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 |
|---|---|---|---|---|---|
| 1990/12/27 | 490 | 490 | 480 | 480 | 3,000 |
| 1990/12/26 | 485 | 485 | 485 | 485 | 1,000 |
| 1990/12/25 | 490 | 490 | 485 | 485 | 8,000 |
| 1990/12/21 | 500 | 500 | 485 | 490 | 10,000 |
| 1990/12/20 | 515 | 515 | 505 | 505 | 13,000 |
| 1990/12/19 | 520 | 520 | 505 | 515 | 7,000 |
| 1990/12/18 | 505 | 505 | 505 | 505 | 2,000 |
| 1990/12/17 | 529 | 529 | 529 | 529 | 2,000 |
| 1990/12/14 | 529 | 530 | 510 | 530 | 8,000 |
| 1990/12/13 | 530 | 530 | 529 | 530 | 7,000 |
| 1990/12/12 | 492 | 505 | 492 | 492 | 35,000 |
| 1990/12/11 | 500 | 500 | 490 | 490 | 49,000 |
| 1990/12/10 | 510 | 510 | 510 | 510 | 12,000 |
| 1990/12/07 | 490 | 500 | 490 | 495 | 17,000 |
| 1990/12/06 | 490 | 490 | 480 | 480 | 8,000 |
| 1990/12/05 | 489 | 489 | 480 | 480 | 3,000 |
| 1990/12/04 | 500 | 500 | 490 | 490 | 2,000 |
| 1990/12/03 | 510 | 510 | 500 | 500 | 2,000 |
| 1990/11/30 | 519 | 519 | 490 | 490 | 12,000 |
| 1990/11/28 | 536 | 536 | 536 | 536 | 2,000 |
| 1990/11/27 | 540 | 540 | 540 | 540 | 6,000 |
| 1990/11/22 | 490 | 490 | 490 | 490 | 7,000 |
| 1990/11/21 | 510 | 510 | 499 | 499 | 14,000 |
| 1990/11/20 | 522 | 522 | 515 | 515 | 11,000 |
| 1990/11/19 | 533 | 538 | 515 | 522 | 29,000 |
| 1990/11/16 | 519 | 523 | 510 | 513 | 15,000 |
| 1990/11/15 | 540 | 540 | 525 | 525 | 9,000 |
| 1990/11/14 | 558 | 565 | 545 | 545 | 18,000 |
| 1990/11/13 | 531 | 548 | 531 | 548 | 7,000 |
| 1990/11/09 | 550 | 550 | 530 | 530 | 7,000 |
| 1990/11/08 | 560 | 560 | 560 | 560 | 1,000 |
| 1990/11/07 | 579 | 579 | 575 | 575 | 3,000 |
| 1990/11/06 | 595 | 600 | 580 | 580 | 22,000 |
| 1990/11/05 | 595 | 605 | 585 | 585 | 13,000 |
| 1990/11/02 | 585 | 595 | 585 | 585 | 21,000 |
| 1990/11/01 | 610 | 614 | 585 | 595 | 48,000 |
| 1990/10/31 | 615 | 624 | 611 | 623 | 72,000 |
| 1990/10/30 | 613 | 618 | 611 | 611 | 33,000 |
| 1990/10/29 | 626 | 628 | 611 | 611 | 17,000 |
| 1990/10/26 | 625 | 635 | 621 | 621 | 26,000 |
| 1990/10/25 | 625 | 633 | 620 | 621 | 14,000 |
| 1990/10/24 | 643 | 643 | 635 | 635 | 24,000 |
| 1990/10/23 | 605 | 625 | 602 | 625 | 39,000 |
| 1990/10/22 | 576 | 593 | 570 | 587 | 27,000 |
| 1990/10/19 | 550 | 567 | 550 | 566 | 23,000 |
| 1990/10/18 | 547 | 561 | 542 | 561 | 15,000 |
| 1990/10/17 | 540 | 542 | 540 | 542 | 4,000 |
| 1990/10/16 | 550 | 550 | 530 | 530 | 10,000 |
| 1990/10/15 | 520 | 535 | 511 | 530 | 39,000 |
| 1990/10/12 | 510 | 512 | 501 | 501 | 18,000 |
| 1990/10/11 | 550 | 550 | 550 | 550 | 17,000 |
| 1990/10/09 | 585 | 585 | 560 | 560 | 28,000 |
| 1990/10/08 | 571 | 589 | 571 | 580 | 11,000 |
| 1990/10/05 | 525 | 570 | 525 | 550 | 30,000 |
| 1990/10/04 | 526 | 530 | 520 | 520 | 49,000 |
| 1990/10/03 | 535 | 541 | 525 | 525 | 95,000 |
| 1990/10/02 | 529 | 535 | 519 | 525 | 44,000 |
| 1990/10/01 | 539 | 539 | 519 | 519 | 10,000 |
| 1990/09/28 | 551 | 551 | 551 | 551 | 8,000 |
| 1990/09/27 | 571 | 572 | 571 | 571 | 10,000 |
| 1990/09/25 | 639 | 640 | 631 | 631 | 5,000 |
| 1990/09/20 | 660 | 660 | 659 | 659 | 8,000 |
| 1990/09/19 | 700 | 700 | 690 | 690 | 5,000 |
| 1990/09/18 | 690 | 690 | 680 | 680 | 10,000 |
| 1990/09/17 | 704 | 704 | 700 | 700 | 5,000 |
| 1990/09/11 | 705 | 705 | 705 | 705 | 4,000 |
| 1990/09/10 | 701 | 710 | 690 | 710 | 10,000 |
| 1990/09/07 | 719 | 719 | 700 | 700 | 6,000 |
| 1990/09/06 | 721 | 721 | 700 | 700 | 9,000 |
| 1990/09/05 | 742 | 742 | 720 | 720 | 17,000 |
| 1990/09/04 | 760 | 760 | 742 | 742 | 8,000 |
| 1990/09/03 | 742 | 760 | 742 | 760 | 20,000 |
| 1990/08/31 | 756 | 765 | 730 | 735 | 30,000 |
| 1990/08/30 | 753 | 770 | 753 | 770 | 9,000 |
| 1990/08/29 | 784 | 784 | 783 | 783 | 4,000 |
| 1990/08/28 | 781 | 798 | 781 | 782 | 12,000 |
| 1990/08/27 | 762 | 772 | 761 | 772 | 9,000 |
| 1990/08/22 | 829 | 829 | 800 | 800 | 11,000 |
| 1990/08/21 | 839 | 839 | 839 | 839 | 4,000 |
| 1990/08/20 | 840 | 840 | 829 | 829 | 12,000 |
| 1990/08/17 | 850 | 850 | 850 | 850 | 9,000 |
| 1990/08/16 | 850 | 850 | 841 | 850 | 15,000 |
| 1990/08/15 | 829 | 829 | 829 | 829 | 11,000 |
| 1990/08/14 | 849 | 849 | 849 | 849 | 6,000 |
| 1990/08/13 | 890 | 890 | 890 | 890 | 1,000 |
| 1990/08/10 | 891 | 891 | 890 | 890 | 6,000 |
| 1990/08/09 | 882 | 890 | 880 | 890 | 7,000 |
| 1990/08/08 | 879 | 879 | 879 | 879 | 6,000 |
| 1990/08/07 | 899 | 900 | 899 | 900 | 8,000 |
| 1990/08/03 | 970 | 970 | 954 | 954 | 8,000 |
| 1990/08/02 | 980 | 980 | 960 | 960 | 9,000 |
| 1990/08/01 | 980 | 980 | 975 | 975 | 21,000 |
| 1990/07/31 | 990 | 990 | 980 | 990 | 14,000 |
| 1990/07/30 | 1,000 | 1,000 | 980 | 980 | 5,000 |
| 1990/07/27 | 991 | 1,010 | 980 | 980 | 24,000 |
| 1990/07/26 | 1,030 | 1,030 | 1,000 | 1,000 | 7,000 |
| 1990/07/25 | 1,020 | 1,020 | 990 | 990 | 6,000 |
| 1990/07/24 | 1,000 | 1,020 | 1,000 | 1,000 | 15,000 |
| 1990/07/23 | 1,030 | 1,030 | 1,010 | 1,010 | 14,000 |
| 1990/07/20 | 1,050 | 1,050 | 1,020 | 1,030 | 8,000 |
| 1990/07/19 | 1,060 | 1,060 | 1,030 | 1,060 | 11,000 |
| 1990/07/18 | 1,050 | 1,050 | 1,010 | 1,010 | 27,000 |
| 1990/07/17 | 1,070 | 1,070 | 1,040 | 1,040 | 41,000 |
| 1990/07/16 | 1,070 | 1,070 | 1,050 | 1,070 | 28,000 |
| 1990/07/13 | 1,030 | 1,050 | 1,010 | 1,050 | 53,000 |
| 1990/07/12 | 1,050 | 1,050 | 1,010 | 1,010 | 18,000 |
| 1990/07/11 | 1,010 | 1,050 | 1,010 | 1,050 | 28,000 |
| 1990/07/10 | 1,050 | 1,050 | 1,020 | 1,030 | 12,000 |
| 1990/07/09 | 1,050 | 1,060 | 1,030 | 1,060 | 51,000 |
| 1990/07/06 | 1,020 | 1,030 | 1,000 | 1,000 | 40,000 |
| 1990/07/05 | 1,000 | 1,020 | 995 | 1,020 | 53,000 |
| 1990/07/04 | 990 | 1,000 | 990 | 1,000 | 35,000 |
| 1990/07/03 | 1,000 | 1,010 | 1,000 | 1,010 | 8,000 |
| 1990/07/02 | 1,000 | 1,020 | 1,000 | 1,020 | 16,000 |
| 1990/06/29 | 1,010 | 1,050 | 1,010 | 1,050 | 26,000 |
| 1990/06/28 | 1,050 | 1,070 | 1,050 | 1,050 | 9,000 |
| 1990/06/27 | 1,010 | 1,070 | 1,010 | 1,070 | 37,000 |
| 1990/06/26 | 1,010 | 1,010 | 1,010 | 1,010 | 15,000 |
| 1990/06/25 | 1,020 | 1,020 | 1,010 | 1,010 | 7,000 |
| 1990/06/22 | 1,010 | 1,020 | 1,010 | 1,020 | 23,000 |
| 1990/06/21 | 1,020 | 1,020 | 1,010 | 1,010 | 22,000 |
| 1990/06/20 | 1,010 | 1,010 | 1,000 | 1,010 | 14,000 |
| 1990/06/19 | 1,020 | 1,020 | 1,020 | 1,020 | 3,000 |
| 1990/06/18 | 1,010 | 1,040 | 1,010 | 1,010 | 14,000 |
| 1990/06/15 | 1,020 | 1,030 | 1,020 | 1,020 | 11,000 |
| 1990/06/14 | 1,020 | 1,040 | 1,020 | 1,040 | 17,000 |
| 1990/06/13 | 1,040 | 1,040 | 1,000 | 1,000 | 24,000 |
| 1990/06/12 | 1,020 | 1,050 | 1,020 | 1,050 | 18,000 |
| 1990/06/11 | 1,030 | 1,030 | 1,030 | 1,030 | 3,000 |
| 1990/06/08 | 1,060 | 1,060 | 1,060 | 1,060 | 8,000 |
| 1990/06/07 | 1,030 | 1,080 | 1,030 | 1,080 | 17,000 |
| 1990/06/06 | 1,030 | 1,050 | 1,020 | 1,020 | 26,000 |
| 1990/06/05 | 1,000 | 1,050 | 1,000 | 1,030 | 14,000 |
| 1990/06/04 | 1,060 | 1,070 | 1,020 | 1,020 | 32,000 |
| 1990/06/01 | 1,050 | 1,100 | 1,050 | 1,100 | 20,000 |
| 1990/05/31 | 1,050 | 1,070 | 1,050 | 1,070 | 15,000 |
| 1990/05/30 | 1,050 | 1,050 | 1,030 | 1,050 | 30,000 |
| 1990/05/29 | 1,090 | 1,120 | 1,090 | 1,120 | 34,000 |
| 1990/05/28 | 1,090 | 1,100 | 1,090 | 1,090 | 40,000 |
| 1990/05/25 | 1,130 | 1,140 | 1,110 | 1,110 | 51,000 |
| 1990/05/24 | 1,140 | 1,140 | 1,100 | 1,140 | 102,000 |
| 1990/05/23 | 1,060 | 1,150 | 1,060 | 1,140 | 381,000 |
| 1990/05/22 | 980 | 1,080 | 980 | 1,080 | 85,000 |
| 1990/05/21 | 990 | 1,000 | 990 | 1,000 | 21,000 |
| 1990/05/18 | 999 | 1,000 | 995 | 1,000 | 13,000 |
| 1990/05/17 | 1,030 | 1,050 | 1,020 | 1,030 | 26,000 |
| 1990/05/16 | 1,040 | 1,070 | 1,030 | 1,050 | 169,000 |
| 1990/05/15 | 1,000 | 1,050 | 1,000 | 1,050 | 71,000 |
| 1990/05/14 | 1,040 | 1,040 | 1,000 | 1,020 | 84,000 |
| 1990/05/11 | 990 | 1,030 | 990 | 1,030 | 27,000 |
| 1990/05/10 | 1,050 | 1,070 | 1,030 | 1,030 | 76,000 |
| 1990/05/09 | 980 | 1,040 | 980 | 1,040 | 122,000 |
| 1990/05/08 | 930 | 964 | 930 | 950 | 119,000 |
| 1990/05/07 | 930 | 930 | 920 | 920 | 9,000 |
| 1990/05/02 | 910 | 940 | 910 | 910 | 116,000 |
| 1990/05/01 | 869 | 910 | 869 | 910 | 42,000 |
| 1990/04/27 | 845 | 860 | 829 | 860 | 40,000 |
| 1990/04/26 | 815 | 835 | 815 | 835 | 16,000 |
| 1990/04/25 | 805 | 815 | 805 | 815 | 20,000 |
| 1990/04/24 | 800 | 820 | 800 | 815 | 35,000 |
| 1990/04/23 | 820 | 820 | 800 | 800 | 15,000 |
| 1990/04/20 | 820 | 820 | 800 | 820 | 38,000 |
| 1990/04/19 | 828 | 830 | 820 | 820 | 22,000 |
| 1990/04/18 | 815 | 815 | 810 | 810 | 6,000 |
| 1990/04/17 | 830 | 830 | 820 | 820 | 4,000 |
| 1990/04/16 | 818 | 830 | 815 | 826 | 9,000 |
| 1990/04/13 | 815 | 835 | 815 | 825 | 25,000 |
| 1990/04/12 | 836 | 841 | 831 | 840 | 19,000 |
| 1990/04/11 | 825 | 836 | 825 | 826 | 18,000 |
| 1990/04/10 | 830 | 837 | 830 | 836 | 12,000 |
| 1990/04/09 | 799 | 812 | 799 | 812 | 25,000 |
| 1990/04/06 | 801 | 815 | 801 | 809 | 21,000 |
| 1990/04/04 | 870 | 870 | 851 | 851 | 17,000 |
| 1990/03/30 | 921 | 921 | 921 | 921 | 4,000 |
| 1990/03/29 | 901 | 911 | 901 | 911 | 12,000 |
| 1990/03/28 | 900 | 920 | 900 | 920 | 16,000 |
| 1990/03/27 | 904 | 904 | 900 | 900 | 24,000 |
| 1990/03/26 | 880 | 880 | 880 | 880 | 15,000 |
| 1990/03/22 | 890 | 890 | 890 | 890 | 33,000 |
| 1990/03/20 | 950 | 950 | 930 | 930 | 25,000 |
| 1990/03/19 | 980 | 990 | 960 | 960 | 47,000 |
| 1990/03/16 | 970 | 971 | 962 | 970 | 11,000 |
| 1990/03/15 | 970 | 980 | 970 | 980 | 11,000 |
| 1990/03/14 | 980 | 990 | 980 | 980 | 26,000 |
| 1990/03/13 | 1,000 | 1,000 | 980 | 980 | 43,000 |
| 1990/03/12 | 1,000 | 1,000 | 1,000 | 1,000 | 36,000 |
| 1990/03/09 | 1,000 | 1,010 | 990 | 1,000 | 61,000 |
| 1990/03/08 | 980 | 1,010 | 980 | 1,000 | 68,000 |
| 1990/03/07 | 1,060 | 1,060 | 1,020 | 1,020 | 21,000 |
| 1990/03/06 | 1,070 | 1,100 | 1,070 | 1,070 | 19,000 |
| 1990/03/05 | 1,100 | 1,100 | 1,070 | 1,070 | 22,000 |
| 1990/03/02 | 1,070 | 1,100 | 1,050 | 1,100 | 34,000 |
| 1990/03/01 | 1,070 | 1,100 | 1,050 | 1,050 | 29,000 |
| 1990/02/28 | 1,020 | 1,100 | 1,020 | 1,100 | 21,000 |
| 1990/02/27 | 994 | 998 | 994 | 994 | 12,000 |
| 1990/02/26 | 1,020 | 1,020 | 979 | 981 | 32,000 |
| 1990/02/23 | 1,030 | 1,030 | 1,020 | 1,030 | 14,000 |
| 1990/02/22 | 1,020 | 1,050 | 1,020 | 1,020 | 62,000 |
| 1990/02/21 | 1,030 | 1,080 | 1,030 | 1,060 | 64,000 |
| 1990/02/20 | 1,070 | 1,070 | 1,070 | 1,070 | 41,000 |
| 1990/02/19 | 1,140 | 1,140 | 1,100 | 1,130 | 29,000 |
| 1990/02/16 | 1,150 | 1,150 | 1,110 | 1,110 | 29,000 |
| 1990/02/15 | 1,150 | 1,180 | 1,150 | 1,170 | 69,000 |
| 1990/02/14 | 1,180 | 1,190 | 1,160 | 1,190 | 32,000 |
| 1990/02/13 | 1,190 | 1,200 | 1,180 | 1,190 | 88,000 |
| 1990/02/09 | 1,200 | 1,200 | 1,160 | 1,180 | 234,000 |
| 1990/02/08 | 1,200 | 1,200 | 1,190 | 1,190 | 410,000 |
| 1990/02/07 | 1,150 | 1,170 | 1,150 | 1,160 | 372,000 |
| 1990/02/06 | 1,100 | 1,120 | 1,090 | 1,110 | 62,000 |
| 1990/02/05 | 1,060 | 1,100 | 1,060 | 1,070 | 83,000 |
| 1990/02/02 | 1,070 | 1,100 | 1,070 | 1,100 | 47,000 |
| 1990/02/01 | 1,100 | 1,120 | 1,100 | 1,100 | 50,000 |
| 1990/01/31 | 1,110 | 1,110 | 1,090 | 1,100 | 81,000 |
| 1990/01/30 | 1,110 | 1,120 | 1,100 | 1,110 | 64,000 |
| 1990/01/29 | 1,110 | 1,130 | 1,100 | 1,100 | 132,000 |
| 1990/01/26 | 1,100 | 1,120 | 1,090 | 1,100 | 169,000 |
| 1990/01/25 | 1,020 | 1,090 | 1,020 | 1,090 | 80,000 |
| 1990/01/24 | 1,020 | 1,040 | 1,020 | 1,040 | 45,000 |
| 1990/01/23 | 1,020 | 1,070 | 1,020 | 1,050 | 38,000 |
| 1990/01/22 | 1,030 | 1,050 | 1,030 | 1,050 | 26,000 |
| 1990/01/19 | 1,050 | 1,070 | 1,050 | 1,070 | 25,000 |
| 1990/01/18 | 1,100 | 1,100 | 1,080 | 1,080 | 65,000 |
| 1990/01/17 | 1,040 | 1,100 | 1,040 | 1,100 | 52,000 |
| 1990/01/16 | 1,060 | 1,060 | 1,030 | 1,030 | 17,000 |
| 1990/01/12 | 1,100 | 1,120 | 1,080 | 1,080 | 112,000 |
| 1990/01/11 | 1,080 | 1,100 | 1,080 | 1,100 | 78,000 |
| 1990/01/10 | 1,100 | 1,100 | 1,060 | 1,070 | 84,000 |
| 1990/01/09 | 1,110 | 1,130 | 1,090 | 1,110 | 360,000 |
| 1990/01/08 | 1,060 | 1,100 | 1,050 | 1,090 | 364,000 |
| 1990/01/05 | 1,050 | 1,070 | 1,040 | 1,060 | 226,000 |
| 1990/01/04 | 1,030 | 1,040 | 1,020 | 1,040 | 30,000 |