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 |
---|---|---|---|---|---|
1985/12/28 | 540 | 545 | 540 | 545 | 13,000 |
1985/12/27 | 545 | 545 | 540 | 540 | 54,000 |
1985/12/26 | 552 | 560 | 550 | 550 | 12,000 |
1985/12/25 | 570 | 570 | 560 | 560 | 3,000 |
1985/12/24 | 571 | 580 | 571 | 571 | 14,000 |
1985/12/23 | 572 | 580 | 572 | 572 | 7,000 |
1985/12/21 | 577 | 577 | 572 | 577 | 57,000 |
1985/12/20 | 580 | 589 | 575 | 580 | 217,000 |
1985/12/19 | 580 | 585 | 571 | 571 | 13,000 |
1985/12/18 | 590 | 590 | 585 | 585 | 22,000 |
1985/12/17 | 597 | 598 | 580 | 590 | 15,000 |
1985/12/16 | 598 | 598 | 590 | 598 | 20,000 |
1985/12/13 | 590 | 590 | 581 | 585 | 9,000 |
1985/12/12 | 561 | 580 | 561 | 570 | 12,000 |
1985/12/11 | 590 | 590 | 550 | 560 | 31,000 |
1985/12/10 | 595 | 595 | 580 | 580 | 24,000 |
1985/12/09 | 594 | 598 | 580 | 580 | 21,000 |
1985/12/07 | 579 | 590 | 579 | 580 | 15,000 |
1985/12/06 | 580 | 594 | 580 | 594 | 18,000 |
1985/12/05 | 580 | 580 | 560 | 575 | 25,000 |
1985/12/04 | 596 | 596 | 570 | 575 | 44,000 |
1985/12/03 | 590 | 590 | 577 | 590 | 43,000 |
1985/12/02 | 599 | 599 | 591 | 591 | 10,000 |
1985/11/30 | 596 | 599 | 585 | 599 | 23,000 |
1985/11/29 | 600 | 600 | 594 | 598 | 73,000 |
1985/11/28 | 595 | 600 | 595 | 595 | 157,000 |
1985/11/27 | 560 | 595 | 560 | 585 | 124,000 |
1985/11/26 | 550 | 558 | 541 | 550 | 24,000 |
1985/11/25 | 579 | 579 | 550 | 550 | 72,000 |
1985/11/22 | 570 | 580 | 565 | 570 | 102,000 |
1985/11/21 | 555 | 562 | 555 | 560 | 89,000 |
1985/11/20 | 531 | 556 | 530 | 556 | 30,000 |
1985/11/19 | 531 | 531 | 530 | 530 | 3,000 |
1985/11/18 | 536 | 536 | 530 | 530 | 5,000 |
1985/11/16 | 540 | 549 | 535 | 535 | 12,000 |
1985/11/15 | 522 | 535 | 522 | 535 | 9,000 |
1985/11/14 | 528 | 538 | 528 | 535 | 8,000 |
1985/11/13 | 532 | 532 | 521 | 521 | 7,000 |
1985/11/12 | 535 | 535 | 535 | 535 | 5,000 |
1985/11/11 | 535 | 535 | 535 | 535 | 9,000 |
1985/11/07 | 535 | 538 | 535 | 535 | 13,000 |
1985/11/06 | 540 | 540 | 535 | 535 | 13,000 |
1985/11/05 | 546 | 546 | 540 | 540 | 34,000 |
1985/11/02 | 540 | 540 | 540 | 540 | 11,000 |
1985/10/31 | 542 | 545 | 540 | 545 | 15,000 |
1985/10/29 | 550 | 550 | 536 | 540 | 163,000 |
1985/10/28 | 544 | 550 | 540 | 550 | 11,000 |
1985/10/26 | 550 | 550 | 541 | 541 | 32,000 |
1985/10/25 | 550 | 553 | 536 | 550 | 40,000 |
1985/10/24 | 535 | 545 | 535 | 540 | 12,000 |
1985/10/23 | 536 | 536 | 535 | 536 | 11,000 |
1985/10/22 | 537 | 539 | 536 | 536 | 6,000 |
1985/10/21 | 550 | 550 | 536 | 536 | 8,000 |
1985/10/19 | 554 | 554 | 554 | 554 | 2,000 |
1985/10/18 | 549 | 549 | 536 | 536 | 25,000 |
1985/10/17 | 550 | 558 | 545 | 555 | 111,000 |
1985/10/16 | 540 | 544 | 536 | 544 | 50,000 |
1985/10/15 | 538 | 540 | 536 | 540 | 28,000 |
1985/10/14 | 538 | 538 | 538 | 538 | 16,000 |
1985/10/11 | 536 | 538 | 536 | 538 | 20,000 |
1985/10/09 | 537 | 537 | 535 | 535 | 134,000 |
1985/10/08 | 537 | 537 | 537 | 537 | 39,000 |
1985/10/07 | 536 | 542 | 536 | 540 | 43,000 |
1985/10/05 | 536 | 536 | 536 | 536 | 18,000 |
1985/10/04 | 536 | 545 | 536 | 537 | 23,000 |
1985/10/03 | 535 | 535 | 535 | 535 | 100,000 |
1985/10/02 | 535 | 535 | 535 | 535 | 25,000 |
1985/10/01 | 535 | 541 | 535 | 535 | 173,000 |
1985/09/30 | 535 | 536 | 535 | 536 | 2,000 |
1985/09/28 | 550 | 550 | 550 | 550 | 2,000 |
1985/09/27 | 555 | 555 | 545 | 545 | 5,000 |
1985/09/26 | 558 | 558 | 548 | 557 | 6,000 |
1985/09/25 | 551 | 559 | 539 | 559 | 22,000 |
1985/09/24 | 550 | 550 | 550 | 550 | 42,000 |
1985/09/21 | 545 | 560 | 545 | 560 | 93,000 |
1985/09/20 | 544 | 550 | 544 | 545 | 66,000 |
1985/09/19 | 539 | 540 | 530 | 540 | 37,000 |
1985/09/18 | 530 | 538 | 530 | 538 | 7,000 |
1985/09/17 | 539 | 539 | 530 | 539 | 9,000 |
1985/09/13 | 531 | 540 | 530 | 540 | 7,000 |
1985/09/12 | 530 | 540 | 530 | 530 | 11,000 |
1985/09/11 | 532 | 532 | 530 | 530 | 44,000 |
1985/09/10 | 532 | 532 | 532 | 532 | 2,000 |
1985/09/09 | 540 | 540 | 530 | 531 | 19,000 |
1985/09/07 | 530 | 540 | 530 | 530 | 9,000 |
1985/09/06 | 530 | 530 | 530 | 530 | 8,000 |
1985/09/05 | 528 | 529 | 528 | 528 | 8,000 |
1985/09/04 | 530 | 535 | 528 | 529 | 68,000 |
1985/09/03 | 530 | 530 | 530 | 530 | 15,000 |
1985/09/02 | 530 | 530 | 530 | 530 | 11,000 |
1985/08/31 | 530 | 530 | 526 | 526 | 6,000 |
1985/08/30 | 526 | 530 | 526 | 530 | 11,000 |
1985/08/29 | 530 | 530 | 530 | 530 | 7,000 |
1985/08/28 | 535 | 535 | 535 | 535 | 12,000 |
1985/08/27 | 535 | 536 | 535 | 535 | 13,000 |
1985/08/26 | 545 | 545 | 535 | 540 | 10,000 |
1985/08/24 | 535 | 535 | 535 | 535 | 4,000 |
1985/08/23 | 535 | 535 | 525 | 535 | 10,000 |
1985/08/22 | 540 | 540 | 535 | 535 | 6,000 |
1985/08/21 | 545 | 549 | 539 | 545 | 16,000 |
1985/08/20 | 540 | 545 | 540 | 540 | 9,000 |
1985/08/19 | 530 | 540 | 529 | 540 | 11,000 |
1985/08/17 | 530 | 530 | 530 | 530 | 2,000 |
1985/08/16 | 545 | 545 | 545 | 545 | 3,000 |
1985/08/15 | 522 | 530 | 521 | 530 | 11,000 |
1985/08/14 | 521 | 522 | 521 | 522 | 6,000 |
1985/08/13 | 520 | 520 | 520 | 520 | 2,000 |
1985/08/12 | 521 | 521 | 521 | 521 | 1,000 |
1985/08/09 | 520 | 521 | 518 | 521 | 20,000 |
1985/08/07 | 539 | 540 | 539 | 540 | 4,000 |
1985/08/06 | 539 | 539 | 539 | 539 | 1,000 |
1985/08/05 | 539 | 539 | 539 | 539 | 1,000 |
1985/08/02 | 550 | 550 | 549 | 549 | 5,000 |
1985/08/01 | 525 | 550 | 525 | 550 | 9,000 |
1985/07/31 | 520 | 531 | 520 | 531 | 8,000 |
1985/07/30 | 520 | 520 | 519 | 520 | 10,000 |
1985/07/29 | 525 | 525 | 519 | 524 | 7,000 |
1985/07/27 | 521 | 530 | 521 | 530 | 6,000 |
1985/07/26 | 530 | 530 | 530 | 530 | 6,000 |
1985/07/25 | 540 | 540 | 540 | 540 | 7,000 |
1985/07/24 | 560 | 560 | 560 | 560 | 1,000 |
1985/07/23 | 543 | 543 | 543 | 543 | 3,000 |
1985/07/19 | 574 | 574 | 573 | 573 | 2,000 |
1985/07/18 | 540 | 575 | 540 | 575 | 12,000 |
1985/07/17 | 540 | 540 | 540 | 540 | 4,000 |
1985/07/16 | 540 | 540 | 540 | 540 | 5,000 |
1985/07/12 | 560 | 561 | 540 | 540 | 15,000 |
1985/07/11 | 560 | 560 | 560 | 560 | 2,000 |
1985/07/10 | 569 | 569 | 569 | 569 | 4,000 |
1985/07/09 | 560 | 580 | 550 | 580 | 11,000 |
1985/07/08 | 570 | 575 | 560 | 560 | 10,000 |
1985/07/06 | 574 | 579 | 570 | 570 | 4,000 |
1985/07/05 | 582 | 582 | 580 | 580 | 14,000 |
1985/07/04 | 600 | 600 | 570 | 570 | 16,000 |
1985/07/03 | 610 | 615 | 605 | 605 | 50,000 |
1985/07/02 | 551 | 570 | 551 | 570 | 23,000 |
1985/07/01 | 530 | 534 | 530 | 534 | 14,000 |
1985/06/29 | 525 | 530 | 525 | 530 | 7,000 |
1985/06/28 | 520 | 521 | 520 | 520 | 5,000 |
1985/06/27 | 530 | 530 | 530 | 530 | 14,000 |
1985/06/26 | 504 | 530 | 504 | 530 | 16,000 |
1985/06/25 | 507 | 507 | 507 | 507 | 2,000 |
1985/06/24 | 500 | 500 | 500 | 500 | 4,000 |
1985/06/22 | 500 | 500 | 500 | 500 | 2,000 |
1985/06/21 | 506 | 507 | 506 | 507 | 2,000 |
1985/06/20 | 510 | 510 | 510 | 510 | 8,000 |
1985/06/19 | 515 | 515 | 510 | 510 | 9,000 |
1985/06/18 | 516 | 516 | 516 | 516 | 2,000 |
1985/06/15 | 520 | 530 | 516 | 530 | 14,000 |
1985/06/14 | 510 | 510 | 510 | 510 | 3,000 |
1985/06/13 | 510 | 510 | 510 | 510 | 4,000 |
1985/06/12 | 501 | 520 | 501 | 520 | 9,000 |
1985/06/11 | 491 | 500 | 491 | 497 | 10,000 |
1985/06/10 | 487 | 487 | 487 | 487 | 5,000 |
1985/06/07 | 490 | 500 | 479 | 500 | 14,000 |
1985/06/06 | 490 | 490 | 490 | 490 | 2,000 |
1985/06/05 | 497 | 500 | 495 | 500 | 17,000 |
1985/06/04 | 499 | 499 | 496 | 497 | 12,000 |
1985/06/03 | 496 | 500 | 495 | 500 | 12,000 |
1985/06/01 | 491 | 500 | 491 | 500 | 10,000 |
1985/05/31 | 501 | 504 | 501 | 501 | 8,000 |
1985/05/30 | 503 | 503 | 501 | 502 | 12,000 |
1985/05/29 | 502 | 503 | 502 | 503 | 12,000 |
1985/05/28 | 501 | 501 | 501 | 501 | 4,000 |
1985/05/27 | 518 | 519 | 501 | 501 | 12,000 |
1985/05/25 | 519 | 519 | 519 | 519 | 2,000 |
1985/05/24 | 519 | 519 | 518 | 518 | 8,000 |
1985/05/23 | 520 | 521 | 520 | 521 | 6,000 |
1985/05/22 | 519 | 519 | 519 | 519 | 2,000 |
1985/05/21 | 517 | 517 | 517 | 517 | 1,000 |
1985/05/20 | 516 | 516 | 516 | 516 | 7,000 |
1985/05/16 | 550 | 550 | 550 | 550 | 3,000 |
1985/05/15 | 551 | 551 | 551 | 551 | 1,000 |
1985/05/10 | 550 | 555 | 550 | 551 | 5,000 |
1985/05/09 | 550 | 550 | 550 | 550 | 5,000 |
1985/05/08 | 550 | 550 | 550 | 550 | 3,000 |
1985/05/07 | 555 | 555 | 550 | 550 | 3,000 |
1985/05/04 | 551 | 551 | 550 | 550 | 4,000 |
1985/05/02 | 557 | 557 | 550 | 550 | 13,000 |
1985/05/01 | 556 | 558 | 556 | 558 | 2,000 |
1985/04/30 | 556 | 557 | 555 | 557 | 3,000 |
1985/04/27 | 555 | 555 | 555 | 555 | 3,000 |
1985/04/26 | 570 | 570 | 555 | 555 | 6,000 |
1985/04/25 | 561 | 561 | 560 | 560 | 4,000 |
1985/04/24 | 554 | 560 | 545 | 548 | 18,000 |
1985/04/23 | 554 | 555 | 554 | 555 | 4,000 |
1985/04/22 | 545 | 560 | 545 | 559 | 4,000 |
1985/04/20 | 535 | 535 | 535 | 535 | 3,000 |
1985/04/19 | 516 | 530 | 516 | 530 | 10,000 |
1985/04/18 | 513 | 520 | 513 | 514 | 6,000 |
1985/04/17 | 510 | 510 | 510 | 510 | 8,000 |
1985/04/16 | 521 | 530 | 511 | 511 | 15,000 |
1985/04/15 | 540 | 540 | 521 | 521 | 9,000 |
1985/04/12 | 552 | 552 | 550 | 550 | 6,000 |
1985/04/11 | 561 | 561 | 555 | 555 | 4,000 |
1985/04/10 | 570 | 570 | 556 | 560 | 59,000 |
1985/04/09 | 568 | 568 | 568 | 568 | 1,000 |
1985/04/08 | 567 | 567 | 567 | 567 | 3,000 |
1985/04/06 | 566 | 566 | 566 | 566 | 5,000 |
1985/04/05 | 570 | 570 | 570 | 570 | 1,000 |
1985/04/04 | 570 | 570 | 570 | 570 | 5,000 |
1985/04/03 | 581 | 581 | 575 | 575 | 6,000 |
1985/03/30 | 567 | 567 | 567 | 567 | 1,000 |
1985/03/27 | 556 | 556 | 556 | 556 | 4,000 |
1985/03/27 | 1 -> 1.05 分割 | ||||
1985/03/26 | 601 | 602 | 600 | 600 | 11,000 |
1985/03/25 | 600 | 601 | 600 | 600 | 16,000 |
1985/03/23 | 600 | 601 | 600 | 600 | 60,000 |
1985/03/22 | 604 | 605 | 600 | 600 | 17,000 |
1985/03/19 | 615 | 615 | 600 | 600 | 36,000 |
1985/03/18 | 615 | 615 | 615 | 615 | 2,000 |
1985/03/16 | 610 | 610 | 610 | 610 | 3,000 |
1985/03/15 | 621 | 630 | 611 | 630 | 7,000 |
1985/03/14 | 624 | 624 | 601 | 601 | 21,000 |
1985/03/13 | 630 | 630 | 625 | 630 | 17,000 |
1985/03/12 | 629 | 629 | 629 | 629 | 5,000 |
1985/03/11 | 630 | 630 | 629 | 629 | 2,000 |
1985/03/08 | 625 | 630 | 625 | 626 | 8,000 |
1985/03/07 | 626 | 626 | 626 | 626 | 5,000 |
1985/03/06 | 625 | 626 | 624 | 625 | 20,000 |
1985/03/05 | 626 | 627 | 625 | 625 | 9,000 |
1985/03/04 | 625 | 625 | 625 | 625 | 5,000 |
1985/03/02 | 625 | 625 | 623 | 623 | 15,000 |
1985/03/01 | 625 | 627 | 625 | 625 | 11,000 |
1985/02/28 | 617 | 619 | 615 | 619 | 45,000 |
1985/02/27 | 615 | 615 | 615 | 615 | 9,000 |
1985/02/26 | 646 | 646 | 645 | 645 | 6,000 |
1985/02/23 | 635 | 635 | 635 | 635 | 5,000 |
1985/02/22 | 660 | 675 | 660 | 665 | 10,000 |
1985/02/21 | 685 | 690 | 670 | 670 | 28,000 |
1985/02/20 | 684 | 695 | 670 | 685 | 37,000 |
1985/02/19 | 655 | 658 | 640 | 640 | 30,000 |
1985/02/18 | 615 | 645 | 615 | 625 | 27,000 |
1985/02/16 | 600 | 610 | 600 | 610 | 19,000 |
1985/02/15 | 576 | 582 | 576 | 582 | 13,000 |
1985/02/14 | 602 | 602 | 586 | 586 | 11,000 |
1985/02/13 | 602 | 602 | 601 | 601 | 3,000 |
1985/02/12 | 605 | 605 | 600 | 600 | 10,000 |
1985/02/08 | 595 | 600 | 594 | 600 | 5,000 |
1985/02/07 | 600 | 610 | 595 | 610 | 17,000 |
1985/02/06 | 605 | 605 | 600 | 600 | 28,000 |
1985/02/05 | 618 | 620 | 605 | 605 | 21,000 |
1985/02/04 | 619 | 620 | 610 | 620 | 11,000 |
1985/02/02 | 606 | 610 | 606 | 610 | 8,000 |
1985/02/01 | 609 | 618 | 609 | 610 | 7,000 |
1985/01/31 | 606 | 608 | 605 | 608 | 5,000 |
1985/01/30 | 605 | 610 | 605 | 605 | 18,000 |
1985/01/29 | 600 | 605 | 600 | 605 | 19,000 |
1985/01/28 | 600 | 602 | 600 | 602 | 9,000 |
1985/01/26 | 616 | 616 | 600 | 600 | 17,000 |
1985/01/25 | 616 | 616 | 616 | 616 | 3,000 |
1985/01/24 | 616 | 629 | 615 | 616 | 15,000 |
1985/01/23 | 620 | 620 | 620 | 620 | 3,000 |
1985/01/22 | 621 | 630 | 620 | 620 | 13,000 |
1985/01/21 | 629 | 630 | 616 | 616 | 12,000 |
1985/01/19 | 610 | 610 | 610 | 610 | 13,000 |
1985/01/18 | 620 | 630 | 613 | 615 | 19,000 |
1985/01/17 | 630 | 630 | 630 | 630 | 7,000 |
1985/01/16 | 620 | 630 | 620 | 630 | 8,000 |
1985/01/14 | 620 | 620 | 613 | 620 | 15,000 |
1985/01/10 | 621 | 621 | 610 | 620 | 23,000 |
1985/01/09 | 610 | 620 | 605 | 620 | 19,000 |
1985/01/08 | 600 | 610 | 600 | 610 | 23,000 |
1985/01/07 | 610 | 610 | 602 | 610 | 19,000 |
1985/01/05 | 610 | 620 | 602 | 620 | 31,000 |
1985/01/04 | 614 | 615 | 610 | 610 | 5,000 |