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 |
---|---|---|---|---|---|
1986/12/27 | 471 | 471 | 471 | 471 | 8,000 |
1986/12/26 | 478 | 478 | 475 | 475 | 9,000 |
1986/12/25 | 477 | 489 | 476 | 476 | 4,000 |
1986/12/24 | 490 | 490 | 475 | 475 | 8,000 |
1986/12/23 | 475 | 475 | 475 | 475 | 3,000 |
1986/12/22 | 475 | 475 | 475 | 475 | 3,000 |
1986/12/19 | 481 | 495 | 481 | 495 | 4,000 |
1986/12/18 | 482 | 482 | 481 | 481 | 7,000 |
1986/12/17 | 481 | 481 | 481 | 481 | 8,000 |
1986/12/16 | 481 | 481 | 481 | 481 | 2,000 |
1986/12/15 | 485 | 485 | 485 | 485 | 1,000 |
1986/12/12 | 481 | 485 | 481 | 485 | 7,000 |
1986/12/11 | 485 | 490 | 485 | 485 | 11,000 |
1986/12/10 | 485 | 485 | 480 | 481 | 10,000 |
1986/12/09 | 485 | 485 | 481 | 481 | 7,000 |
1986/12/08 | 481 | 485 | 480 | 480 | 10,000 |
1986/12/06 | 481 | 481 | 481 | 481 | 1,000 |
1986/12/05 | 481 | 481 | 480 | 480 | 3,000 |
1986/12/04 | 480 | 480 | 480 | 480 | 5,000 |
1986/12/03 | 497 | 500 | 495 | 495 | 8,000 |
1986/12/02 | 485 | 499 | 478 | 499 | 13,000 |
1986/12/01 | 477 | 483 | 477 | 478 | 10,000 |
1986/11/29 | 482 | 482 | 482 | 482 | 1,000 |
1986/11/28 | 481 | 481 | 481 | 481 | 3,000 |
1986/11/27 | 485 | 485 | 480 | 480 | 8,000 |
1986/11/26 | 485 | 485 | 480 | 485 | 6,000 |
1986/11/25 | 486 | 486 | 485 | 485 | 3,000 |
1986/11/22 | 485 | 490 | 485 | 485 | 3,000 |
1986/11/21 | 485 | 485 | 485 | 485 | 1,000 |
1986/11/20 | 480 | 480 | 471 | 471 | 5,000 |
1986/11/19 | 490 | 490 | 480 | 480 | 4,000 |
1986/11/18 | 470 | 480 | 470 | 480 | 7,000 |
1986/11/17 | 480 | 480 | 467 | 470 | 10,000 |
1986/11/14 | 470 | 480 | 465 | 480 | 10,000 |
1986/11/13 | 481 | 481 | 480 | 480 | 17,000 |
1986/11/12 | 481 | 482 | 481 | 481 | 13,000 |
1986/11/11 | 483 | 483 | 480 | 480 | 12,000 |
1986/11/10 | 484 | 484 | 484 | 484 | 2,000 |
1986/11/07 | 486 | 486 | 483 | 483 | 15,000 |
1986/11/06 | 485 | 490 | 485 | 485 | 7,000 |
1986/11/05 | 486 | 490 | 485 | 485 | 7,000 |
1986/11/04 | 491 | 491 | 491 | 491 | 5,000 |
1986/11/01 | 486 | 486 | 486 | 486 | 1,000 |
1986/10/31 | 481 | 483 | 481 | 483 | 4,000 |
1986/10/30 | 505 | 505 | 480 | 481 | 7,000 |
1986/10/29 | 511 | 520 | 505 | 505 | 16,000 |
1986/10/28 | 501 | 510 | 501 | 510 | 2,000 |
1986/10/27 | 501 | 501 | 500 | 500 | 8,000 |
1986/10/25 | 490 | 490 | 488 | 490 | 24,000 |
1986/10/24 | 475 | 480 | 475 | 480 | 26,000 |
1986/10/23 | 470 | 470 | 470 | 470 | 15,000 |
1986/10/22 | 470 | 470 | 470 | 470 | 7,000 |
1986/10/21 | 470 | 470 | 470 | 470 | 4,000 |
1986/10/20 | 480 | 480 | 480 | 480 | 7,000 |
1986/10/17 | 479 | 480 | 471 | 480 | 6,000 |
1986/10/16 | 475 | 480 | 470 | 480 | 6,000 |
1986/10/15 | 480 | 480 | 480 | 480 | 2,000 |
1986/10/14 | 480 | 480 | 475 | 475 | 7,000 |
1986/10/13 | 470 | 470 | 470 | 470 | 9,000 |
1986/10/09 | 480 | 480 | 470 | 470 | 12,000 |
1986/10/08 | 481 | 481 | 481 | 481 | 5,000 |
1986/10/06 | 485 | 485 | 485 | 485 | 12,000 |
1986/10/04 | 480 | 480 | 480 | 480 | 1,000 |
1986/10/03 | 485 | 485 | 483 | 485 | 15,000 |
1986/10/02 | 485 | 485 | 485 | 485 | 8,000 |
1986/10/01 | 486 | 486 | 485 | 485 | 15,000 |
1986/09/30 | 480 | 485 | 480 | 480 | 11,000 |
1986/09/29 | 491 | 491 | 480 | 480 | 13,000 |
1986/09/26 | 480 | 480 | 480 | 480 | 13,000 |
1986/09/25 | 504 | 504 | 490 | 490 | 55,000 |
1986/09/24 | 501 | 501 | 500 | 501 | 8,000 |
1986/09/22 | 500 | 500 | 500 | 500 | 7,000 |
1986/09/19 | 505 | 505 | 505 | 505 | 3,000 |
1986/09/18 | 501 | 505 | 500 | 505 | 7,000 |
1986/09/17 | 502 | 502 | 500 | 500 | 12,000 |
1986/09/16 | 508 | 508 | 502 | 502 | 7,000 |
1986/09/12 | 510 | 510 | 508 | 510 | 9,000 |
1986/09/10 | 510 | 510 | 510 | 510 | 13,000 |
1986/09/09 | 516 | 520 | 516 | 520 | 4,000 |
1986/09/08 | 511 | 515 | 511 | 515 | 5,000 |
1986/09/06 | 520 | 520 | 508 | 510 | 12,000 |
1986/09/05 | 510 | 535 | 510 | 510 | 32,000 |
1986/09/04 | 508 | 510 | 508 | 510 | 10,000 |
1986/09/03 | 508 | 508 | 508 | 508 | 4,000 |
1986/09/02 | 510 | 510 | 510 | 510 | 13,000 |
1986/09/01 | 508 | 509 | 508 | 509 | 8,000 |
1986/08/29 | 520 | 520 | 512 | 520 | 10,000 |
1986/08/28 | 519 | 519 | 510 | 510 | 6,000 |
1986/08/27 | 520 | 520 | 520 | 520 | 5,000 |
1986/08/26 | 511 | 520 | 510 | 510 | 22,000 |
1986/08/25 | 520 | 520 | 508 | 508 | 7,000 |
1986/08/22 | 515 | 520 | 510 | 510 | 9,000 |
1986/08/21 | 532 | 532 | 520 | 520 | 13,000 |
1986/08/20 | 512 | 512 | 512 | 512 | 1,000 |
1986/08/19 | 539 | 539 | 509 | 509 | 17,000 |
1986/08/18 | 540 | 540 | 540 | 540 | 7,000 |
1986/08/15 | 523 | 523 | 511 | 511 | 16,000 |
1986/08/14 | 521 | 521 | 521 | 521 | 15,000 |
1986/08/13 | 540 | 540 | 539 | 539 | 5,000 |
1986/08/12 | 557 | 557 | 540 | 540 | 11,000 |
1986/08/11 | 555 | 555 | 555 | 555 | 2,000 |
1986/08/08 | 550 | 551 | 550 | 550 | 6,000 |
1986/08/06 | 545 | 560 | 545 | 550 | 10,000 |
1986/08/05 | 559 | 559 | 540 | 540 | 2,000 |
1986/08/04 | 560 | 560 | 560 | 560 | 3,000 |
1986/07/31 | 540 | 540 | 540 | 540 | 21,000 |
1986/07/30 | 561 | 561 | 541 | 541 | 18,000 |
1986/07/29 | 575 | 575 | 560 | 560 | 10,000 |
1986/07/28 | 575 | 590 | 575 | 580 | 11,000 |
1986/07/26 | 570 | 570 | 565 | 565 | 7,000 |
1986/07/24 | 546 | 546 | 540 | 540 | 22,000 |
1986/07/22 | 540 | 549 | 539 | 540 | 19,000 |
1986/07/21 | 551 | 551 | 539 | 539 | 22,000 |
1986/07/19 | 580 | 580 | 550 | 550 | 34,000 |
1986/07/18 | 579 | 590 | 573 | 590 | 28,000 |
1986/07/17 | 580 | 581 | 580 | 581 | 8,000 |
1986/07/16 | 599 | 600 | 580 | 590 | 24,000 |
1986/07/15 | 572 | 605 | 572 | 600 | 13,000 |
1986/07/14 | 570 | 581 | 570 | 570 | 32,000 |
1986/07/11 | 580 | 590 | 570 | 570 | 31,000 |
1986/07/10 | 590 | 591 | 580 | 580 | 48,000 |
1986/07/09 | 600 | 600 | 590 | 590 | 22,000 |
1986/07/08 | 590 | 591 | 590 | 591 | 16,000 |
1986/07/07 | 620 | 620 | 610 | 610 | 28,000 |
1986/07/05 | 610 | 620 | 610 | 620 | 13,000 |
1986/07/04 | 616 | 616 | 605 | 612 | 13,000 |
1986/07/03 | 624 | 624 | 615 | 615 | 23,000 |
1986/07/02 | 612 | 620 | 611 | 615 | 18,000 |
1986/07/01 | 606 | 611 | 606 | 611 | 20,000 |
1986/06/30 | 610 | 615 | 606 | 606 | 15,000 |
1986/06/28 | 604 | 610 | 604 | 605 | 11,000 |
1986/06/27 | 605 | 606 | 604 | 606 | 22,000 |
1986/06/26 | 610 | 610 | 603 | 604 | 15,000 |
1986/06/25 | 582 | 600 | 582 | 600 | 17,000 |
1986/06/24 | 582 | 594 | 580 | 580 | 45,000 |
1986/06/23 | 600 | 600 | 580 | 580 | 22,000 |
1986/06/21 | 610 | 610 | 600 | 600 | 15,000 |
1986/06/19 | 600 | 620 | 600 | 620 | 12,000 |
1986/06/18 | 608 | 608 | 600 | 600 | 34,000 |
1986/06/17 | 620 | 620 | 610 | 611 | 13,000 |
1986/06/16 | 611 | 620 | 605 | 610 | 14,000 |
1986/06/13 | 618 | 618 | 600 | 600 | 33,000 |
1986/06/12 | 619 | 619 | 618 | 619 | 18,000 |
1986/06/11 | 620 | 620 | 615 | 620 | 17,000 |
1986/06/10 | 620 | 625 | 615 | 620 | 62,000 |
1986/06/09 | 620 | 625 | 620 | 620 | 35,000 |
1986/06/07 | 624 | 625 | 620 | 620 | 20,000 |
1986/06/06 | 630 | 635 | 625 | 625 | 20,000 |
1986/06/05 | 639 | 642 | 629 | 629 | 23,000 |
1986/06/04 | 655 | 655 | 626 | 629 | 29,000 |
1986/06/03 | 682 | 682 | 650 | 650 | 14,000 |
1986/06/02 | 670 | 680 | 670 | 672 | 14,000 |
1986/05/31 | 630 | 665 | 630 | 665 | 20,000 |
1986/05/30 | 623 | 639 | 621 | 624 | 24,000 |
1986/05/29 | 641 | 646 | 621 | 621 | 21,000 |
1986/05/28 | 622 | 650 | 622 | 640 | 29,000 |
1986/05/27 | 635 | 635 | 613 | 613 | 47,000 |
1986/05/26 | 640 | 640 | 620 | 635 | 39,000 |
1986/05/24 | 650 | 663 | 650 | 650 | 17,000 |
1986/05/23 | 665 | 670 | 654 | 660 | 46,000 |
1986/05/22 | 666 | 670 | 655 | 655 | 25,000 |
1986/05/21 | 670 | 670 | 650 | 651 | 18,000 |
1986/05/20 | 699 | 699 | 674 | 676 | 16,000 |
1986/05/19 | 655 | 700 | 635 | 700 | 64,000 |
1986/05/17 | 649 | 650 | 615 | 650 | 29,000 |
1986/05/16 | 686 | 689 | 635 | 650 | 51,000 |
1986/05/15 | 692 | 700 | 690 | 690 | 38,000 |
1986/05/14 | 689 | 702 | 689 | 691 | 69,000 |
1986/05/13 | 701 | 710 | 680 | 699 | 123,000 |
1986/05/12 | 761 | 768 | 720 | 720 | 247,000 |
1986/05/09 | 739 | 794 | 725 | 748 | 699,000 |
1986/05/08 | 700 | 729 | 699 | 719 | 665,000 |
1986/05/07 | 717 | 726 | 671 | 681 | 630,000 |
1986/05/06 | 627 | 677 | 627 | 677 | 348,000 |
1986/05/02 | 548 | 604 | 548 | 577 | 86,000 |
1986/05/01 | 516 | 550 | 516 | 549 | 44,000 |
1986/04/30 | 513 | 520 | 502 | 513 | 46,000 |
1986/04/28 | 500 | 505 | 498 | 500 | 40,000 |
1986/04/26 | 506 | 506 | 500 | 500 | 18,000 |
1986/04/25 | 510 | 510 | 500 | 500 | 28,000 |
1986/04/24 | 509 | 510 | 509 | 510 | 6,000 |
1986/04/23 | 507 | 510 | 507 | 510 | 10,000 |
1986/04/22 | 510 | 510 | 508 | 508 | 8,000 |
1986/04/21 | 510 | 510 | 510 | 510 | 6,000 |
1986/04/19 | 510 | 510 | 507 | 510 | 9,000 |
1986/04/18 | 510 | 510 | 506 | 507 | 8,000 |
1986/04/17 | 515 | 516 | 514 | 516 | 9,000 |
1986/04/16 | 510 | 514 | 510 | 514 | 13,000 |
1986/04/14 | 504 | 510 | 500 | 510 | 13,000 |
1986/04/11 | 509 | 509 | 499 | 499 | 5,000 |
1986/04/10 | 510 | 510 | 495 | 510 | 6,000 |
1986/04/09 | 510 | 510 | 510 | 510 | 8,000 |
1986/04/08 | 510 | 510 | 510 | 510 | 1,000 |
1986/04/07 | 519 | 520 | 510 | 520 | 6,000 |
1986/04/04 | 514 | 520 | 514 | 519 | 16,000 |
1986/04/03 | 515 | 520 | 515 | 515 | 11,000 |
1986/04/02 | 510 | 515 | 505 | 515 | 25,000 |
1986/04/01 | 500 | 510 | 500 | 510 | 11,000 |
1986/03/31 | 500 | 506 | 495 | 506 | 32,000 |
1986/03/28 | 489 | 491 | 485 | 491 | 20,000 |
1986/03/27 | 0 | 0 | 0 | 0 | 0 |
1986/03/27 | 1 -> 1.10 分割 | ||||
1986/03/26 | 560 | 571 | 560 | 570 | 15,000 |
1986/03/25 | 555 | 555 | 546 | 555 | 24,000 |
1986/03/24 | 557 | 557 | 550 | 550 | 15,000 |
1986/03/22 | 575 | 580 | 565 | 565 | 16,000 |
1986/03/20 | 560 | 580 | 560 | 580 | 7,000 |
1986/03/19 | 545 | 559 | 545 | 559 | 26,000 |
1986/03/18 | 560 | 560 | 555 | 555 | 17,000 |
1986/03/17 | 556 | 570 | 556 | 570 | 14,000 |
1986/03/15 | 595 | 595 | 585 | 585 | 16,000 |
1986/03/14 | 596 | 600 | 596 | 596 | 14,000 |
1986/03/13 | 610 | 610 | 595 | 595 | 19,000 |
1986/03/12 | 612 | 613 | 610 | 610 | 16,000 |
1986/03/11 | 612 | 613 | 612 | 613 | 5,000 |
1986/03/10 | 620 | 620 | 612 | 612 | 10,000 |
1986/03/07 | 619 | 619 | 610 | 610 | 4,000 |
1986/03/06 | 620 | 620 | 610 | 620 | 25,000 |
1986/03/05 | 620 | 620 | 615 | 615 | 49,000 |
1986/03/04 | 605 | 624 | 605 | 620 | 44,000 |
1986/03/03 | 603 | 620 | 603 | 603 | 13,000 |
1986/03/01 | 604 | 605 | 604 | 605 | 21,000 |
1986/02/28 | 600 | 609 | 600 | 609 | 40,000 |
1986/02/27 | 609 | 609 | 609 | 609 | 1,000 |
1986/02/26 | 606 | 606 | 605 | 605 | 26,000 |
1986/02/25 | 610 | 610 | 605 | 610 | 58,000 |
1986/02/24 | 610 | 615 | 610 | 610 | 28,000 |
1986/02/22 | 611 | 611 | 611 | 611 | 4,000 |
1986/02/21 | 611 | 611 | 611 | 611 | 6,000 |
1986/02/20 | 611 | 614 | 611 | 611 | 24,000 |
1986/02/19 | 611 | 618 | 610 | 611 | 26,000 |
1986/02/18 | 620 | 620 | 610 | 610 | 15,000 |
1986/02/17 | 615 | 620 | 610 | 610 | 16,000 |
1986/02/15 | 610 | 619 | 610 | 619 | 27,000 |
1986/02/14 | 620 | 620 | 610 | 610 | 3,000 |
1986/02/13 | 610 | 621 | 610 | 615 | 23,000 |
1986/02/12 | 620 | 621 | 620 | 621 | 27,000 |
1986/02/10 | 610 | 616 | 610 | 616 | 18,000 |
1986/02/07 | 619 | 620 | 610 | 610 | 22,000 |
1986/02/06 | 612 | 625 | 606 | 620 | 71,000 |
1986/02/05 | 615 | 616 | 600 | 610 | 68,000 |
1986/02/04 | 611 | 611 | 605 | 610 | 36,000 |
1986/02/03 | 605 | 620 | 605 | 610 | 44,000 |
1986/02/01 | 600 | 610 | 600 | 600 | 24,000 |
1986/01/31 | 615 | 615 | 590 | 590 | 47,000 |
1986/01/30 | 603 | 622 | 602 | 610 | 16,000 |
1986/01/29 | 605 | 615 | 600 | 600 | 42,000 |
1986/01/28 | 610 | 615 | 605 | 610 | 32,000 |
1986/01/27 | 610 | 615 | 605 | 610 | 19,000 |
1986/01/25 | 611 | 611 | 605 | 605 | 14,000 |
1986/01/24 | 611 | 620 | 607 | 607 | 20,000 |
1986/01/23 | 611 | 627 | 607 | 607 | 35,000 |
1986/01/22 | 607 | 627 | 607 | 611 | 38,000 |
1986/01/21 | 645 | 646 | 628 | 629 | 133,000 |
1986/01/20 | 631 | 665 | 631 | 635 | 268,000 |
1986/01/18 | 580 | 600 | 579 | 600 | 54,000 |
1986/01/17 | 573 | 580 | 572 | 572 | 18,000 |
1986/01/16 | 557 | 570 | 556 | 570 | 13,000 |
1986/01/14 | 550 | 556 | 550 | 556 | 6,000 |
1986/01/13 | 545 | 549 | 545 | 549 | 12,000 |
1986/01/10 | 545 | 545 | 545 | 545 | 9,000 |
1986/01/09 | 550 | 550 | 545 | 545 | 9,000 |
1986/01/08 | 570 | 572 | 550 | 550 | 20,000 |
1986/01/07 | 572 | 580 | 572 | 572 | 17,000 |
1986/01/06 | 585 | 585 | 572 | 572 | 9,000 |
1986/01/04 | 545 | 550 | 541 | 550 | 37,000 |