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 |
---|---|---|---|---|---|
1989/12/29 | 1,010 | 1,050 | 1,000 | 1,050 | 166,000 |
1989/12/28 | 1,010 | 1,020 | 1,010 | 1,010 | 62,000 |
1989/12/27 | 980 | 1,010 | 980 | 1,010 | 93,000 |
1989/12/26 | 975 | 990 | 970 | 990 | 32,000 |
1989/12/25 | 965 | 980 | 965 | 975 | 19,000 |
1989/12/22 | 960 | 965 | 960 | 965 | 13,000 |
1989/12/21 | 971 | 980 | 960 | 961 | 18,000 |
1989/12/20 | 976 | 980 | 970 | 970 | 14,000 |
1989/12/19 | 985 | 985 | 975 | 975 | 37,000 |
1989/12/18 | 985 | 995 | 975 | 985 | 25,000 |
1989/12/15 | 980 | 995 | 980 | 995 | 23,000 |
1989/12/14 | 1,020 | 1,020 | 999 | 1,000 | 46,000 |
1989/12/13 | 980 | 1,010 | 980 | 1,010 | 81,000 |
1989/12/12 | 984 | 984 | 971 | 980 | 26,000 |
1989/12/11 | 981 | 989 | 971 | 984 | 38,000 |
1989/12/08 | 950 | 981 | 945 | 980 | 40,000 |
1989/12/07 | 940 | 950 | 935 | 949 | 45,000 |
1989/12/06 | 940 | 940 | 935 | 935 | 21,000 |
1989/12/05 | 935 | 940 | 930 | 930 | 9,000 |
1989/12/04 | 931 | 945 | 931 | 940 | 14,000 |
1989/12/01 | 930 | 950 | 930 | 930 | 21,000 |
1989/11/30 | 926 | 948 | 925 | 948 | 12,000 |
1989/11/29 | 943 | 943 | 920 | 920 | 11,000 |
1989/11/28 | 947 | 948 | 940 | 941 | 16,000 |
1989/11/27 | 950 | 950 | 940 | 948 | 15,000 |
1989/11/24 | 936 | 945 | 930 | 945 | 18,000 |
1989/11/22 | 950 | 950 | 940 | 940 | 10,000 |
1989/11/21 | 950 | 950 | 950 | 950 | 10,000 |
1989/11/20 | 917 | 922 | 917 | 922 | 8,000 |
1989/11/17 | 906 | 906 | 906 | 906 | 2,000 |
1989/11/16 | 920 | 920 | 905 | 905 | 12,000 |
1989/11/15 | 910 | 910 | 905 | 905 | 7,000 |
1989/11/14 | 921 | 930 | 921 | 928 | 9,000 |
1989/11/13 | 920 | 930 | 920 | 922 | 9,000 |
1989/11/10 | 920 | 925 | 900 | 920 | 15,000 |
1989/11/09 | 925 | 925 | 925 | 925 | 5,000 |
1989/11/08 | 930 | 930 | 930 | 930 | 2,000 |
1989/11/07 | 955 | 955 | 935 | 950 | 6,000 |
1989/11/06 | 958 | 958 | 958 | 958 | 5,000 |
1989/11/01 | 931 | 931 | 931 | 931 | 13,000 |
1989/10/31 | 940 | 940 | 896 | 896 | 11,000 |
1989/10/30 | 940 | 941 | 935 | 940 | 8,000 |
1989/10/27 | 949 | 950 | 940 | 940 | 17,000 |
1989/10/26 | 950 | 951 | 950 | 950 | 4,000 |
1989/10/25 | 980 | 990 | 980 | 980 | 9,000 |
1989/10/24 | 985 | 990 | 985 | 990 | 37,000 |
1989/10/23 | 988 | 989 | 980 | 985 | 36,000 |
1989/10/20 | 993 | 993 | 985 | 985 | 20,000 |
1989/10/19 | 999 | 1,000 | 992 | 992 | 43,000 |
1989/10/18 | 952 | 1,000 | 952 | 1,000 | 42,000 |
1989/10/17 | 940 | 952 | 940 | 952 | 11,000 |
1989/10/16 | 950 | 950 | 950 | 950 | 13,000 |
1989/10/13 | 970 | 970 | 961 | 970 | 21,000 |
1989/10/12 | 995 | 996 | 970 | 983 | 49,000 |
1989/10/11 | 1,000 | 1,010 | 980 | 985 | 83,000 |
1989/10/09 | 970 | 1,010 | 970 | 1,010 | 98,000 |
1989/10/06 | 960 | 975 | 953 | 970 | 42,000 |
1989/10/05 | 940 | 950 | 935 | 950 | 60,000 |
1989/10/04 | 930 | 940 | 930 | 940 | 26,000 |
1989/10/03 | 927 | 940 | 927 | 928 | 17,000 |
1989/09/29 | 901 | 908 | 900 | 908 | 22,000 |
1989/09/28 | 900 | 910 | 891 | 891 | 12,000 |
1989/09/27 | 891 | 910 | 891 | 906 | 18,000 |
1989/09/26 | 890 | 903 | 890 | 890 | 15,000 |
1989/09/25 | 884 | 890 | 881 | 890 | 14,000 |
1989/09/22 | 884 | 884 | 876 | 876 | 11,000 |
1989/09/21 | 889 | 890 | 884 | 884 | 18,000 |
1989/09/20 | 890 | 890 | 884 | 884 | 7,000 |
1989/09/19 | 890 | 894 | 880 | 880 | 33,000 |
1989/09/18 | 880 | 890 | 872 | 890 | 15,000 |
1989/09/14 | 890 | 890 | 890 | 890 | 1,000 |
1989/09/13 | 886 | 886 | 871 | 871 | 8,000 |
1989/09/12 | 880 | 886 | 865 | 886 | 11,000 |
1989/09/11 | 886 | 886 | 878 | 880 | 15,000 |
1989/09/08 | 899 | 899 | 886 | 886 | 29,000 |
1989/09/07 | 899 | 899 | 889 | 891 | 7,000 |
1989/09/06 | 899 | 899 | 890 | 890 | 8,000 |
1989/09/05 | 899 | 899 | 885 | 886 | 36,000 |
1989/09/04 | 909 | 909 | 891 | 891 | 9,000 |
1989/09/01 | 920 | 920 | 920 | 920 | 3,000 |
1989/08/31 | 935 | 935 | 920 | 920 | 20,000 |
1989/08/30 | 936 | 940 | 933 | 935 | 17,000 |
1989/08/29 | 949 | 949 | 932 | 935 | 16,000 |
1989/08/28 | 940 | 945 | 932 | 940 | 44,000 |
1989/08/25 | 940 | 940 | 931 | 939 | 26,000 |
1989/08/24 | 931 | 940 | 930 | 940 | 23,000 |
1989/08/23 | 932 | 935 | 931 | 931 | 15,000 |
1989/08/22 | 930 | 940 | 930 | 930 | 26,000 |
1989/08/21 | 935 | 940 | 930 | 940 | 36,000 |
1989/08/18 | 927 | 930 | 925 | 925 | 16,000 |
1989/08/17 | 928 | 930 | 925 | 925 | 24,000 |
1989/08/15 | 935 | 935 | 925 | 925 | 10,000 |
1989/08/14 | 930 | 940 | 930 | 930 | 16,000 |
1989/08/11 | 930 | 931 | 930 | 930 | 17,000 |
1989/08/10 | 935 | 936 | 920 | 920 | 44,000 |
1989/08/09 | 930 | 930 | 920 | 929 | 27,000 |
1989/08/08 | 939 | 940 | 932 | 932 | 27,000 |
1989/08/07 | 930 | 940 | 929 | 940 | 40,000 |
1989/08/04 | 920 | 930 | 915 | 930 | 52,000 |
1989/08/03 | 893 | 920 | 893 | 920 | 20,000 |
1989/08/02 | 910 | 910 | 900 | 900 | 16,000 |
1989/08/01 | 873 | 900 | 873 | 900 | 9,000 |
1989/07/31 | 879 | 879 | 871 | 871 | 3,000 |
1989/07/27 | 870 | 870 | 860 | 860 | 12,000 |
1989/07/26 | 870 | 870 | 870 | 870 | 3,000 |
1989/07/25 | 870 | 870 | 865 | 866 | 14,000 |
1989/07/24 | 870 | 870 | 870 | 870 | 2,000 |
1989/07/21 | 860 | 860 | 860 | 860 | 6,000 |
1989/07/20 | 860 | 865 | 860 | 862 | 4,000 |
1989/07/19 | 875 | 875 | 870 | 870 | 9,000 |
1989/07/18 | 871 | 880 | 870 | 870 | 3,000 |
1989/07/17 | 870 | 870 | 870 | 870 | 1,000 |
1989/07/14 | 875 | 875 | 875 | 875 | 4,000 |
1989/07/13 | 910 | 910 | 910 | 910 | 1,000 |
1989/07/11 | 900 | 900 | 891 | 891 | 7,000 |
1989/07/10 | 920 | 920 | 910 | 910 | 16,000 |
1989/07/07 | 900 | 936 | 900 | 920 | 50,000 |
1989/07/06 | 906 | 920 | 900 | 900 | 46,000 |
1989/07/04 | 866 | 866 | 866 | 866 | 2,000 |
1989/06/30 | 870 | 870 | 855 | 855 | 3,000 |
1989/06/29 | 870 | 880 | 870 | 880 | 7,000 |
1989/06/28 | 885 | 895 | 881 | 881 | 16,000 |
1989/06/27 | 895 | 895 | 895 | 895 | 3,000 |
1989/06/26 | 900 | 900 | 895 | 895 | 12,000 |
1989/06/23 | 905 | 905 | 900 | 900 | 15,000 |
1989/06/22 | 900 | 900 | 900 | 900 | 3,000 |
1989/06/21 | 902 | 910 | 900 | 900 | 20,000 |
1989/06/20 | 901 | 902 | 901 | 902 | 6,000 |
1989/06/19 | 900 | 901 | 900 | 901 | 15,000 |
1989/06/16 | 900 | 900 | 900 | 900 | 27,000 |
1989/06/15 | 905 | 910 | 900 | 900 | 35,000 |
1989/06/14 | 905 | 905 | 900 | 905 | 28,000 |
1989/06/13 | 900 | 910 | 900 | 904 | 25,000 |
1989/06/12 | 905 | 905 | 900 | 905 | 14,000 |
1989/06/09 | 900 | 915 | 900 | 915 | 28,000 |
1989/06/08 | 899 | 910 | 899 | 910 | 16,000 |
1989/06/07 | 895 | 900 | 895 | 900 | 42,000 |
1989/06/06 | 910 | 910 | 903 | 903 | 23,000 |
1989/06/05 | 915 | 915 | 910 | 915 | 13,000 |
1989/06/02 | 921 | 925 | 910 | 910 | 25,000 |
1989/06/01 | 900 | 920 | 900 | 920 | 39,000 |
1989/05/31 | 915 | 915 | 895 | 895 | 125,000 |
1989/05/30 | 910 | 912 | 910 | 912 | 11,000 |
1989/05/29 | 920 | 920 | 910 | 910 | 39,000 |
1989/05/26 | 920 | 920 | 915 | 915 | 5,000 |
1989/05/25 | 920 | 920 | 910 | 915 | 49,000 |
1989/05/24 | 921 | 925 | 920 | 920 | 17,000 |
1989/05/23 | 930 | 941 | 920 | 920 | 51,000 |
1989/05/22 | 915 | 930 | 910 | 930 | 55,000 |
1989/05/19 | 900 | 915 | 900 | 910 | 22,000 |
1989/05/18 | 900 | 910 | 900 | 900 | 19,000 |
1989/05/17 | 901 | 921 | 900 | 901 | 28,000 |
1989/05/16 | 900 | 900 | 890 | 900 | 20,000 |
1989/05/15 | 890 | 890 | 870 | 870 | 22,000 |
1989/05/12 | 900 | 900 | 880 | 880 | 45,000 |
1989/05/10 | 900 | 900 | 880 | 895 | 58,000 |
1989/05/09 | 878 | 900 | 865 | 900 | 148,000 |
1989/05/08 | 879 | 879 | 863 | 879 | 14,000 |
1989/05/02 | 868 | 875 | 854 | 875 | 66,000 |
1989/05/01 | 853 | 870 | 853 | 870 | 101,000 |
1989/04/28 | 851 | 860 | 851 | 860 | 12,000 |
1989/04/27 | 870 | 870 | 851 | 860 | 8,000 |
1989/04/26 | 860 | 860 | 855 | 860 | 23,000 |
1989/04/25 | 870 | 870 | 860 | 870 | 13,000 |
1989/04/24 | 880 | 880 | 870 | 880 | 15,000 |
1989/04/21 | 857 | 860 | 856 | 860 | 20,000 |
1989/04/20 | 855 | 856 | 851 | 856 | 8,000 |
1989/04/19 | 861 | 861 | 856 | 856 | 8,000 |
1989/04/18 | 853 | 860 | 852 | 855 | 76,000 |
1989/04/17 | 850 | 860 | 850 | 852 | 11,000 |
1989/04/14 | 850 | 853 | 850 | 852 | 12,000 |
1989/04/13 | 850 | 860 | 850 | 860 | 10,000 |
1989/04/12 | 830 | 831 | 823 | 831 | 134,000 |
1989/04/11 | 840 | 840 | 822 | 822 | 23,000 |
1989/04/10 | 839 | 850 | 839 | 850 | 33,000 |
1989/04/07 | 845 | 850 | 845 | 850 | 20,000 |
1989/04/06 | 859 | 859 | 855 | 855 | 16,000 |
1989/04/05 | 860 | 865 | 860 | 860 | 35,000 |
1989/04/04 | 855 | 860 | 855 | 855 | 16,000 |
1989/04/03 | 840 | 865 | 840 | 865 | 21,000 |
1989/03/31 | 835 | 850 | 835 | 850 | 18,000 |
1989/03/30 | 806 | 835 | 805 | 835 | 46,000 |
1989/03/29 | 801 | 811 | 801 | 806 | 33,000 |
1989/03/28 | 802 | 802 | 801 | 801 | 22,000 |
1989/03/27 | 805 | 805 | 800 | 800 | 31,000 |
1989/03/24 | 825 | 825 | 808 | 820 | 17,000 |
1989/03/23 | 825 | 835 | 811 | 835 | 19,000 |
1989/03/22 | 816 | 840 | 816 | 840 | 36,000 |
1989/03/20 | 825 | 825 | 811 | 811 | 24,000 |
1989/03/17 | 841 | 841 | 833 | 835 | 14,000 |
1989/03/16 | 832 | 840 | 832 | 835 | 11,000 |
1989/03/15 | 820 | 839 | 820 | 822 | 13,000 |
1989/03/14 | 821 | 821 | 812 | 818 | 10,000 |
1989/03/13 | 821 | 824 | 821 | 821 | 7,000 |
1989/03/10 | 822 | 822 | 821 | 821 | 4,000 |
1989/03/09 | 825 | 825 | 821 | 821 | 71,000 |
1989/03/08 | 830 | 830 | 823 | 824 | 16,000 |
1989/03/07 | 830 | 830 | 823 | 823 | 39,000 |
1989/03/06 | 836 | 840 | 825 | 830 | 10,000 |
1989/03/03 | 830 | 830 | 826 | 830 | 7,000 |
1989/03/02 | 829 | 843 | 825 | 826 | 15,000 |
1989/03/01 | 825 | 826 | 825 | 825 | 12,000 |
1989/02/28 | 823 | 826 | 823 | 825 | 6,000 |
1989/02/27 | 822 | 823 | 822 | 822 | 17,000 |
1989/02/23 | 820 | 825 | 820 | 822 | 22,000 |
1989/02/22 | 820 | 820 | 811 | 815 | 24,000 |
1989/02/21 | 820 | 825 | 820 | 820 | 21,000 |
1989/02/20 | 838 | 838 | 825 | 825 | 5,000 |
1989/02/17 | 835 | 840 | 820 | 820 | 11,000 |
1989/02/16 | 831 | 845 | 830 | 845 | 19,000 |
1989/02/15 | 841 | 841 | 801 | 801 | 12,000 |
1989/02/14 | 859 | 859 | 840 | 840 | 9,000 |
1989/02/13 | 870 | 870 | 858 | 859 | 13,000 |
1989/02/10 | 870 | 878 | 861 | 861 | 5,000 |
1989/02/09 | 860 | 871 | 860 | 870 | 15,000 |
1989/02/08 | 877 | 880 | 858 | 880 | 18,000 |
1989/02/07 | 860 | 880 | 860 | 880 | 28,000 |
1989/02/06 | 896 | 900 | 880 | 880 | 35,000 |
1989/02/03 | 890 | 890 | 889 | 889 | 19,000 |
1989/02/02 | 900 | 900 | 880 | 900 | 85,000 |
1989/02/01 | 891 | 891 | 878 | 890 | 34,000 |
1989/01/31 | 906 | 910 | 900 | 901 | 64,000 |
1989/01/30 | 880 | 900 | 875 | 900 | 52,000 |
1989/01/28 | 866 | 866 | 860 | 861 | 40,000 |
1989/01/27 | 860 | 860 | 860 | 860 | 68,000 |
1989/01/26 | 817 | 822 | 816 | 817 | 19,000 |
1989/01/25 | 815 | 822 | 815 | 816 | 18,000 |
1989/01/24 | 805 | 814 | 805 | 814 | 15,000 |
1989/01/23 | 803 | 805 | 803 | 804 | 8,000 |
1989/01/20 | 806 | 806 | 800 | 800 | 20,000 |
1989/01/19 | 820 | 820 | 805 | 806 | 13,000 |
1989/01/18 | 821 | 821 | 791 | 820 | 21,000 |
1989/01/17 | 822 | 822 | 822 | 822 | 22,000 |
1989/01/13 | 801 | 801 | 775 | 775 | 43,000 |
1989/01/12 | 796 | 810 | 796 | 800 | 28,000 |
1989/01/11 | 791 | 795 | 790 | 795 | 24,000 |
1989/01/10 | 800 | 805 | 790 | 790 | 22,000 |
1989/01/09 | 798 | 821 | 790 | 790 | 70,000 |
1989/01/06 | 809 | 818 | 809 | 818 | 10,000 |
1989/01/05 | 810 | 818 | 810 | 818 | 13,000 |
1989/01/04 | 800 | 800 | 795 | 800 | 10,000 |