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 |
---|---|---|---|---|---|
1994/12/30 | 636 | 650 | 636 | 650 | 3,000 |
1994/12/29 | 646 | 646 | 640 | 645 | 14,000 |
1994/12/28 | 627 | 655 | 627 | 645 | 14,000 |
1994/12/27 | 611 | 620 | 609 | 620 | 18,000 |
1994/12/26 | 610 | 610 | 605 | 605 | 6,000 |
1994/12/22 | 610 | 610 | 601 | 601 | 11,000 |
1994/12/21 | 610 | 610 | 610 | 610 | 3,000 |
1994/12/20 | 607 | 607 | 590 | 590 | 8,000 |
1994/12/19 | 610 | 610 | 587 | 587 | 8,000 |
1994/12/16 | 587 | 590 | 587 | 590 | 4,000 |
1994/12/15 | 586 | 590 | 586 | 586 | 7,000 |
1994/12/14 | 600 | 600 | 595 | 595 | 2,000 |
1994/12/13 | 620 | 620 | 600 | 600 | 5,000 |
1994/12/12 | 610 | 610 | 610 | 610 | 4,000 |
1994/12/09 | 600 | 600 | 590 | 590 | 5,000 |
1994/12/07 | 634 | 640 | 615 | 615 | 8,000 |
1994/12/06 | 631 | 640 | 631 | 635 | 11,000 |
1994/12/05 | 635 | 635 | 630 | 630 | 7,000 |
1994/12/02 | 616 | 616 | 615 | 615 | 4,000 |
1994/12/01 | 630 | 630 | 615 | 615 | 11,000 |
1994/11/30 | 600 | 630 | 600 | 630 | 5,000 |
1994/11/29 | 590 | 599 | 589 | 589 | 19,000 |
1994/11/28 | 580 | 580 | 560 | 560 | 25,000 |
1994/11/25 | 590 | 590 | 580 | 580 | 35,000 |
1994/11/24 | 630 | 630 | 600 | 600 | 10,000 |
1994/11/22 | 659 | 659 | 635 | 635 | 3,000 |
1994/11/21 | 660 | 660 | 660 | 660 | 3,000 |
1994/11/18 | 665 | 665 | 665 | 665 | 2,000 |
1994/11/17 | 651 | 651 | 651 | 651 | 1,000 |
1994/11/15 | 645 | 645 | 645 | 645 | 2,000 |
1994/11/14 | 631 | 655 | 630 | 645 | 7,000 |
1994/11/11 | 649 | 650 | 627 | 627 | 9,000 |
1994/11/10 | 665 | 665 | 650 | 650 | 9,000 |
1994/11/09 | 680 | 680 | 665 | 665 | 7,000 |
1994/11/08 | 682 | 682 | 680 | 680 | 3,000 |
1994/11/07 | 696 | 700 | 682 | 682 | 7,000 |
1994/11/04 | 710 | 710 | 695 | 700 | 5,000 |
1994/11/02 | 691 | 710 | 691 | 708 | 16,000 |
1994/11/01 | 676 | 682 | 676 | 682 | 7,000 |
1994/10/31 | 682 | 682 | 675 | 675 | 3,000 |
1994/10/28 | 680 | 690 | 675 | 675 | 38,000 |
1994/10/27 | 686 | 696 | 686 | 686 | 6,000 |
1994/10/26 | 685 | 687 | 685 | 686 | 5,000 |
1994/10/25 | 709 | 715 | 705 | 705 | 3,000 |
1994/10/24 | 720 | 720 | 715 | 715 | 10,000 |
1994/10/21 | 745 | 745 | 710 | 710 | 24,000 |
1994/10/20 | 718 | 740 | 718 | 740 | 10,000 |
1994/10/19 | 721 | 755 | 716 | 716 | 91,000 |
1994/10/18 | 708 | 720 | 708 | 715 | 13,000 |
1994/10/17 | 714 | 714 | 710 | 710 | 3,000 |
1994/10/14 | 720 | 720 | 702 | 714 | 8,000 |
1994/10/13 | 710 | 720 | 710 | 714 | 17,000 |
1994/10/12 | 688 | 710 | 685 | 710 | 29,000 |
1994/10/11 | 688 | 688 | 688 | 688 | 3,000 |
1994/10/07 | 670 | 688 | 667 | 688 | 9,000 |
1994/10/06 | 670 | 670 | 670 | 670 | 10,000 |
1994/10/05 | 680 | 680 | 672 | 672 | 8,000 |
1994/10/04 | 681 | 681 | 672 | 680 | 11,000 |
1994/10/03 | 690 | 690 | 681 | 690 | 9,000 |
1994/09/30 | 681 | 681 | 675 | 680 | 11,000 |
1994/09/29 | 700 | 705 | 700 | 701 | 9,000 |
1994/09/28 | 676 | 695 | 670 | 695 | 6,000 |
1994/09/27 | 695 | 695 | 680 | 680 | 4,000 |
1994/09/26 | 682 | 682 | 680 | 680 | 7,000 |
1994/09/22 | 699 | 699 | 680 | 680 | 8,000 |
1994/09/21 | 699 | 699 | 692 | 692 | 4,000 |
1994/09/20 | 680 | 681 | 670 | 680 | 20,000 |
1994/09/19 | 691 | 691 | 670 | 670 | 12,000 |
1994/09/16 | 699 | 699 | 681 | 681 | 10,000 |
1994/09/14 | 690 | 690 | 681 | 689 | 3,000 |
1994/09/13 | 699 | 700 | 690 | 690 | 7,000 |
1994/09/12 | 700 | 700 | 700 | 700 | 2,000 |
1994/09/09 | 720 | 720 | 700 | 700 | 7,000 |
1994/09/08 | 699 | 700 | 690 | 690 | 12,000 |
1994/09/07 | 716 | 725 | 700 | 725 | 17,000 |
1994/09/06 | 730 | 730 | 705 | 705 | 20,000 |
1994/09/05 | 721 | 730 | 720 | 730 | 35,000 |
1994/09/02 | 725 | 730 | 719 | 719 | 13,000 |
1994/09/01 | 711 | 720 | 700 | 720 | 42,000 |
1994/08/31 | 711 | 725 | 710 | 710 | 7,000 |
1994/08/30 | 730 | 740 | 710 | 710 | 28,000 |
1994/08/29 | 735 | 740 | 720 | 735 | 52,000 |
1994/08/26 | 699 | 729 | 699 | 725 | 28,000 |
1994/08/25 | 695 | 695 | 695 | 695 | 2,000 |
1994/08/24 | 695 | 705 | 690 | 705 | 5,000 |
1994/08/23 | 709 | 710 | 708 | 708 | 7,000 |
1994/08/22 | 721 | 721 | 701 | 701 | 6,000 |
1994/08/19 | 721 | 725 | 710 | 720 | 22,000 |
1994/08/18 | 712 | 713 | 712 | 713 | 7,000 |
1994/08/17 | 710 | 710 | 710 | 710 | 6,000 |
1994/08/16 | 708 | 709 | 705 | 709 | 7,000 |
1994/08/15 | 690 | 710 | 690 | 710 | 9,000 |
1994/08/12 | 685 | 690 | 685 | 690 | 13,000 |
1994/08/11 | 680 | 690 | 680 | 690 | 5,000 |
1994/08/10 | 680 | 685 | 680 | 685 | 2,000 |
1994/08/09 | 680 | 685 | 675 | 675 | 9,000 |
1994/08/08 | 675 | 675 | 675 | 675 | 1,000 |
1994/08/05 | 685 | 685 | 685 | 685 | 3,000 |
1994/08/04 | 681 | 681 | 681 | 681 | 3,000 |
1994/08/03 | 691 | 700 | 690 | 700 | 5,000 |
1994/08/02 | 680 | 686 | 680 | 686 | 3,000 |
1994/08/01 | 685 | 685 | 685 | 685 | 4,000 |
1994/07/29 | 685 | 700 | 685 | 685 | 13,000 |
1994/07/28 | 680 | 685 | 675 | 680 | 11,000 |
1994/07/27 | 708 | 708 | 695 | 695 | 10,000 |
1994/07/26 | 708 | 708 | 708 | 708 | 2,000 |
1994/07/25 | 711 | 713 | 708 | 708 | 8,000 |
1994/07/22 | 712 | 715 | 708 | 711 | 20,000 |
1994/07/21 | 729 | 729 | 710 | 710 | 24,000 |
1994/07/20 | 720 | 730 | 715 | 730 | 14,000 |
1994/07/19 | 720 | 720 | 712 | 720 | 14,000 |
1994/07/18 | 720 | 720 | 712 | 712 | 6,000 |
1994/07/15 | 722 | 722 | 720 | 720 | 8,000 |
1994/07/14 | 730 | 730 | 720 | 720 | 12,000 |
1994/07/13 | 725 | 727 | 720 | 727 | 18,000 |
1994/07/12 | 737 | 737 | 725 | 725 | 3,000 |
1994/07/11 | 730 | 737 | 721 | 737 | 12,000 |
1994/07/08 | 735 | 736 | 735 | 736 | 6,000 |
1994/07/07 | 765 | 765 | 765 | 765 | 12,000 |
1994/07/06 | 770 | 788 | 770 | 775 | 24,000 |
1994/07/05 | 771 | 790 | 770 | 770 | 65,000 |
1994/07/04 | 755 | 770 | 755 | 770 | 11,000 |
1994/07/01 | 760 | 760 | 755 | 755 | 27,000 |
1994/06/30 | 735 | 750 | 735 | 750 | 20,000 |
1994/06/29 | 732 | 745 | 730 | 745 | 15,000 |
1994/06/28 | 720 | 722 | 716 | 722 | 13,000 |
1994/06/27 | 725 | 725 | 720 | 720 | 16,000 |
1994/06/24 | 749 | 755 | 741 | 741 | 27,000 |
1994/06/23 | 728 | 750 | 728 | 750 | 31,000 |
1994/06/22 | 730 | 739 | 725 | 725 | 32,000 |
1994/06/21 | 746 | 746 | 740 | 740 | 23,000 |
1994/06/20 | 780 | 780 | 750 | 750 | 17,000 |
1994/06/17 | 760 | 777 | 760 | 770 | 31,000 |
1994/06/16 | 782 | 785 | 768 | 770 | 25,000 |
1994/06/15 | 779 | 797 | 779 | 789 | 65,000 |
1994/06/14 | 780 | 786 | 779 | 779 | 80,000 |
1994/06/13 | 777 | 787 | 777 | 782 | 71,000 |
1994/06/10 | 790 | 790 | 761 | 761 | 75,000 |
1994/06/09 | 797 | 804 | 780 | 790 | 316,000 |
1994/06/08 | 760 | 787 | 760 | 787 | 333,000 |
1994/06/07 | 760 | 774 | 750 | 750 | 431,000 |
1994/06/06 | 730 | 750 | 730 | 750 | 346,000 |
1994/06/03 | 720 | 728 | 720 | 720 | 67,000 |
1994/06/02 | 730 | 746 | 726 | 730 | 254,000 |
1994/06/01 | 700 | 730 | 691 | 725 | 161,000 |
1994/05/31 | 700 | 705 | 690 | 702 | 30,000 |
1994/05/30 | 715 | 715 | 700 | 714 | 56,000 |
1994/05/27 | 698 | 714 | 695 | 710 | 176,000 |
1994/05/26 | 660 | 700 | 660 | 694 | 64,000 |
1994/05/25 | 669 | 670 | 650 | 665 | 18,000 |
1994/05/24 | 665 | 680 | 650 | 679 | 39,000 |
1994/05/23 | 686 | 686 | 660 | 660 | 45,000 |
1994/05/20 | 705 | 708 | 686 | 690 | 92,000 |
1994/05/19 | 705 | 723 | 695 | 720 | 119,000 |
1994/05/18 | 698 | 725 | 690 | 705 | 225,000 |
1994/05/17 | 699 | 700 | 690 | 698 | 48,000 |
1994/05/16 | 682 | 700 | 682 | 700 | 61,000 |
1994/05/13 | 705 | 705 | 680 | 702 | 76,000 |
1994/05/12 | 709 | 710 | 684 | 708 | 169,000 |
1994/05/11 | 698 | 713 | 690 | 704 | 428,000 |
1994/05/10 | 689 | 689 | 676 | 688 | 203,000 |
1994/05/09 | 663 | 690 | 655 | 690 | 179,000 |
1994/05/06 | 645 | 665 | 644 | 658 | 51,000 |
1994/05/02 | 630 | 632 | 626 | 626 | 21,000 |
1994/04/28 | 635 | 640 | 630 | 640 | 37,000 |
1994/04/27 | 616 | 625 | 615 | 625 | 15,000 |
1994/04/26 | 629 | 630 | 620 | 630 | 15,000 |
1994/04/25 | 618 | 635 | 618 | 635 | 11,000 |
1994/04/22 | 621 | 621 | 616 | 616 | 9,000 |
1994/04/21 | 624 | 640 | 611 | 615 | 25,000 |
1994/04/20 | 630 | 630 | 617 | 617 | 14,000 |
1994/04/19 | 646 | 646 | 635 | 635 | 14,000 |
1994/04/18 | 646 | 653 | 636 | 636 | 20,000 |
1994/04/15 | 621 | 648 | 621 | 646 | 19,000 |
1994/04/14 | 626 | 626 | 623 | 626 | 23,000 |
1994/04/13 | 625 | 633 | 620 | 626 | 27,000 |
1994/04/12 | 631 | 631 | 611 | 615 | 7,000 |
1994/04/11 | 638 | 641 | 625 | 641 | 12,000 |
1994/04/08 | 660 | 665 | 615 | 639 | 65,000 |
1994/04/07 | 670 | 670 | 651 | 668 | 151,000 |
1994/04/06 | 660 | 680 | 651 | 651 | 293,000 |
1994/04/05 | 610 | 650 | 610 | 640 | 368,000 |
1994/04/04 | 630 | 634 | 600 | 600 | 154,000 |
1994/04/01 | 575 | 610 | 575 | 610 | 85,000 |
1994/03/31 | 590 | 598 | 575 | 575 | 30,000 |
1994/03/30 | 579 | 590 | 570 | 590 | 23,000 |
1994/03/29 | 553 | 580 | 553 | 580 | 14,000 |
1994/03/28 | 569 | 570 | 569 | 570 | 6,000 |
1994/03/25 | 570 | 575 | 570 | 570 | 14,000 |
1994/03/24 | 571 | 575 | 570 | 575 | 9,000 |
1994/03/23 | 582 | 585 | 571 | 571 | 18,000 |
1994/03/22 | 590 | 590 | 571 | 582 | 26,000 |
1994/03/18 | 587 | 597 | 570 | 570 | 14,000 |
1994/03/17 | 590 | 590 | 580 | 586 | 10,000 |
1994/03/16 | 596 | 600 | 596 | 596 | 21,000 |
1994/03/15 | 599 | 600 | 588 | 595 | 28,000 |
1994/03/14 | 581 | 599 | 581 | 592 | 15,000 |
1994/03/11 | 580 | 586 | 577 | 580 | 11,000 |
1994/03/10 | 576 | 577 | 570 | 571 | 4,000 |
1994/03/09 | 596 | 596 | 585 | 585 | 13,000 |
1994/03/08 | 591 | 600 | 585 | 600 | 79,000 |
1994/03/07 | 588 | 600 | 588 | 599 | 40,000 |
1994/03/04 | 570 | 589 | 570 | 584 | 27,000 |
1994/03/03 | 570 | 570 | 562 | 570 | 22,000 |
1994/03/02 | 579 | 580 | 570 | 570 | 21,000 |
1994/03/01 | 570 | 573 | 564 | 569 | 29,000 |
1994/02/28 | 560 | 575 | 560 | 569 | 22,000 |
1994/02/25 | 559 | 565 | 559 | 561 | 13,000 |
1994/02/24 | 548 | 560 | 548 | 560 | 12,000 |
1994/02/23 | 547 | 547 | 546 | 547 | 5,000 |
1994/02/22 | 560 | 560 | 540 | 545 | 23,000 |
1994/02/21 | 560 | 560 | 560 | 560 | 3,000 |
1994/02/18 | 541 | 560 | 541 | 550 | 12,000 |
1994/02/17 | 564 | 564 | 540 | 540 | 11,000 |
1994/02/16 | 535 | 567 | 532 | 565 | 35,000 |
1994/02/15 | 525 | 535 | 525 | 535 | 17,000 |
1994/02/14 | 570 | 575 | 561 | 575 | 15,000 |
1994/02/10 | 590 | 590 | 581 | 590 | 35,000 |
1994/02/09 | 605 | 610 | 570 | 580 | 53,000 |
1994/02/08 | 570 | 610 | 567 | 600 | 90,000 |
1994/02/07 | 545 | 563 | 544 | 550 | 40,000 |
1994/02/04 | 521 | 535 | 520 | 535 | 17,000 |
1994/02/03 | 539 | 539 | 520 | 521 | 10,000 |
1994/02/02 | 540 | 540 | 530 | 540 | 24,000 |
1994/02/01 | 551 | 551 | 530 | 540 | 22,000 |
1994/01/31 | 540 | 551 | 530 | 551 | 39,000 |
1994/01/28 | 490 | 490 | 490 | 490 | 4,000 |
1994/01/27 | 511 | 512 | 510 | 510 | 15,000 |
1994/01/26 | 510 | 510 | 510 | 510 | 12,000 |
1994/01/25 | 481 | 500 | 481 | 500 | 21,000 |
1994/01/21 | 528 | 529 | 520 | 520 | 22,000 |
1994/01/20 | 535 | 549 | 530 | 530 | 18,000 |
1994/01/19 | 520 | 535 | 511 | 535 | 20,000 |
1994/01/18 | 489 | 500 | 482 | 500 | 26,000 |
1994/01/17 | 491 | 491 | 490 | 490 | 15,000 |
1994/01/14 | 502 | 504 | 491 | 491 | 10,000 |
1994/01/13 | 501 | 510 | 500 | 510 | 12,000 |
1994/01/12 | 522 | 522 | 501 | 520 | 8,000 |
1994/01/11 | 532 | 535 | 522 | 522 | 28,000 |
1994/01/10 | 520 | 532 | 520 | 522 | 33,000 |
1994/01/07 | 485 | 515 | 485 | 515 | 39,000 |
1994/01/06 | 485 | 485 | 485 | 485 | 8,000 |
1994/01/05 | 465 | 465 | 465 | 465 | 12,000 |
1994/01/04 | 465 | 465 | 465 | 465 | 2,000 |