岡谷電機産業(6926)の株価時系列情報
岡谷電機産業(6926)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 |
---|---|---|---|---|---|
1983/12/28 | 471 | 475 | 471 | 475 | 22,000 |
1983/12/27 | 462 | 462 | 451 | 451 | 26,000 |
1983/12/24 | 450 | 451 | 445 | 446 | 19,000 |
1983/12/23 | 461 | 461 | 439 | 444 | 29,000 |
1983/12/22 | 459 | 461 | 459 | 461 | 21,000 |
1983/12/21 | 485 | 485 | 477 | 484 | 18,000 |
1983/12/20 | 469 | 483 | 469 | 480 | 67,000 |
1983/12/19 | 475 | 476 | 454 | 465 | 27,000 |
1983/12/17 | 448 | 480 | 448 | 479 | 45,000 |
1983/12/16 | 442 | 459 | 441 | 446 | 62,000 |
1983/12/15 | 440 | 443 | 435 | 440 | 30,000 |
1983/12/14 | 441 | 441 | 428 | 435 | 14,000 |
1983/12/13 | 445 | 445 | 440 | 441 | 12,000 |
1983/12/12 | 449 | 449 | 441 | 441 | 17,000 |
1983/12/09 | 445 | 450 | 445 | 450 | 30,000 |
1983/12/08 | 439 | 442 | 439 | 442 | 14,000 |
1983/12/07 | 443 | 443 | 438 | 438 | 27,000 |
1983/12/06 | 442 | 446 | 428 | 428 | 44,000 |
1983/12/05 | 452 | 455 | 441 | 442 | 31,000 |
1983/12/03 | 449 | 450 | 446 | 450 | 19,000 |
1983/12/02 | 450 | 450 | 445 | 450 | 15,000 |
1983/12/01 | 442 | 442 | 442 | 442 | 12,000 |
1983/11/30 | 474 | 475 | 461 | 461 | 24,000 |
1983/11/29 | 460 | 469 | 459 | 460 | 36,000 |
1983/11/28 | 451 | 460 | 450 | 451 | 44,000 |
1983/11/26 | 436 | 449 | 436 | 449 | 20,000 |
1983/11/25 | 450 | 450 | 430 | 432 | 47,000 |
1983/11/24 | 460 | 462 | 450 | 451 | 34,000 |
1983/11/22 | 472 | 472 | 460 | 460 | 43,000 |
1983/11/21 | 478 | 478 | 465 | 465 | 41,000 |
1983/11/19 | 461 | 475 | 461 | 468 | 34,000 |
1983/11/18 | 490 | 499 | 456 | 458 | 145,000 |
1983/11/17 | 520 | 520 | 490 | 490 | 452,000 |
1983/11/16 | 464 | 509 | 463 | 509 | 406,000 |
1983/11/15 | 484 | 485 | 465 | 465 | 137,000 |
1983/11/14 | 465 | 494 | 464 | 480 | 346,000 |
1983/11/11 | 416 | 420 | 416 | 420 | 8,000 |
1983/11/10 | 416 | 416 | 413 | 413 | 14,000 |
1983/11/09 | 414 | 416 | 412 | 412 | 23,000 |
1983/11/08 | 414 | 414 | 414 | 414 | 10,000 |
1983/11/07 | 413 | 414 | 413 | 414 | 4,000 |
1983/11/05 | 410 | 415 | 410 | 415 | 15,000 |
1983/11/04 | 410 | 410 | 408 | 410 | 9,000 |
1983/11/02 | 408 | 410 | 406 | 410 | 28,000 |
1983/11/01 | 404 | 409 | 403 | 408 | 20,000 |
1983/10/31 | 404 | 410 | 404 | 404 | 9,000 |
1983/10/29 | 403 | 404 | 403 | 404 | 21,000 |
1983/10/28 | 406 | 406 | 405 | 405 | 14,000 |
1983/10/27 | 405 | 410 | 403 | 403 | 12,000 |
1983/10/26 | 403 | 410 | 403 | 410 | 13,000 |
1983/10/25 | 402 | 402 | 402 | 402 | 21,000 |
1983/10/24 | 410 | 410 | 402 | 402 | 14,000 |
1983/10/22 | 404 | 408 | 403 | 408 | 7,000 |
1983/10/21 | 402 | 405 | 401 | 402 | 7,000 |
1983/10/20 | 401 | 401 | 400 | 401 | 10,000 |
1983/10/19 | 402 | 402 | 400 | 400 | 8,000 |
1983/10/18 | 405 | 405 | 400 | 400 | 29,000 |
1983/10/17 | 410 | 419 | 410 | 410 | 7,000 |
1983/10/15 | 410 | 410 | 410 | 410 | 3,000 |
1983/10/14 | 405 | 405 | 405 | 405 | 7,000 |
1983/10/13 | 420 | 430 | 420 | 430 | 13,000 |
1983/10/12 | 402 | 402 | 402 | 402 | 11,000 |
1983/10/11 | 412 | 412 | 412 | 412 | 7,000 |
1983/10/07 | 425 | 438 | 425 | 438 | 15,000 |
1983/10/06 | 416 | 428 | 410 | 428 | 26,000 |
1983/10/05 | 420 | 420 | 410 | 411 | 12,000 |
1983/10/04 | 421 | 431 | 421 | 421 | 16,000 |
1983/10/03 | 405 | 420 | 405 | 418 | 19,000 |
1983/10/01 | 403 | 403 | 402 | 402 | 10,000 |
1983/09/30 | 403 | 403 | 403 | 403 | 4,000 |
1983/09/29 | 401 | 402 | 401 | 402 | 25,000 |
1983/09/27 | 431 | 431 | 431 | 431 | 6,000 |
1983/09/26 | 425 | 435 | 425 | 431 | 14,000 |
1983/09/22 | 410 | 410 | 405 | 405 | 15,000 |
1983/09/21 | 400 | 400 | 400 | 400 | 3,000 |
1983/09/20 | 391 | 391 | 391 | 391 | 7,000 |
1983/09/19 | 411 | 411 | 398 | 398 | 15,000 |
1983/09/17 | 413 | 413 | 411 | 411 | 2,000 |
1983/09/16 | 418 | 420 | 413 | 413 | 7,000 |
1983/09/14 | 420 | 420 | 417 | 417 | 25,000 |
1983/09/13 | 417 | 420 | 417 | 419 | 23,000 |
1983/09/12 | 426 | 426 | 415 | 415 | 31,000 |
1983/09/09 | 432 | 432 | 425 | 425 | 20,000 |
1983/09/08 | 434 | 435 | 429 | 432 | 23,000 |
1983/09/07 | 432 | 435 | 425 | 435 | 20,000 |
1983/09/06 | 432 | 435 | 431 | 431 | 22,000 |
1983/09/05 | 430 | 432 | 430 | 431 | 11,000 |
1983/09/03 | 445 | 445 | 435 | 435 | 14,000 |
1983/09/02 | 431 | 433 | 428 | 433 | 12,000 |
1983/09/01 | 445 | 450 | 426 | 426 | 23,000 |
1983/08/31 | 445 | 450 | 440 | 450 | 16,000 |
1983/08/30 | 450 | 450 | 446 | 446 | 8,000 |
1983/08/29 | 450 | 450 | 450 | 450 | 16,000 |
1983/08/27 | 430 | 430 | 411 | 420 | 27,000 |
1983/08/26 | 440 | 440 | 430 | 430 | 10,000 |
1983/08/25 | 450 | 450 | 440 | 440 | 11,000 |
1983/08/24 | 450 | 452 | 450 | 450 | 11,000 |
1983/08/23 | 460 | 465 | 450 | 450 | 29,000 |
1983/08/22 | 479 | 480 | 470 | 470 | 33,000 |
1983/08/20 | 466 | 478 | 462 | 474 | 32,000 |
1983/08/19 | 473 | 478 | 455 | 461 | 82,000 |
1983/08/18 | 468 | 470 | 465 | 468 | 70,000 |
1983/08/17 | 473 | 479 | 458 | 458 | 53,000 |
1983/08/16 | 440 | 473 | 438 | 473 | 55,000 |
1983/08/15 | 439 | 440 | 438 | 440 | 4,000 |
1983/08/12 | 416 | 438 | 416 | 438 | 15,000 |
1983/08/11 | 420 | 420 | 410 | 410 | 22,000 |
1983/08/10 | 431 | 433 | 423 | 429 | 16,000 |
1983/08/09 | 433 | 433 | 430 | 430 | 18,000 |
1983/08/08 | 436 | 436 | 428 | 433 | 34,000 |
1983/08/05 | 471 | 479 | 470 | 479 | 62,000 |
1983/08/04 | 454 | 460 | 450 | 460 | 67,000 |
1983/08/03 | 430 | 434 | 426 | 434 | 46,000 |
1983/08/02 | 437 | 440 | 432 | 435 | 48,000 |
1983/08/01 | 440 | 450 | 435 | 435 | 33,000 |
1983/07/30 | 440 | 451 | 439 | 445 | 36,000 |
1983/07/29 | 455 | 460 | 446 | 446 | 49,000 |
1983/07/28 | 465 | 465 | 451 | 460 | 67,000 |
1983/07/27 | 477 | 477 | 461 | 461 | 128,000 |
1983/07/26 | 490 | 490 | 470 | 475 | 182,000 |
1983/07/25 | 481 | 515 | 481 | 491 | 635,000 |
1983/07/23 | 479 | 480 | 475 | 475 | 255,000 |
1983/07/22 | 460 | 476 | 460 | 475 | 641,000 |
1983/07/21 | 465 | 469 | 458 | 458 | 265,000 |
1983/07/20 | 463 | 478 | 450 | 475 | 1,015,000 |
1983/07/19 | 410 | 470 | 409 | 464 | 1,173,000 |
1983/07/18 | 413 | 413 | 400 | 405 | 122,000 |
1983/07/15 | 370 | 402 | 370 | 400 | 84,000 |
1983/07/14 | 372 | 374 | 368 | 370 | 16,000 |
1983/07/13 | 370 | 370 | 360 | 361 | 10,000 |
1983/07/12 | 365 | 365 | 352 | 355 | 59,000 |
1983/07/11 | 365 | 365 | 350 | 351 | 47,000 |
1983/07/09 | 375 | 375 | 375 | 375 | 8,000 |
1983/07/08 | 373 | 377 | 373 | 375 | 13,000 |
1983/07/07 | 373 | 373 | 360 | 369 | 14,000 |
1983/07/05 | 344 | 359 | 344 | 359 | 8,000 |
1983/07/04 | 343 | 343 | 341 | 343 | 12,000 |
1983/07/02 | 335 | 340 | 335 | 340 | 14,000 |
1983/07/01 | 345 | 350 | 340 | 340 | 22,000 |
1983/06/30 | 349 | 350 | 345 | 345 | 19,000 |
1983/06/28 | 360 | 360 | 355 | 355 | 33,000 |
1983/06/27 | 368 | 368 | 359 | 360 | 31,000 |
1983/06/25 | 367 | 368 | 367 | 368 | 3,000 |
1983/06/24 | 366 | 366 | 365 | 366 | 7,000 |
1983/06/23 | 369 | 370 | 362 | 365 | 27,000 |
1983/06/22 | 365 | 369 | 361 | 369 | 24,000 |
1983/06/21 | 383 | 383 | 375 | 379 | 7,000 |
1983/06/20 | 380 | 390 | 376 | 383 | 42,000 |
1983/06/17 | 390 | 390 | 387 | 387 | 15,000 |
1983/06/16 | 400 | 410 | 395 | 395 | 36,000 |
1983/06/15 | 410 | 410 | 387 | 400 | 42,000 |
1983/06/14 | 409 | 410 | 409 | 410 | 25,000 |
1983/06/11 | 404 | 430 | 403 | 430 | 39,000 |
1983/06/10 | 390 | 409 | 385 | 404 | 52,000 |
1983/06/09 | 394 | 410 | 394 | 395 | 95,000 |
1983/06/08 | 412 | 412 | 395 | 395 | 65,000 |
1983/06/07 | 428 | 430 | 403 | 410 | 160,000 |
1983/06/06 | 421 | 440 | 421 | 434 | 531,000 |
1983/06/04 | 399 | 416 | 399 | 416 | 123,000 |
1983/06/03 | 384 | 390 | 384 | 390 | 33,000 |
1983/06/02 | 382 | 386 | 382 | 384 | 86,000 |
1983/06/01 | 388 | 388 | 382 | 384 | 61,000 |
1983/05/31 | 384 | 384 | 384 | 384 | 14,000 |
1983/05/30 | 383 | 403 | 383 | 399 | 81,000 |
1983/05/28 | 365 | 388 | 365 | 388 | 34,000 |
1983/05/27 | 361 | 364 | 355 | 364 | 30,000 |
1983/05/26 | 377 | 377 | 360 | 360 | 33,000 |
1983/05/25 | 375 | 379 | 372 | 379 | 13,000 |
1983/05/24 | 379 | 379 | 374 | 374 | 11,000 |
1983/05/23 | 380 | 380 | 373 | 374 | 21,000 |
1983/05/20 | 383 | 383 | 371 | 371 | 23,000 |
1983/05/19 | 367 | 389 | 367 | 389 | 27,000 |
1983/05/18 | 365 | 365 | 359 | 365 | 58,000 |
1983/05/17 | 383 | 383 | 369 | 369 | 29,000 |
1983/05/16 | 391 | 391 | 381 | 381 | 20,000 |
1983/05/14 | 390 | 390 | 390 | 390 | 7,000 |
1983/05/13 | 401 | 402 | 380 | 390 | 58,000 |
1983/05/12 | 390 | 401 | 389 | 400 | 55,000 |
1983/05/11 | 424 | 425 | 406 | 410 | 132,000 |
1983/05/10 | 410 | 424 | 409 | 424 | 148,000 |
1983/05/09 | 414 | 420 | 395 | 395 | 153,000 |
1983/05/07 | 401 | 419 | 401 | 419 | 100,000 |
1983/05/06 | 400 | 405 | 390 | 400 | 71,000 |
1983/05/04 | 408 | 408 | 391 | 400 | 98,000 |
1983/05/02 | 415 | 420 | 405 | 413 | 62,000 |
1983/04/30 | 410 | 428 | 405 | 428 | 100,000 |
1983/04/28 | 412 | 440 | 405 | 430 | 733,000 |
1983/04/27 | 377 | 415 | 373 | 402 | 1,005,000 |
1983/04/26 | 360 | 380 | 360 | 376 | 88,000 |
1983/04/25 | 364 | 368 | 359 | 360 | 64,000 |
1983/04/23 | 370 | 373 | 368 | 368 | 47,000 |
1983/04/22 | 370 | 380 | 365 | 380 | 308,000 |
1983/04/21 | 354 | 385 | 341 | 385 | 298,000 |
1983/04/20 | 323 | 355 | 323 | 355 | 92,000 |
1983/04/19 | 330 | 330 | 327 | 327 | 11,000 |
1983/04/18 | 311 | 330 | 310 | 330 | 19,000 |
1983/04/15 | 317 | 317 | 310 | 310 | 6,000 |
1983/04/14 | 317 | 317 | 310 | 310 | 6,000 |
1983/04/13 | 319 | 319 | 310 | 312 | 10,000 |
1983/04/12 | 320 | 320 | 315 | 319 | 21,000 |
1983/04/11 | 320 | 320 | 318 | 320 | 15,000 |
1983/04/08 | 309 | 309 | 300 | 300 | 21,000 |
1983/04/07 | 319 | 319 | 319 | 319 | 3,000 |
1983/04/06 | 320 | 320 | 320 | 320 | 8,000 |
1983/04/05 | 306 | 320 | 306 | 320 | 13,000 |
1983/04/04 | 310 | 310 | 298 | 302 | 16,000 |
1983/04/02 | 312 | 313 | 311 | 311 | 6,000 |
1983/04/01 | 296 | 310 | 296 | 310 | 14,000 |
1983/03/31 | 294 | 295 | 291 | 291 | 18,000 |
1983/03/30 | 301 | 301 | 290 | 290 | 26,000 |
1983/03/29 | 300 | 310 | 300 | 301 | 46,000 |
1983/03/28 | 325 | 325 | 305 | 305 | 8,000 |
1983/03/26 | 316 | 330 | 315 | 329 | 15,000 |
1983/03/25 | 317 | 325 | 316 | 317 | 34,000 |
1983/03/24 | 320 | 320 | 315 | 316 | 14,000 |
1983/03/23 | 317 | 322 | 317 | 320 | 19,000 |
1983/03/22 | 310 | 320 | 310 | 316 | 22,000 |
1983/03/18 | 305 | 305 | 300 | 305 | 42,000 |
1983/03/17 | 310 | 310 | 300 | 310 | 42,000 |
1983/03/16 | 315 | 324 | 315 | 315 | 39,000 |
1983/03/15 | 323 | 338 | 320 | 320 | 81,000 |
1983/03/14 | 345 | 347 | 320 | 320 | 58,000 |
1983/03/12 | 347 | 352 | 340 | 347 | 56,000 |
1983/03/11 | 355 | 364 | 351 | 352 | 237,000 |
1983/03/10 | 331 | 360 | 331 | 352 | 393,000 |
1983/03/09 | 340 | 340 | 329 | 330 | 98,000 |
1983/03/08 | 343 | 345 | 335 | 336 | 124,000 |
1983/03/07 | 314 | 350 | 306 | 348 | 178,000 |
1983/03/05 | 345 | 349 | 317 | 325 | 174,000 |
1983/03/04 | 354 | 354 | 333 | 344 | 685,000 |
1983/03/03 | 325 | 359 | 324 | 355 | 485,000 |
1983/03/02 | 320 | 340 | 316 | 328 | 558,000 |
1983/03/01 | 280 | 325 | 279 | 325 | 286,000 |
1983/02/28 | 264 | 280 | 263 | 280 | 87,000 |
1983/02/26 | 261 | 268 | 261 | 265 | 39,000 |
1983/02/25 | 265 | 270 | 255 | 270 | 61,000 |
1983/02/24 | 241 | 270 | 241 | 262 | 58,000 |
1983/02/23 | 231 | 245 | 231 | 245 | 9,000 |
1983/02/22 | 235 | 235 | 230 | 230 | 4,000 |
1983/02/18 | 231 | 231 | 230 | 230 | 5,000 |
1983/02/17 | 231 | 231 | 230 | 230 | 7,000 |
1983/02/16 | 230 | 230 | 229 | 229 | 11,000 |
1983/02/15 | 247 | 247 | 245 | 245 | 4,000 |
1983/02/14 | 247 | 247 | 247 | 247 | 8,000 |
1983/02/12 | 255 | 255 | 247 | 247 | 14,000 |
1983/02/10 | 245 | 245 | 235 | 235 | 22,000 |
1983/02/09 | 260 | 260 | 245 | 245 | 55,000 |
1983/02/08 | 234 | 267 | 234 | 245 | 102,000 |
1983/02/07 | 229 | 230 | 229 | 229 | 3,000 |
1983/02/05 | 233 | 234 | 233 | 234 | 14,000 |
1983/02/04 | 224 | 224 | 218 | 218 | 19,000 |
1983/02/03 | 219 | 224 | 219 | 224 | 10,000 |
1983/02/01 | 219 | 219 | 218 | 218 | 5,000 |
1983/01/31 | 220 | 220 | 218 | 218 | 2,000 |
1983/01/29 | 220 | 220 | 220 | 220 | 1,000 |
1983/01/28 | 220 | 220 | 218 | 220 | 3,000 |
1983/01/27 | 224 | 224 | 220 | 220 | 12,000 |
1983/01/24 | 218 | 224 | 218 | 224 | 9,000 |
1983/01/20 | 218 | 218 | 218 | 218 | 3,000 |
1983/01/19 | 224 | 224 | 224 | 224 | 3,000 |
1983/01/18 | 220 | 220 | 220 | 220 | 3,000 |
1983/01/17 | 224 | 224 | 223 | 223 | 3,000 |
1983/01/14 | 220 | 220 | 220 | 220 | 2,000 |
1983/01/13 | 224 | 224 | 224 | 224 | 1,000 |
1983/01/12 | 225 | 225 | 225 | 225 | 1,000 |
1983/01/11 | 227 | 227 | 225 | 225 | 3,000 |
1983/01/10 | 228 | 228 | 228 | 228 | 3,000 |
1983/01/08 | 228 | 228 | 228 | 228 | 2,000 |
1983/01/07 | 228 | 228 | 228 | 228 | 2,000 |
1983/01/06 | 238 | 238 | 237 | 237 | 3,000 |
1983/01/05 | 239 | 239 | 239 | 239 | 1,000 |
1983/01/04 | 240 | 240 | 240 | 240 | 8,000 |