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 |
---|---|---|---|---|---|
1992/12/29 | 272 | 272 | 272 | 272 | 6,000 |
1992/12/28 | 272 | 272 | 272 | 272 | 3,000 |
1992/12/25 | 275 | 275 | 272 | 272 | 7,000 |
1992/12/24 | 276 | 276 | 275 | 275 | 2,000 |
1992/12/22 | 275 | 278 | 275 | 278 | 14,000 |
1992/12/21 | 275 | 275 | 270 | 275 | 22,000 |
1992/12/18 | 270 | 270 | 269 | 270 | 7,000 |
1992/12/17 | 270 | 270 | 270 | 270 | 1,000 |
1992/12/16 | 274 | 274 | 270 | 270 | 7,000 |
1992/12/15 | 273 | 274 | 273 | 274 | 4,000 |
1992/12/14 | 274 | 274 | 274 | 274 | 3,000 |
1992/12/11 | 271 | 275 | 271 | 275 | 8,000 |
1992/12/10 | 270 | 270 | 260 | 260 | 8,000 |
1992/12/09 | 270 | 270 | 270 | 270 | 1,000 |
1992/12/08 | 277 | 277 | 277 | 277 | 7,000 |
1992/12/07 | 277 | 277 | 277 | 277 | 1,000 |
1992/12/04 | 280 | 280 | 275 | 280 | 7,000 |
1992/12/03 | 280 | 280 | 280 | 280 | 2,000 |
1992/12/02 | 290 | 290 | 285 | 285 | 7,000 |
1992/11/26 | 245 | 246 | 245 | 245 | 14,000 |
1992/11/25 | 246 | 246 | 246 | 246 | 1,000 |
1992/11/24 | 246 | 250 | 245 | 246 | 18,000 |
1992/11/20 | 246 | 246 | 245 | 245 | 3,000 |
1992/11/19 | 231 | 231 | 231 | 231 | 17,000 |
1992/11/18 | 230 | 230 | 226 | 226 | 4,000 |
1992/11/17 | 230 | 230 | 230 | 230 | 8,000 |
1992/11/16 | 240 | 240 | 235 | 235 | 10,000 |
1992/11/13 | 250 | 250 | 240 | 245 | 5,000 |
1992/11/11 | 275 | 275 | 269 | 269 | 8,000 |
1992/11/10 | 280 | 280 | 275 | 275 | 2,000 |
1992/11/06 | 290 | 290 | 290 | 290 | 1,000 |
1992/11/05 | 290 | 290 | 290 | 290 | 2,000 |
1992/10/30 | 305 | 305 | 305 | 305 | 2,000 |
1992/10/28 | 305 | 306 | 305 | 306 | 2,000 |
1992/10/27 | 305 | 305 | 305 | 305 | 4,000 |
1992/10/26 | 305 | 305 | 305 | 305 | 1,000 |
1992/10/20 | 303 | 303 | 303 | 303 | 5,000 |
1992/10/16 | 276 | 276 | 276 | 276 | 1,000 |
1992/10/15 | 275 | 275 | 275 | 275 | 1,000 |
1992/10/09 | 280 | 280 | 280 | 280 | 5,000 |
1992/10/01 | 300 | 300 | 300 | 300 | 1,000 |
1992/09/28 | 307 | 307 | 307 | 307 | 1,000 |
1992/09/25 | 315 | 315 | 315 | 315 | 3,000 |
1992/09/24 | 307 | 310 | 307 | 310 | 4,000 |
1992/09/22 | 306 | 306 | 306 | 306 | 2,000 |
1992/09/21 | 324 | 324 | 324 | 324 | 5,000 |
1992/09/18 | 306 | 306 | 306 | 306 | 1,000 |
1992/09/17 | 301 | 306 | 301 | 306 | 4,000 |
1992/09/14 | 306 | 306 | 306 | 306 | 2,000 |
1992/09/11 | 305 | 306 | 305 | 306 | 4,000 |
1992/09/10 | 300 | 305 | 300 | 305 | 5,000 |
1992/09/09 | 306 | 306 | 301 | 306 | 8,000 |
1992/09/08 | 307 | 307 | 307 | 307 | 2,000 |
1992/09/04 | 305 | 305 | 305 | 305 | 1,000 |
1992/09/03 | 317 | 317 | 317 | 317 | 1,000 |
1992/09/02 | 319 | 319 | 319 | 319 | 1,000 |
1992/09/01 | 305 | 310 | 305 | 310 | 4,000 |
1992/08/31 | 306 | 310 | 305 | 305 | 10,000 |
1992/08/28 | 301 | 301 | 301 | 301 | 1,000 |
1992/08/27 | 290 | 290 | 290 | 290 | 6,000 |
1992/08/25 | 268 | 272 | 268 | 272 | 7,000 |
1992/08/21 | 236 | 236 | 236 | 236 | 2,000 |
1992/08/20 | 236 | 236 | 236 | 236 | 2,000 |
1992/08/19 | 244 | 244 | 236 | 236 | 16,000 |
1992/08/17 | 239 | 239 | 239 | 239 | 5,000 |
1992/08/14 | 236 | 239 | 236 | 239 | 6,000 |
1992/08/13 | 240 | 240 | 235 | 235 | 6,000 |
1992/08/07 | 275 | 275 | 270 | 270 | 3,000 |
1992/08/05 | 279 | 279 | 279 | 279 | 1,000 |
1992/08/04 | 279 | 279 | 279 | 279 | 3,000 |
1992/07/31 | 280 | 280 | 280 | 280 | 1,000 |
1992/07/29 | 285 | 285 | 280 | 280 | 3,000 |
1992/07/28 | 285 | 285 | 285 | 285 | 2,000 |
1992/07/27 | 290 | 290 | 290 | 290 | 4,000 |
1992/07/24 | 290 | 290 | 280 | 280 | 8,000 |
1992/07/23 | 300 | 300 | 290 | 290 | 8,000 |
1992/07/21 | 301 | 301 | 300 | 300 | 3,000 |
1992/07/20 | 310 | 310 | 310 | 310 | 6,000 |
1992/07/17 | 305 | 305 | 305 | 305 | 4,000 |
1992/07/10 | 310 | 310 | 300 | 300 | 3,000 |
1992/07/09 | 310 | 310 | 310 | 310 | 2,000 |
1992/07/07 | 330 | 330 | 330 | 330 | 1,000 |
1992/07/06 | 340 | 340 | 330 | 330 | 3,000 |
1992/07/03 | 340 | 340 | 340 | 340 | 5,000 |
1992/07/02 | 321 | 321 | 321 | 321 | 3,000 |
1992/07/01 | 298 | 298 | 298 | 298 | 3,000 |
1992/06/26 | 333 | 333 | 333 | 333 | 2,000 |
1992/06/24 | 329 | 329 | 329 | 329 | 1,000 |
1992/06/23 | 329 | 329 | 329 | 329 | 1,000 |
1992/06/19 | 340 | 340 | 340 | 340 | 5,000 |
1992/06/17 | 330 | 330 | 330 | 330 | 1,000 |
1992/06/15 | 330 | 330 | 330 | 330 | 2,000 |
1992/06/10 | 330 | 330 | 330 | 330 | 1,000 |
1992/06/05 | 327 | 328 | 327 | 328 | 2,000 |
1992/06/04 | 327 | 327 | 327 | 327 | 2,000 |
1992/06/03 | 326 | 326 | 326 | 326 | 3,000 |
1992/05/29 | 330 | 330 | 330 | 330 | 4,000 |
1992/05/27 | 345 | 345 | 345 | 345 | 3,000 |
1992/05/26 | 335 | 336 | 335 | 335 | 10,000 |
1992/05/25 | 350 | 350 | 350 | 350 | 1,000 |
1992/05/22 | 350 | 350 | 350 | 350 | 11,000 |
1992/05/20 | 365 | 365 | 365 | 365 | 1,000 |
1992/05/19 | 341 | 350 | 338 | 350 | 12,000 |
1992/05/15 | 350 | 350 | 350 | 350 | 1,000 |
1992/05/14 | 360 | 360 | 355 | 355 | 5,000 |
1992/05/12 | 350 | 350 | 340 | 340 | 4,000 |
1992/05/11 | 345 | 345 | 335 | 335 | 13,000 |
1992/05/08 | 341 | 341 | 336 | 336 | 2,000 |
1992/05/06 | 350 | 350 | 350 | 350 | 1,000 |
1992/05/01 | 350 | 350 | 350 | 350 | 1,000 |
1992/04/30 | 365 | 365 | 365 | 365 | 1,000 |
1992/04/28 | 365 | 365 | 360 | 360 | 5,000 |
1992/04/23 | 365 | 365 | 350 | 350 | 5,000 |
1992/04/21 | 375 | 375 | 375 | 375 | 6,000 |
1992/04/17 | 346 | 346 | 345 | 345 | 3,000 |
1992/04/15 | 306 | 317 | 306 | 306 | 12,000 |
1992/04/14 | 296 | 300 | 296 | 300 | 13,000 |
1992/04/10 | 280 | 288 | 280 | 288 | 13,000 |
1992/04/09 | 289 | 289 | 289 | 289 | 8,000 |
1992/04/07 | 310 | 310 | 310 | 310 | 13,000 |
1992/04/06 | 311 | 311 | 311 | 311 | 5,000 |
1992/04/03 | 335 | 335 | 330 | 330 | 5,000 |
1992/04/02 | 331 | 331 | 331 | 331 | 1,000 |
1992/04/01 | 350 | 350 | 345 | 345 | 6,000 |
1992/03/31 | 351 | 351 | 350 | 350 | 8,000 |
1992/03/27 | 375 | 375 | 370 | 370 | 4,000 |
1992/03/26 | 370 | 370 | 370 | 370 | 3,000 |
1992/03/25 | 370 | 370 | 370 | 370 | 3,000 |
1992/03/24 | 380 | 380 | 380 | 380 | 1,000 |
1992/03/23 | 380 | 380 | 375 | 375 | 2,000 |
1992/03/19 | 375 | 380 | 375 | 380 | 7,000 |
1992/03/18 | 381 | 381 | 370 | 370 | 9,000 |
1992/03/17 | 395 | 395 | 385 | 385 | 5,000 |
1992/03/16 | 385 | 385 | 385 | 385 | 2,000 |
1992/03/12 | 385 | 385 | 385 | 385 | 1,000 |
1992/03/11 | 385 | 385 | 385 | 385 | 1,000 |
1992/03/10 | 380 | 380 | 380 | 380 | 6,000 |
1992/03/06 | 380 | 380 | 380 | 380 | 2,000 |
1992/03/05 | 380 | 380 | 380 | 380 | 6,000 |
1992/03/04 | 405 | 407 | 398 | 398 | 6,000 |
1992/03/03 | 407 | 410 | 407 | 407 | 8,000 |
1992/03/02 | 417 | 417 | 417 | 417 | 2,000 |
1992/02/28 | 427 | 427 | 427 | 427 | 1,000 |
1992/02/27 | 435 | 435 | 422 | 422 | 8,000 |
1992/02/24 | 440 | 440 | 440 | 440 | 1,000 |
1992/02/21 | 440 | 440 | 440 | 440 | 1,000 |
1992/02/20 | 440 | 440 | 440 | 440 | 1,000 |
1992/02/19 | 449 | 449 | 449 | 449 | 4,000 |
1992/02/13 | 448 | 448 | 445 | 445 | 4,000 |
1992/02/12 | 450 | 450 | 450 | 450 | 1,000 |
1992/02/10 | 450 | 450 | 450 | 450 | 3,000 |
1992/02/07 | 450 | 453 | 450 | 450 | 4,000 |
1992/02/06 | 445 | 446 | 443 | 445 | 11,000 |
1992/02/05 | 446 | 446 | 443 | 443 | 11,000 |
1992/02/03 | 459 | 459 | 459 | 459 | 1,000 |
1992/01/31 | 445 | 445 | 445 | 445 | 3,000 |
1992/01/30 | 446 | 446 | 446 | 446 | 11,000 |
1992/01/28 | 447 | 447 | 447 | 447 | 1,000 |
1992/01/27 | 451 | 451 | 446 | 447 | 14,000 |
1992/01/24 | 450 | 450 | 450 | 450 | 1,000 |
1992/01/23 | 446 | 453 | 446 | 453 | 4,000 |
1992/01/22 | 449 | 453 | 449 | 453 | 2,000 |
1992/01/21 | 459 | 459 | 459 | 459 | 1,000 |
1992/01/20 | 470 | 470 | 460 | 460 | 6,000 |
1992/01/17 | 469 | 469 | 460 | 460 | 8,000 |
1992/01/10 | 480 | 480 | 480 | 480 | 1,000 |
1992/01/08 | 490 | 490 | 480 | 480 | 2,000 |
1992/01/07 | 500 | 500 | 500 | 500 | 5,000 |