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 |
---|---|---|---|---|---|
1993/12/30 | 459 | 460 | 458 | 460 | 5,000 |
1993/12/29 | 437 | 437 | 435 | 435 | 11,000 |
1993/12/28 | 431 | 432 | 431 | 432 | 5,000 |
1993/12/27 | 451 | 451 | 450 | 450 | 3,000 |
1993/12/24 | 464 | 464 | 450 | 450 | 7,000 |
1993/12/22 | 440 | 460 | 440 | 460 | 8,000 |
1993/12/21 | 445 | 445 | 439 | 440 | 10,000 |
1993/12/20 | 469 | 469 | 450 | 450 | 21,000 |
1993/12/17 | 460 | 470 | 450 | 464 | 40,000 |
1993/12/16 | 444 | 450 | 444 | 449 | 21,000 |
1993/12/15 | 420 | 420 | 420 | 420 | 4,000 |
1993/12/14 | 430 | 430 | 415 | 415 | 19,000 |
1993/12/13 | 416 | 416 | 411 | 415 | 35,000 |
1993/12/10 | 404 | 411 | 404 | 411 | 10,000 |
1993/12/09 | 406 | 406 | 406 | 406 | 3,000 |
1993/12/08 | 406 | 406 | 406 | 406 | 4,000 |
1993/12/07 | 409 | 409 | 396 | 396 | 4,000 |
1993/12/03 | 410 | 410 | 410 | 410 | 6,000 |
1993/12/02 | 408 | 411 | 405 | 405 | 32,000 |
1993/12/01 | 392 | 392 | 392 | 392 | 1,000 |
1993/11/30 | 395 | 395 | 392 | 392 | 5,000 |
1993/11/26 | 441 | 441 | 430 | 430 | 4,000 |
1993/11/25 | 441 | 441 | 441 | 441 | 1,000 |
1993/11/22 | 450 | 450 | 440 | 441 | 10,000 |
1993/11/18 | 440 | 440 | 431 | 431 | 11,000 |
1993/11/16 | 420 | 420 | 416 | 420 | 21,000 |
1993/11/12 | 391 | 394 | 391 | 394 | 3,000 |
1993/11/11 | 399 | 399 | 386 | 391 | 7,000 |
1993/11/10 | 401 | 401 | 400 | 400 | 7,000 |
1993/11/09 | 425 | 425 | 410 | 410 | 8,000 |
1993/11/05 | 450 | 450 | 450 | 450 | 6,000 |
1993/11/04 | 473 | 473 | 465 | 465 | 4,000 |
1993/11/02 | 472 | 473 | 472 | 473 | 3,000 |
1993/11/01 | 474 | 474 | 474 | 474 | 4,000 |
1993/10/28 | 481 | 481 | 470 | 470 | 5,000 |
1993/10/27 | 499 | 500 | 475 | 479 | 11,000 |
1993/10/26 | 499 | 500 | 499 | 500 | 4,000 |
1993/10/25 | 506 | 506 | 495 | 500 | 9,000 |
1993/10/21 | 508 | 510 | 508 | 510 | 3,000 |
1993/10/20 | 515 | 515 | 506 | 506 | 6,000 |
1993/10/19 | 520 | 520 | 515 | 515 | 12,000 |
1993/10/18 | 510 | 520 | 510 | 520 | 8,000 |
1993/10/15 | 521 | 521 | 505 | 510 | 10,000 |
1993/10/14 | 521 | 521 | 520 | 520 | 6,000 |
1993/10/13 | 521 | 521 | 521 | 521 | 1,000 |
1993/10/12 | 526 | 526 | 520 | 520 | 12,000 |
1993/10/08 | 526 | 526 | 526 | 526 | 2,000 |
1993/10/07 | 537 | 537 | 528 | 528 | 19,000 |
1993/10/06 | 531 | 540 | 531 | 535 | 9,000 |
1993/10/05 | 522 | 532 | 522 | 526 | 3,000 |
1993/10/04 | 515 | 522 | 515 | 521 | 5,000 |
1993/10/01 | 525 | 540 | 525 | 525 | 10,000 |
1993/09/30 | 535 | 535 | 525 | 525 | 14,000 |
1993/09/29 | 540 | 540 | 535 | 535 | 13,000 |
1993/09/28 | 540 | 540 | 540 | 540 | 19,000 |
1993/09/27 | 550 | 550 | 540 | 540 | 8,000 |
1993/09/24 | 540 | 541 | 540 | 540 | 7,000 |
1993/09/22 | 550 | 550 | 540 | 550 | 14,000 |
1993/09/21 | 560 | 560 | 550 | 559 | 6,000 |
1993/09/20 | 560 | 560 | 560 | 560 | 3,000 |
1993/09/17 | 565 | 565 | 560 | 560 | 4,000 |
1993/09/16 | 580 | 580 | 565 | 565 | 2,000 |
1993/09/13 | 585 | 585 | 585 | 585 | 4,000 |
1993/09/10 | 576 | 576 | 550 | 550 | 11,000 |
1993/09/09 | 585 | 585 | 575 | 575 | 2,000 |
1993/09/08 | 587 | 587 | 570 | 572 | 9,000 |
1993/09/07 | 578 | 594 | 578 | 590 | 12,000 |
1993/09/06 | 575 | 575 | 575 | 575 | 1,000 |
1993/09/03 | 585 | 590 | 570 | 570 | 10,000 |
1993/09/02 | 581 | 590 | 581 | 590 | 5,000 |
1993/09/01 | 599 | 599 | 581 | 585 | 19,000 |
1993/08/31 | 580 | 600 | 580 | 600 | 29,000 |
1993/08/30 | 570 | 580 | 570 | 574 | 23,000 |
1993/08/27 | 550 | 553 | 550 | 550 | 12,000 |
1993/08/26 | 540 | 540 | 540 | 540 | 4,000 |
1993/08/25 | 535 | 541 | 530 | 530 | 18,000 |
1993/08/24 | 560 | 560 | 535 | 535 | 11,000 |
1993/08/23 | 545 | 545 | 545 | 545 | 1,000 |
1993/08/20 | 542 | 550 | 540 | 540 | 16,000 |
1993/08/19 | 555 | 555 | 534 | 540 | 20,000 |
1993/08/18 | 565 | 565 | 550 | 551 | 11,000 |
1993/08/17 | 566 | 566 | 565 | 565 | 3,000 |
1993/08/16 | 571 | 571 | 565 | 565 | 5,000 |
1993/08/13 | 570 | 570 | 570 | 570 | 7,000 |
1993/08/12 | 572 | 572 | 567 | 572 | 3,000 |
1993/08/11 | 570 | 582 | 570 | 580 | 4,000 |
1993/08/10 | 570 | 570 | 570 | 570 | 1,000 |
1993/08/09 | 570 | 570 | 558 | 558 | 4,000 |
1993/08/06 | 555 | 570 | 555 | 570 | 5,000 |
1993/08/05 | 560 | 560 | 551 | 553 | 5,000 |
1993/08/04 | 560 | 560 | 560 | 560 | 1,000 |
1993/08/03 | 570 | 570 | 555 | 555 | 5,000 |
1993/07/30 | 570 | 570 | 570 | 570 | 16,000 |
1993/07/29 | 570 | 570 | 560 | 570 | 10,000 |
1993/07/28 | 555 | 570 | 555 | 560 | 12,000 |
1993/07/27 | 570 | 570 | 561 | 561 | 10,000 |
1993/07/26 | 571 | 571 | 570 | 570 | 2,000 |
1993/07/23 | 582 | 582 | 581 | 581 | 3,000 |
1993/07/21 | 590 | 590 | 570 | 570 | 10,000 |
1993/07/20 | 600 | 600 | 600 | 600 | 2,000 |
1993/07/19 | 600 | 600 | 591 | 600 | 19,000 |
1993/07/16 | 590 | 590 | 575 | 590 | 3,000 |
1993/07/15 | 595 | 596 | 595 | 596 | 3,000 |
1993/07/14 | 595 | 595 | 595 | 595 | 5,000 |
1993/07/13 | 595 | 595 | 595 | 595 | 2,000 |
1993/07/12 | 598 | 598 | 585 | 595 | 9,000 |
1993/07/09 | 583 | 594 | 583 | 594 | 11,000 |
1993/07/07 | 581 | 581 | 581 | 581 | 3,000 |
1993/07/06 | 600 | 600 | 580 | 580 | 6,000 |
1993/07/05 | 600 | 600 | 585 | 585 | 3,000 |
1993/07/02 | 601 | 601 | 600 | 600 | 14,000 |
1993/07/01 | 600 | 600 | 595 | 595 | 5,000 |
1993/06/30 | 600 | 600 | 600 | 600 | 1,000 |
1993/06/29 | 630 | 630 | 600 | 610 | 10,000 |
1993/06/28 | 640 | 640 | 635 | 635 | 17,000 |
1993/06/25 | 601 | 630 | 601 | 630 | 22,000 |
1993/06/24 | 609 | 609 | 599 | 599 | 11,000 |
1993/06/23 | 560 | 579 | 555 | 579 | 12,000 |
1993/06/22 | 520 | 533 | 520 | 533 | 5,000 |
1993/06/21 | 573 | 573 | 550 | 550 | 10,000 |
1993/06/18 | 566 | 572 | 561 | 572 | 7,000 |
1993/06/17 | 555 | 565 | 555 | 565 | 15,000 |
1993/06/16 | 589 | 589 | 585 | 585 | 17,000 |
1993/06/15 | 625 | 630 | 620 | 620 | 37,000 |
1993/06/14 | 640 | 640 | 620 | 620 | 15,000 |
1993/06/11 | 650 | 650 | 640 | 640 | 34,000 |
1993/06/10 | 679 | 680 | 665 | 665 | 13,000 |
1993/06/08 | 685 | 690 | 670 | 683 | 126,000 |
1993/06/07 | 650 | 690 | 650 | 685 | 138,000 |
1993/06/04 | 620 | 655 | 618 | 650 | 203,000 |
1993/06/03 | 575 | 625 | 575 | 625 | 107,000 |
1993/06/02 | 580 | 580 | 565 | 566 | 19,000 |
1993/06/01 | 585 | 585 | 580 | 580 | 27,000 |
1993/05/31 | 598 | 600 | 585 | 585 | 39,000 |
1993/05/28 | 550 | 588 | 548 | 588 | 74,000 |
1993/05/27 | 545 | 555 | 535 | 550 | 47,000 |
1993/05/26 | 557 | 557 | 535 | 535 | 34,000 |
1993/05/25 | 540 | 559 | 540 | 557 | 60,000 |
1993/05/21 | 490 | 500 | 475 | 475 | 37,000 |
1993/05/20 | 513 | 513 | 490 | 490 | 11,000 |
1993/05/19 | 527 | 527 | 515 | 515 | 23,000 |
1993/05/18 | 540 | 540 | 527 | 527 | 28,000 |
1993/05/17 | 490 | 528 | 490 | 528 | 28,000 |
1993/05/14 | 479 | 490 | 478 | 490 | 25,000 |
1993/05/13 | 485 | 490 | 480 | 480 | 35,000 |
1993/05/12 | 487 | 491 | 486 | 490 | 21,000 |
1993/05/11 | 495 | 495 | 485 | 485 | 55,000 |
1993/05/10 | 491 | 499 | 490 | 490 | 22,000 |
1993/05/07 | 495 | 499 | 491 | 491 | 31,000 |
1993/05/06 | 491 | 497 | 489 | 495 | 41,000 |
1993/04/30 | 472 | 487 | 472 | 487 | 26,000 |
1993/04/28 | 440 | 450 | 440 | 450 | 44,000 |
1993/04/27 | 430 | 431 | 420 | 431 | 10,000 |
1993/04/26 | 430 | 430 | 429 | 430 | 10,000 |
1993/04/23 | 425 | 430 | 420 | 430 | 18,000 |
1993/04/22 | 420 | 420 | 415 | 420 | 25,000 |
1993/04/21 | 440 | 440 | 415 | 415 | 36,000 |
1993/04/20 | 469 | 469 | 450 | 450 | 9,000 |
1993/04/19 | 490 | 490 | 470 | 470 | 27,000 |
1993/04/16 | 481 | 485 | 476 | 480 | 23,000 |
1993/04/15 | 475 | 490 | 475 | 486 | 37,000 |
1993/04/14 | 475 | 485 | 475 | 475 | 18,000 |
1993/04/13 | 480 | 480 | 470 | 470 | 18,000 |
1993/04/12 | 475 | 485 | 475 | 475 | 23,000 |
1993/04/09 | 485 | 495 | 475 | 475 | 41,000 |
1993/04/08 | 490 | 490 | 485 | 485 | 23,000 |
1993/04/07 | 480 | 485 | 480 | 485 | 20,000 |
1993/04/06 | 489 | 490 | 480 | 485 | 19,000 |
1993/04/05 | 483 | 493 | 483 | 490 | 43,000 |
1993/04/02 | 476 | 490 | 475 | 478 | 65,000 |
1993/04/01 | 431 | 450 | 431 | 449 | 25,000 |
1993/03/31 | 468 | 468 | 450 | 450 | 79,000 |
1993/03/30 | 475 | 475 | 460 | 463 | 113,000 |
1993/03/29 | 421 | 455 | 421 | 455 | 114,000 |
1993/03/26 | 391 | 410 | 391 | 398 | 57,000 |
1993/03/25 | 390 | 392 | 387 | 388 | 19,000 |
1993/03/24 | 401 | 401 | 392 | 392 | 24,000 |
1993/03/23 | 389 | 405 | 389 | 405 | 42,000 |
1993/03/22 | 380 | 398 | 380 | 397 | 21,000 |
1993/03/19 | 408 | 414 | 380 | 380 | 57,000 |
1993/03/18 | 375 | 409 | 375 | 399 | 103,000 |
1993/03/17 | 355 | 369 | 349 | 369 | 117,000 |
1993/03/16 | 340 | 369 | 340 | 365 | 119,000 |
1993/03/15 | 300 | 325 | 300 | 325 | 54,000 |
1993/03/12 | 295 | 295 | 290 | 290 | 2,000 |
1993/03/11 | 290 | 295 | 290 | 295 | 3,000 |
1993/03/10 | 300 | 300 | 290 | 299 | 7,000 |
1993/03/09 | 301 | 301 | 300 | 300 | 3,000 |
1993/03/04 | 284 | 289 | 284 | 289 | 4,000 |
1993/03/03 | 289 | 289 | 289 | 289 | 1,000 |
1993/02/26 | 303 | 303 | 300 | 300 | 4,000 |
1993/02/25 | 301 | 303 | 301 | 303 | 3,000 |
1993/02/24 | 305 | 309 | 305 | 309 | 2,000 |
1993/02/23 | 305 | 305 | 295 | 295 | 5,000 |
1993/02/19 | 309 | 309 | 300 | 301 | 15,000 |
1993/02/18 | 285 | 290 | 285 | 290 | 3,000 |
1993/02/17 | 291 | 291 | 285 | 285 | 5,000 |
1993/02/16 | 286 | 286 | 286 | 286 | 1,000 |
1993/02/15 | 300 | 300 | 285 | 285 | 3,000 |
1993/02/10 | 310 | 310 | 285 | 300 | 13,000 |
1993/02/09 | 300 | 305 | 300 | 305 | 29,000 |
1993/02/08 | 290 | 291 | 290 | 290 | 27,000 |
1993/02/05 | 290 | 290 | 287 | 290 | 11,000 |
1993/02/04 | 286 | 290 | 286 | 290 | 8,000 |
1993/02/03 | 263 | 274 | 263 | 274 | 4,000 |
1993/01/28 | 253 | 253 | 253 | 253 | 1,000 |
1993/01/27 | 265 | 265 | 253 | 253 | 5,000 |
1993/01/26 | 258 | 261 | 258 | 261 | 2,000 |
1993/01/25 | 255 | 258 | 255 | 258 | 4,000 |
1993/01/21 | 275 | 275 | 275 | 275 | 2,000 |
1993/01/19 | 275 | 275 | 275 | 275 | 6,000 |
1993/01/14 | 265 | 265 | 265 | 265 | 1,000 |
1993/01/13 | 270 | 270 | 270 | 270 | 1,000 |
1993/01/08 | 272 | 272 | 272 | 272 | 3,000 |
1993/01/06 | 250 | 255 | 250 | 250 | 6,000 |
1993/01/05 | 270 | 270 | 260 | 260 | 5,000 |