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 |
---|---|---|---|---|---|
1988/12/28 | 801 | 810 | 800 | 810 | 12,000 |
1988/12/27 | 810 | 810 | 790 | 790 | 13,000 |
1988/12/26 | 781 | 781 | 774 | 775 | 12,000 |
1988/12/24 | 787 | 788 | 775 | 775 | 7,000 |
1988/12/23 | 790 | 790 | 780 | 785 | 6,000 |
1988/12/22 | 795 | 800 | 795 | 795 | 58,000 |
1988/12/21 | 824 | 824 | 795 | 795 | 5,000 |
1988/12/20 | 829 | 829 | 824 | 824 | 6,000 |
1988/12/19 | 825 | 835 | 820 | 835 | 73,000 |
1988/12/16 | 800 | 830 | 792 | 830 | 18,000 |
1988/12/15 | 800 | 820 | 791 | 820 | 8,000 |
1988/12/14 | 810 | 810 | 790 | 790 | 18,000 |
1988/12/13 | 800 | 800 | 800 | 800 | 9,000 |
1988/12/12 | 810 | 810 | 800 | 800 | 9,000 |
1988/12/09 | 801 | 810 | 801 | 802 | 10,000 |
1988/12/08 | 830 | 830 | 805 | 805 | 11,000 |
1988/12/07 | 800 | 800 | 788 | 800 | 239,000 |
1988/12/06 | 810 | 810 | 800 | 800 | 11,000 |
1988/12/05 | 820 | 820 | 820 | 820 | 2,000 |
1988/12/03 | 809 | 830 | 801 | 830 | 8,000 |
1988/12/02 | 816 | 819 | 816 | 819 | 14,000 |
1988/12/01 | 821 | 835 | 821 | 826 | 16,000 |
1988/11/30 | 800 | 820 | 800 | 811 | 20,000 |
1988/11/29 | 780 | 790 | 775 | 790 | 12,000 |
1988/11/28 | 791 | 793 | 760 | 760 | 30,000 |
1988/11/26 | 785 | 790 | 785 | 790 | 9,000 |
1988/11/25 | 764 | 765 | 740 | 740 | 16,000 |
1988/11/24 | 742 | 774 | 740 | 774 | 30,000 |
1988/11/22 | 749 | 749 | 740 | 740 | 4,000 |
1988/11/21 | 750 | 750 | 750 | 750 | 6,000 |
1988/11/18 | 721 | 740 | 721 | 721 | 24,000 |
1988/11/17 | 695 | 700 | 690 | 696 | 23,000 |
1988/11/16 | 684 | 696 | 680 | 696 | 21,000 |
1988/11/15 | 681 | 682 | 676 | 680 | 14,000 |
1988/11/14 | 680 | 690 | 676 | 680 | 34,000 |
1988/11/11 | 695 | 695 | 680 | 695 | 41,000 |
1988/11/10 | 700 | 710 | 700 | 701 | 9,000 |
1988/11/09 | 695 | 695 | 695 | 695 | 10,000 |
1988/11/08 | 700 | 705 | 695 | 705 | 7,000 |
1988/11/07 | 700 | 700 | 695 | 700 | 10,000 |
1988/11/05 | 690 | 705 | 671 | 695 | 19,000 |
1988/11/04 | 731 | 740 | 699 | 699 | 11,000 |
1988/11/02 | 740 | 746 | 730 | 730 | 22,000 |
1988/11/01 | 740 | 741 | 740 | 740 | 23,000 |
1988/10/31 | 750 | 750 | 740 | 740 | 22,000 |
1988/10/29 | 750 | 750 | 750 | 750 | 5,000 |
1988/10/28 | 750 | 750 | 750 | 750 | 7,000 |
1988/10/27 | 781 | 781 | 750 | 770 | 25,000 |
1988/10/26 | 785 | 790 | 775 | 775 | 13,000 |
1988/10/25 | 795 | 795 | 775 | 795 | 26,000 |
1988/10/24 | 820 | 820 | 799 | 799 | 11,000 |
1988/10/22 | 795 | 805 | 795 | 805 | 6,000 |
1988/10/21 | 801 | 801 | 800 | 801 | 13,000 |
1988/10/20 | 820 | 820 | 800 | 800 | 30,000 |
1988/10/19 | 815 | 820 | 815 | 820 | 37,000 |
1988/10/18 | 820 | 825 | 820 | 825 | 22,000 |
1988/10/17 | 830 | 830 | 830 | 830 | 7,000 |
1988/10/14 | 835 | 835 | 830 | 830 | 21,000 |
1988/10/13 | 840 | 840 | 830 | 830 | 33,000 |
1988/10/12 | 835 | 840 | 835 | 835 | 24,000 |
1988/10/11 | 840 | 840 | 835 | 840 | 24,000 |
1988/10/07 | 820 | 840 | 810 | 840 | 24,000 |
1988/10/06 | 825 | 825 | 815 | 815 | 22,000 |
1988/10/05 | 810 | 815 | 810 | 815 | 29,000 |
1988/10/04 | 799 | 810 | 799 | 810 | 15,000 |
1988/10/03 | 800 | 800 | 800 | 800 | 8,000 |
1988/10/01 | 800 | 801 | 795 | 800 | 13,000 |
1988/09/30 | 810 | 810 | 800 | 805 | 14,000 |
1988/09/29 | 799 | 800 | 790 | 800 | 21,000 |
1988/09/28 | 810 | 810 | 800 | 800 | 33,000 |
1988/09/27 | 796 | 805 | 790 | 801 | 43,000 |
1988/09/26 | 806 | 826 | 806 | 806 | 17,000 |
1988/09/24 | 806 | 806 | 806 | 806 | 9,000 |
1988/09/22 | 805 | 815 | 805 | 807 | 5,000 |
1988/09/21 | 825 | 825 | 800 | 800 | 31,000 |
1988/09/20 | 841 | 841 | 825 | 830 | 10,000 |
1988/09/19 | 830 | 840 | 830 | 840 | 7,000 |
1988/09/16 | 849 | 849 | 840 | 840 | 3,000 |
1988/09/14 | 865 | 865 | 850 | 850 | 8,000 |
1988/09/13 | 855 | 855 | 850 | 855 | 5,000 |
1988/09/12 | 821 | 826 | 821 | 825 | 6,000 |
1988/09/09 | 820 | 831 | 820 | 831 | 10,000 |
1988/09/08 | 828 | 830 | 828 | 830 | 11,000 |
1988/09/07 | 830 | 830 | 800 | 800 | 18,000 |
1988/09/06 | 851 | 851 | 830 | 830 | 19,000 |
1988/09/05 | 850 | 850 | 850 | 850 | 2,000 |
1988/09/03 | 850 | 850 | 840 | 840 | 4,000 |
1988/09/02 | 850 | 850 | 835 | 850 | 6,000 |
1988/09/01 | 850 | 870 | 850 | 850 | 11,000 |
1988/08/31 | 865 | 872 | 865 | 870 | 7,000 |
1988/08/30 | 870 | 871 | 870 | 870 | 5,000 |
1988/08/29 | 892 | 897 | 882 | 882 | 15,000 |
1988/08/26 | 860 | 861 | 860 | 861 | 8,000 |
1988/08/25 | 939 | 940 | 890 | 890 | 23,000 |
1988/08/24 | 942 | 946 | 930 | 938 | 53,000 |
1988/08/23 | 871 | 891 | 871 | 891 | 3,000 |
1988/08/22 | 850 | 861 | 850 | 861 | 14,000 |
1988/08/19 | 841 | 850 | 840 | 850 | 21,000 |
1988/08/18 | 869 | 869 | 840 | 840 | 10,000 |
1988/08/17 | 870 | 875 | 870 | 870 | 8,000 |
1988/08/16 | 870 | 875 | 870 | 875 | 7,000 |
1988/08/15 | 880 | 880 | 875 | 875 | 6,000 |
1988/08/12 | 880 | 880 | 875 | 880 | 17,000 |
1988/08/11 | 880 | 880 | 880 | 880 | 11,000 |
1988/08/10 | 907 | 908 | 865 | 865 | 14,000 |
1988/08/09 | 875 | 910 | 865 | 910 | 20,000 |
1988/08/08 | 860 | 871 | 858 | 865 | 13,000 |
1988/08/06 | 870 | 885 | 862 | 862 | 18,000 |
1988/08/05 | 890 | 891 | 880 | 880 | 16,000 |
1988/08/04 | 902 | 902 | 890 | 900 | 9,000 |
1988/08/03 | 900 | 900 | 880 | 892 | 12,000 |
1988/08/02 | 913 | 920 | 900 | 910 | 12,000 |
1988/08/01 | 916 | 920 | 913 | 913 | 21,000 |
1988/07/30 | 915 | 920 | 912 | 915 | 16,000 |
1988/07/29 | 915 | 925 | 914 | 920 | 31,000 |
1988/07/28 | 920 | 920 | 915 | 915 | 32,000 |
1988/07/27 | 921 | 925 | 920 | 922 | 34,000 |
1988/07/26 | 919 | 920 | 919 | 920 | 7,000 |
1988/07/25 | 926 | 926 | 919 | 919 | 19,000 |
1988/07/23 | 911 | 916 | 911 | 916 | 31,000 |
1988/07/22 | 945 | 945 | 919 | 919 | 33,000 |
1988/07/21 | 960 | 970 | 950 | 950 | 33,000 |
1988/07/20 | 964 | 965 | 950 | 960 | 12,000 |
1988/07/19 | 940 | 980 | 940 | 970 | 29,000 |
1988/07/18 | 921 | 950 | 921 | 940 | 10,000 |
1988/07/15 | 908 | 944 | 908 | 919 | 25,000 |
1988/07/14 | 906 | 920 | 901 | 901 | 41,000 |
1988/07/13 | 925 | 935 | 899 | 900 | 38,000 |
1988/07/12 | 934 | 940 | 934 | 934 | 28,000 |
1988/07/11 | 980 | 980 | 940 | 944 | 17,000 |
1988/07/08 | 971 | 975 | 960 | 960 | 28,000 |
1988/07/07 | 980 | 980 | 970 | 970 | 45,000 |
1988/07/06 | 990 | 1,000 | 970 | 1,000 | 42,000 |
1988/07/05 | 990 | 1,000 | 989 | 990 | 26,000 |
1988/07/04 | 980 | 1,010 | 980 | 990 | 29,000 |
1988/07/02 | 988 | 1,000 | 980 | 980 | 33,000 |
1988/07/01 | 1,030 | 1,040 | 990 | 990 | 48,000 |
1988/06/30 | 991 | 1,040 | 991 | 1,040 | 77,000 |
1988/06/29 | 1,000 | 1,010 | 989 | 990 | 81,000 |
1988/06/28 | 1,000 | 1,030 | 998 | 1,020 | 96,000 |
1988/06/27 | 961 | 1,040 | 955 | 1,040 | 68,000 |
1988/06/25 | 961 | 961 | 961 | 961 | 31,000 |
1988/06/24 | 990 | 1,000 | 975 | 990 | 69,000 |
1988/06/23 | 1,060 | 1,070 | 982 | 1,010 | 107,000 |
1988/06/22 | 1,030 | 1,050 | 1,010 | 1,050 | 174,000 |
1988/06/21 | 1,040 | 1,090 | 1,010 | 1,030 | 229,000 |
1988/06/20 | 1,100 | 1,100 | 1,050 | 1,070 | 202,000 |
1988/06/17 | 1,110 | 1,110 | 1,070 | 1,070 | 327,000 |
1988/06/16 | 1,100 | 1,170 | 1,060 | 1,130 | 1,313,000 |
1988/06/15 | 1,070 | 1,070 | 1,070 | 1,070 | 430,000 |
1988/06/14 | 880 | 964 | 880 | 964 | 556,000 |
1988/06/13 | 853 | 880 | 853 | 864 | 79,000 |
1988/06/10 | 870 | 870 | 853 | 853 | 50,000 |
1988/06/09 | 878 | 878 | 850 | 850 | 85,000 |
1988/06/08 | 897 | 897 | 850 | 850 | 178,000 |
1988/06/07 | 860 | 890 | 857 | 880 | 347,000 |
1988/06/06 | 849 | 866 | 840 | 855 | 227,000 |
1988/06/04 | 810 | 810 | 795 | 800 | 22,000 |
1988/06/03 | 806 | 810 | 790 | 790 | 35,000 |
1988/06/02 | 815 | 820 | 806 | 806 | 54,000 |
1988/06/01 | 825 | 825 | 810 | 810 | 64,000 |
1988/05/31 | 815 | 820 | 806 | 815 | 123,000 |
1988/05/30 | 799 | 805 | 791 | 805 | 110,000 |
1988/05/28 | 788 | 794 | 780 | 780 | 36,000 |
1988/05/27 | 794 | 799 | 788 | 788 | 26,000 |
1988/05/26 | 780 | 799 | 775 | 799 | 14,000 |
1988/05/25 | 800 | 800 | 770 | 785 | 23,000 |
1988/05/24 | 790 | 800 | 790 | 800 | 25,000 |
1988/05/23 | 782 | 799 | 782 | 785 | 10,000 |
1988/05/20 | 781 | 790 | 772 | 772 | 21,000 |
1988/05/19 | 790 | 790 | 770 | 770 | 25,000 |
1988/05/18 | 790 | 800 | 790 | 800 | 43,000 |
1988/05/17 | 775 | 790 | 775 | 790 | 46,000 |
1988/05/16 | 775 | 780 | 771 | 773 | 56,000 |
1988/05/13 | 770 | 780 | 761 | 780 | 50,000 |
1988/05/12 | 769 | 773 | 769 | 771 | 29,000 |
1988/05/11 | 780 | 780 | 775 | 777 | 21,000 |
1988/05/10 | 790 | 790 | 778 | 780 | 24,000 |
1988/05/09 | 790 | 800 | 790 | 790 | 13,000 |
1988/05/07 | 782 | 810 | 780 | 810 | 8,000 |
1988/05/06 | 799 | 799 | 780 | 780 | 17,000 |
1988/05/02 | 780 | 800 | 776 | 800 | 36,000 |
1988/04/30 | 779 | 780 | 779 | 780 | 6,000 |
1988/04/28 | 790 | 790 | 778 | 778 | 9,000 |
1988/04/27 | 777 | 800 | 777 | 780 | 33,000 |
1988/04/26 | 785 | 785 | 776 | 776 | 17,000 |
1988/04/25 | 776 | 785 | 776 | 777 | 25,000 |
1988/04/23 | 776 | 785 | 775 | 775 | 20,000 |
1988/04/22 | 780 | 790 | 775 | 775 | 27,000 |
1988/04/21 | 780 | 790 | 780 | 781 | 16,000 |
1988/04/20 | 775 | 784 | 775 | 780 | 31,000 |
1988/04/19 | 795 | 800 | 790 | 790 | 38,000 |
1988/04/18 | 795 | 800 | 795 | 795 | 19,000 |
1988/04/15 | 801 | 803 | 790 | 793 | 41,000 |
1988/04/14 | 800 | 811 | 800 | 801 | 22,000 |
1988/04/13 | 811 | 820 | 810 | 820 | 26,000 |
1988/04/12 | 810 | 819 | 805 | 819 | 43,000 |
1988/04/11 | 810 | 820 | 810 | 820 | 32,000 |
1988/04/08 | 825 | 825 | 810 | 810 | 56,000 |
1988/04/07 | 835 | 835 | 820 | 820 | 41,000 |
1988/04/06 | 842 | 844 | 825 | 825 | 43,000 |
1988/04/05 | 840 | 845 | 800 | 800 | 51,000 |
1988/04/04 | 850 | 850 | 835 | 836 | 85,000 |
1988/04/02 | 850 | 860 | 835 | 850 | 239,000 |
1988/04/01 | 801 | 850 | 801 | 850 | 220,000 |
1988/03/31 | 826 | 834 | 790 | 790 | 74,000 |
1988/03/30 | 830 | 845 | 825 | 832 | 87,000 |
1988/03/29 | 840 | 850 | 825 | 848 | 94,000 |
1988/03/28 | 831 | 850 | 830 | 850 | 177,000 |
1988/03/26 | 810 | 825 | 800 | 816 | 91,000 |
1988/03/25 | 830 | 854 | 830 | 830 | 201,000 |
1988/03/24 | 800 | 875 | 795 | 860 | 676,000 |
1988/03/23 | 760 | 795 | 760 | 795 | 139,000 |
1988/03/22 | 766 | 770 | 760 | 770 | 123,000 |
1988/03/18 | 760 | 770 | 750 | 764 | 96,000 |
1988/03/17 | 770 | 770 | 750 | 750 | 54,000 |
1988/03/16 | 750 | 770 | 750 | 770 | 67,000 |
1988/03/15 | 750 | 760 | 745 | 760 | 82,000 |
1988/03/14 | 771 | 794 | 768 | 770 | 172,000 |
1988/03/11 | 740 | 760 | 738 | 760 | 248,000 |
1988/03/10 | 724 | 750 | 724 | 740 | 123,000 |
1988/03/09 | 680 | 738 | 675 | 725 | 144,000 |
1988/03/08 | 668 | 685 | 668 | 680 | 12,000 |
1988/03/07 | 670 | 670 | 663 | 668 | 19,000 |
1988/03/05 | 674 | 675 | 656 | 656 | 15,000 |
1988/03/04 | 690 | 690 | 685 | 685 | 21,000 |
1988/03/03 | 690 | 690 | 670 | 690 | 31,000 |
1988/03/02 | 695 | 695 | 690 | 690 | 39,000 |
1988/03/01 | 690 | 698 | 690 | 691 | 36,000 |
1988/02/29 | 678 | 685 | 672 | 685 | 34,000 |
1988/02/27 | 660 | 670 | 660 | 670 | 21,000 |
1988/02/26 | 660 | 660 | 656 | 660 | 25,000 |
1988/02/25 | 645 | 660 | 645 | 655 | 16,000 |
1988/02/24 | 659 | 660 | 645 | 655 | 23,000 |
1988/02/23 | 660 | 660 | 660 | 660 | 6,000 |
1988/02/22 | 650 | 665 | 650 | 660 | 11,000 |
1988/02/19 | 640 | 659 | 640 | 650 | 9,000 |
1988/02/18 | 639 | 640 | 620 | 640 | 12,000 |
1988/02/17 | 642 | 650 | 640 | 647 | 38,000 |
1988/02/16 | 646 | 647 | 646 | 646 | 5,000 |
1988/02/15 | 650 | 660 | 645 | 646 | 29,000 |
1988/02/12 | 650 | 660 | 641 | 641 | 15,000 |
1988/02/10 | 650 | 650 | 650 | 650 | 3,000 |
1988/02/09 | 650 | 650 | 642 | 650 | 10,000 |
1988/02/08 | 655 | 655 | 641 | 641 | 4,000 |
1988/02/06 | 650 | 660 | 650 | 660 | 4,000 |
1988/02/05 | 645 | 655 | 640 | 645 | 22,000 |
1988/02/04 | 648 | 670 | 648 | 655 | 25,000 |
1988/02/03 | 680 | 680 | 678 | 678 | 24,000 |
1988/02/02 | 646 | 670 | 645 | 670 | 12,000 |
1988/02/01 | 666 | 666 | 645 | 645 | 17,000 |
1988/01/30 | 650 | 673 | 650 | 670 | 19,000 |
1988/01/29 | 685 | 685 | 668 | 670 | 37,000 |
1988/01/28 | 659 | 693 | 650 | 665 | 104,000 |
1988/01/27 | 618 | 650 | 618 | 648 | 36,000 |
1988/01/26 | 592 | 605 | 592 | 605 | 5,000 |
1988/01/23 | 585 | 590 | 585 | 585 | 22,000 |
1988/01/22 | 590 | 590 | 590 | 590 | 3,000 |
1988/01/21 | 590 | 590 | 588 | 590 | 19,000 |
1988/01/20 | 611 | 620 | 602 | 602 | 19,000 |
1988/01/19 | 612 | 615 | 611 | 611 | 17,000 |
1988/01/18 | 613 | 614 | 601 | 610 | 19,000 |
1988/01/14 | 600 | 600 | 586 | 586 | 9,000 |
1988/01/13 | 601 | 601 | 589 | 599 | 6,000 |
1988/01/12 | 601 | 601 | 595 | 600 | 10,000 |
1988/01/11 | 600 | 600 | 599 | 600 | 3,000 |
1988/01/08 | 609 | 615 | 608 | 613 | 13,000 |
1988/01/07 | 621 | 621 | 591 | 595 | 18,000 |
1988/01/06 | 566 | 591 | 566 | 591 | 22,000 |
1988/01/05 | 551 | 551 | 551 | 551 | 1,000 |