 | 9,200 | 9,200 | 9,100 | 9,130 | 2,200 |
| 2022/07/01 | 9,280 | 9,280 | 9,160 | 9,220 | 2,000 |
| 2022/06/30 | 9,220 | 9,240 | 9,150 | 9,190 | 2,000 |
| 2022/06/29 | 9,190 | 9,230 | 9,140 | 9,170 | 1,900 |
| 2022/06/28 | 9,180 | 9,240 | 9,120 | 9,190 | 1,500 |
| 2022/06/27 | 9,170 | 9,230 | 9,160 | 9,170 | 1,900 |
| 2022/06/24 | 9,210 | 9,240 | 9,150 | 9,150 | 2,300 |
| 2022/06/23 | 9,160 | 9,210 | 9,150 | 9,210 | 400 |
| 2022/06/22 | 9,170 | 9,210 | 9,160 | 9,160 | 1,300 |
| 2022/06/21 | 9,200 | 9,200 | 9,180 | 9,180 | 400 |
| 2022/06/20 | 9,260 | 9,260 | 9,160 | 9,160 | 1,100 |
| 2022/06/17 | 9,270 | 9,270 | 9,190 | 9,260 | 1,500 |
| 2022/06/16 | 9,270 | 9,270 | 9,200 | 9,200 | 400 |
| 2022/06/15 | 9,210 | 9,210 | 9,160 | 9,160 | 1,100 |
| 2022/06/14 | 9,290 | 9,290 | 9,200 | 9,210 | 1,900 |
| 2022/06/13 | 9,280 | 9,300 | 9,240 | 9,240 | 1,200 |
| 2022/06/10 | 9,300 | 9,330 | 9,280 | 9,280 | 1,000 |
| 2022/06/09 | 9,280 | 9,320 | 9,280 | 9,320 | 300 |
| 2022/06/08 | 9,350 | 9,390 | 9,280 | 9,280 | 2,600 |
| 2022/06/07 | 9,330 | 9,370 | 9,290 | 9,370 | 800 |
| 2022/06/06 | 9,300 | 9,380 | 9,280 | 9,320 | 1,300 |
| 2022/06/03 | 9,320 | 9,380 | 9,300 | 9,300 | 1,100 |
| 2022/06/02 | 9,320 | 9,330 | 9,250 | 9,330 | 1,400 |
| 2022/06/01 | 9,380 | 9,380 | 9,260 | 9,270 | 1,400 |
| 2022/05/31 | 9,360 | 9,360 | 9,280 | 9,280 | 900 |
| 2022/05/30 | 9,390 | 9,390 | 9,280 | 9,280 | 900 |
| 2022/05/27 | 9,420 | 9,420 | 9,240 | 9,240 | 900 |
| 2022/05/26 | 9,360 | 9,390 | 9,300 | 9,300 | 1,000 |
| 2022/05/25 | 9,370 | 9,370 | 9,250 | 9,370 | 400 |
| 2022/05/24 | 9,240 | 9,240 | 9,240 | 9,240 | 3,000 |
| 2022/05/23 | 9,370 | 9,370 | 9,240 | 9,240 | 700 |
| 2022/05/20 | 9,130 | 9,300 | 9,120 | 9,300 | 400 |
| 2022/05/19 | 9,080 | 9,240 | 9,080 | 9,130 | 1,500 |
| 2022/05/18 | 9,370 | 9,370 | 9,230 | 9,230 | 800 |
| 2022/05/17 | 9,310 | 9,360 | 9,210 | 9,220 | 3,200 |
| 2022/05/16 | 9,380 | 9,440 | 9,350 | 9,350 | 1,200 |
| 2022/05/13 | 9,410 | 9,410 | 9,390 | 9,390 | 800 |
| 2022/05/12 | 9,540 | 9,540 | 9,450 | 9,450 | 700 |
| 2022/05/11 | 9,450 | 9,540 | 9,450 | 9,540 | 200 |
| 2022/05/10 | 9,510 | 9,520 | 9,460 | 9,520 | 400 |
| 2022/05/09 | 9,470 | 9,520 | 9,460 | 9,460 | 500 |
| 2022/05/06 | 9,570 | 9,570 | 9,470 | 9,470 | 600 |
| 2022/05/02 | 9,490 | 9,560 | 9,480 | 9,480 | 300 |
| 2022/04/28 | 9,530 | 9,560 | 9,440 | 9,560 | 500 |
| 2022/04/27 | 9,490 | 9,490 | 9,490 | 9,490 | 100 |
| 2022/04/26 | 9,500 | 9,500 | 9,400 | 9,400 | 200 |
| 2022/04/25 | 9,450 | 9,450 | 9,400 | 9,400 | 500 |
| 2022/04/22 | 9,500 | 9,500 | 9,460 | 9,500 | 500 |
| 2022/04/21 | 9,460 | 9,500 | 9,460 | 9,480 | 500 |
| 2022/04/20 | 9,500 | 9,500 | 9,500 | 9,500 | 300 |
| 2022/04/19 | 9,500 | 9,530 | 9,460 | 9,460 | 600 |
| 2022/04/18 | 9,540 | 9,540 | 9,470 | 9,470 | 2,800 |
| 2022/04/15 | 9,510 | 9,540 | 9,510 | 9,540 | 200 |
| 2022/04/14 | 9,520 | 9,520 | 9,510 | 9,510 | 300 |
| 2022/04/13 | 9,550 | 9,600 | 9,520 | 9,520 | 700 |
| 2022/04/12 | 9,640 | 9,640 | 9,550 | 9,550 | 500 |
| 2022/04/11 | 9,640 | 9,640 | 9,570 | 9,570 | 200 |
| 2022/04/08 | 9,530 | 9,530 | 9,510 | 9,510 | 400 |
| 2022/04/07 | 9,510 | 9,610 | 9,510 | 9,530 | 400 |
| 2022/04/06 | 9,630 | 9,630 | 9,560 | 9,560 | 800 |
| 2022/04/05 | 9,710 | 9,750 | 9,680 | 9,750 | 800 |
| 2022/04/04 | 9,720 | 9,730 | 9,620 | 9,720 | 700 |
| 2022/04/01 | 9,680 | 9,710 | 9,530 | 9,710 | 1,300 |
| 2022/03/31 | 9,960 | 9,990 | 9,500 | 9,740 | 4,500 |
| 2022/03/30 | 9,880 | 9,950 | 9,800 | 9,950 | 2,100 |
| 2022/03/29 | 9,850 | 9,890 | 9,790 | 9,850 | 1,700 |
| 2022/03/28 | 9,640 | 9,890 | 9,630 | 9,760 | 2,700 |
| 2022/03/25 | 9,540 | 9,610 | 9,540 | 9,610 | 400 |
| 2022/03/24 | 9,620 | 9,640 | 9,620 | 9,640 | 300 |
| 2022/03/23 | 9,500 | 9,600 | 9,470 | 9,600 | 1,300 |
| 2022/03/22 | 9,460 | 9,500 | 9,410 | 9,500 | 600 |
| 2022/03/18 | 9,350 | 9,460 | 9,350 | 9,460 | 700 |
| 2022/03/17 | 9,330 | 9,330 | 9,330 | 9,330 | 100 |
| 2022/03/16 | 9,250 | 9,300 | 9,250 | 9,290 | 700 |
| 2022/03/15 | 9,210 | 9,250 | 9,210 | 9,250 | 200 |
| 2022/03/14 | 9,290 | 9,310 | 9,280 | 9,280 | 300 |
| 2022/03/11 | 9,300 | 9,300 | 9,300 | 9,300 | 200 |
| 2022/03/10 | 9,130 | 9,280 | 9,130 | 9,280 | 1,200 |
| 2022/03/09 | 9,030 | 9,100 | 9,030 | 9,040 | 700 |
| 2022/03/08 | 9,130 | 9,130 | 9,030 | 9,030 | 900 |
| 2022/03/07 | 9,300 | 9,300 | 9,230 | 9,230 | 1,600 |
| 2022/03/04 | 9,380 | 9,380 | 9,300 | 9,300 | 700 |
| 2022/03/03 | 9,400 | 9,450 | 9,340 | 9,340 | 800 |
| 2022/03/02 | 9,540 | 9,540 | 9,400 | 9,400 | 1,200 |
| 2022/03/01 | 9,500 | 9,500 | 9,480 | 9,490 | 500 |
| 2022/02/28 | 9,460 | 9,500 | 9,420 | 9,500 | 1,800 |
| 2022/02/25 | 9,280 | 9,560 | 9,280 | 9,560 | 3,200 |
| 2022/02/24 | 9,730 | 9,740 | 9,650 | 9,690 | 1,400 |
| 2022/02/22 | 9,750 | 9,750 | 9,700 | 9,700 | 1,000 |
| 2022/02/21 | 9,730 | 9,760 | 9,710 | 9,760 | 500 |
| 2022/02/18 | 9,750 | 9,780 | 9,710 | 9,770 | 900 |
| 2022/02/17 | 9,720 | 9,770 | 9,720 | 9,770 | 700 |
| 2022/02/16 | 9,790 | 9,900 | 9,680 | 9,790 | 3,400 |
| 2022/02/15 | 9,790 | 9,840 | 9,770 | 9,840 | 1,000 |
| 2022/02/14 | 9,800 | 9,800 | 9,730 | 9,730 | 500 |
| 2022/02/10 | 9,870 | 9,870 | 9,800 | 9,810 | 400 |
| 2022/02/09 | 9,800 | 9,840 | 9,800 | 9,840 | 800 |
| 2022/02/08 | 9,800 | 9,830 | 9,770 | 9,790 | 700 |
| 2022/02/07 | 9,760 | 9,890 | 9,740 | 9,740 | 2,800 |
| 2022/02/04 | 9,610 | 9,640 | 9,590 | 9,640 | 600 |
| 2022/02/03 | 9,580 | 9,680 | 9,580 | 9,630 | 700 |
| 2022/02/02 | 9,710 | 9,710 | 9,590 | 9,690 | 600 |
| 2022/02/01 | 9,750 | 9,750 | 9,520 | 9,570 | 2,800 |
| 2022/01/31 | 9,930 | 9,930 | 9,640 | 9,750 | 1,500 |
| 2022/01/28 | 9,860 | 9,940 | 9,840 | 9,910 | 1,900 |
| 2022/01/27 | 9,880 | 9,880 | 9,590 | 9,740 | 500 |
| 2022/01/26 | 9,650 | 9,890 | 9,590 | 9,890 | 1,000 |
| 2022/01/25 | 9,540 | 9,650 | 9,510 | 9,650 | 1,000 |
| 2022/01/24 | 9,540 | 9,540 | 9,540 | 9,540 | 400 |
| 2022/01/21 | 9,560 | 9,560 | 9,540 | 9,540 | 800 |
| 2022/01/20 | 9,590 | 9,590 | 9,560 | 9,560 | 800 |
| 2022/01/19 | 9,800 | 9,800 | 9,590 | 9,590 | 1,500 |
| 2022/01/18 | 9,880 | 9,940 | 9,830 | 9,830 | 2,100 |
| 2022/01/17 | 9,850 | 9,980 | 9,850 | 9,850 | 2,700 |
| 2022/01/14 | 9,700 | 9,830 | 9,700 | 9,830 | 400 |
| 2022/01/13 | 9,880 | 9,880 | 9,880 | 9,880 | 100 |
| 2022/01/12 | 9,610 | 9,800 | 9,590 | 9,800 | 1,300 |
| 2022/01/11 | 9,600 | 9,600 | 9,540 | 9,600 | 500 |
| 2022/01/07 | 9,630 | 9,630 | 9,620 | 9,620 | 300 |
| 2022/01/06 | 9,560 | 9,620 | 9,550 | 9,570 | 900 |
| 2022/01/05 | 9,670 | 9,680 | 9,560 | 9,560 | 1,600 |
| 2022/01/04 | 9,580 | 9,690 | 9,570 | 9,610 | 600 |