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 |
---|---|---|---|---|---|
1995/12/29 | 650 | 650 | 650 | 650 | 3,000 |
1995/12/28 | 639 | 660 | 639 | 650 | 30,000 |
1995/12/27 | 633 | 659 | 633 | 638 | 31,000 |
1995/12/26 | 646 | 646 | 643 | 643 | 24,000 |
1995/12/25 | 660 | 660 | 646 | 646 | 12,000 |
1995/12/22 | 660 | 660 | 643 | 643 | 26,000 |
1995/12/21 | 646 | 660 | 639 | 650 | 49,000 |
1995/12/20 | 636 | 650 | 636 | 636 | 38,000 |
1995/12/19 | 641 | 644 | 635 | 635 | 39,000 |
1995/12/18 | 666 | 666 | 650 | 650 | 27,000 |
1995/12/15 | 699 | 700 | 665 | 665 | 170,000 |
1995/12/14 | 675 | 710 | 675 | 680 | 465,000 |
1995/12/13 | 657 | 670 | 640 | 655 | 181,000 |
1995/12/12 | 624 | 652 | 624 | 637 | 204,000 |
1995/12/11 | 615 | 618 | 606 | 610 | 29,000 |
1995/12/08 | 610 | 610 | 600 | 605 | 24,000 |
1995/12/07 | 619 | 620 | 600 | 600 | 23,000 |
1995/12/06 | 599 | 627 | 582 | 624 | 66,000 |
1995/12/05 | 590 | 590 | 581 | 590 | 15,000 |
1995/12/04 | 598 | 599 | 581 | 590 | 14,000 |
1995/12/01 | 575 | 600 | 570 | 600 | 12,000 |
1995/11/30 | 570 | 575 | 566 | 575 | 12,000 |
1995/11/29 | 570 | 570 | 566 | 566 | 6,000 |
1995/11/28 | 570 | 570 | 560 | 561 | 14,000 |
1995/11/27 | 571 | 580 | 571 | 580 | 4,000 |
1995/11/24 | 575 | 580 | 570 | 570 | 13,000 |
1995/11/22 | 588 | 588 | 575 | 575 | 23,000 |
1995/11/21 | 615 | 615 | 580 | 580 | 19,000 |
1995/11/20 | 589 | 625 | 576 | 616 | 48,000 |
1995/11/17 | 586 | 586 | 579 | 579 | 7,000 |
1995/11/16 | 576 | 577 | 576 | 576 | 9,000 |
1995/11/15 | 585 | 585 | 576 | 576 | 6,000 |
1995/11/14 | 600 | 600 | 580 | 585 | 9,000 |
1995/11/13 | 600 | 610 | 600 | 600 | 29,000 |
1995/11/10 | 590 | 597 | 576 | 597 | 15,000 |
1995/11/09 | 606 | 606 | 595 | 595 | 13,000 |
1995/11/08 | 615 | 620 | 605 | 605 | 53,000 |
1995/11/07 | 610 | 625 | 605 | 615 | 82,000 |
1995/11/06 | 599 | 610 | 595 | 605 | 40,000 |
1995/11/02 | 610 | 624 | 600 | 616 | 117,000 |
1995/11/01 | 559 | 640 | 558 | 640 | 171,000 |
1995/10/31 | 560 | 570 | 555 | 555 | 10,000 |
1995/10/30 | 562 | 573 | 560 | 561 | 18,000 |
1995/10/27 | 550 | 574 | 545 | 563 | 39,000 |
1995/10/26 | 567 | 570 | 555 | 555 | 18,000 |
1995/10/25 | 570 | 570 | 555 | 557 | 16,000 |
1995/10/24 | 579 | 579 | 555 | 570 | 57,000 |
1995/10/23 | 581 | 581 | 567 | 570 | 24,000 |
1995/10/20 | 575 | 590 | 575 | 581 | 55,000 |
1995/10/19 | 608 | 608 | 575 | 575 | 227,000 |
1995/10/18 | 521 | 598 | 521 | 598 | 269,000 |
1995/10/17 | 501 | 516 | 501 | 516 | 25,000 |
1995/10/16 | 486 | 492 | 486 | 492 | 11,000 |
1995/10/13 | 490 | 490 | 486 | 486 | 6,000 |
1995/10/11 | 490 | 490 | 485 | 485 | 2,000 |
1995/10/09 | 494 | 495 | 494 | 495 | 5,000 |
1995/10/06 | 494 | 495 | 494 | 495 | 2,000 |
1995/10/05 | 491 | 491 | 491 | 491 | 5,000 |
1995/10/04 | 492 | 492 | 483 | 483 | 5,000 |
1995/10/03 | 490 | 491 | 490 | 491 | 3,000 |
1995/10/02 | 485 | 485 | 480 | 480 | 3,000 |
1995/09/29 | 485 | 485 | 480 | 480 | 4,000 |
1995/09/28 | 505 | 505 | 485 | 485 | 13,000 |
1995/09/27 | 504 | 507 | 504 | 505 | 10,000 |
1995/09/25 | 480 | 480 | 480 | 480 | 4,000 |
1995/09/22 | 490 | 490 | 480 | 480 | 6,000 |
1995/09/21 | 481 | 485 | 481 | 481 | 6,000 |
1995/09/20 | 519 | 519 | 491 | 491 | 10,000 |
1995/09/19 | 530 | 530 | 520 | 520 | 7,000 |
1995/09/18 | 533 | 533 | 520 | 530 | 17,000 |
1995/09/14 | 534 | 535 | 530 | 530 | 10,000 |
1995/09/13 | 540 | 540 | 535 | 535 | 11,000 |
1995/09/12 | 545 | 545 | 536 | 536 | 13,000 |
1995/09/11 | 547 | 550 | 535 | 535 | 20,000 |
1995/09/08 | 523 | 545 | 523 | 539 | 29,000 |
1995/09/07 | 523 | 523 | 521 | 521 | 11,000 |
1995/09/06 | 522 | 528 | 520 | 523 | 17,000 |
1995/09/05 | 538 | 539 | 521 | 523 | 27,000 |
1995/09/04 | 538 | 545 | 531 | 531 | 32,000 |
1995/09/01 | 515 | 531 | 515 | 531 | 7,000 |
1995/08/31 | 529 | 539 | 523 | 534 | 12,000 |
1995/08/30 | 531 | 547 | 531 | 539 | 68,000 |
1995/08/29 | 520 | 527 | 511 | 527 | 22,000 |
1995/08/28 | 534 | 534 | 525 | 525 | 16,000 |
1995/08/25 | 510 | 539 | 500 | 535 | 63,000 |
1995/08/24 | 499 | 500 | 496 | 500 | 16,000 |
1995/08/23 | 496 | 500 | 495 | 495 | 9,000 |
1995/08/22 | 515 | 515 | 501 | 505 | 15,000 |
1995/08/21 | 529 | 529 | 510 | 510 | 11,000 |
1995/08/18 | 520 | 520 | 510 | 511 | 10,000 |
1995/08/17 | 511 | 520 | 511 | 520 | 29,000 |
1995/08/16 | 512 | 538 | 512 | 515 | 52,000 |
1995/08/15 | 514 | 520 | 500 | 500 | 11,000 |
1995/08/14 | 519 | 519 | 513 | 514 | 23,000 |
1995/08/11 | 510 | 520 | 496 | 520 | 9,000 |
1995/08/10 | 510 | 519 | 510 | 510 | 6,000 |
1995/08/09 | 528 | 529 | 510 | 529 | 20,000 |
1995/08/08 | 521 | 535 | 521 | 526 | 27,000 |
1995/08/07 | 510 | 530 | 510 | 515 | 14,000 |
1995/08/04 | 516 | 530 | 510 | 510 | 12,000 |
1995/08/03 | 530 | 534 | 510 | 510 | 27,000 |
1995/08/02 | 510 | 510 | 500 | 500 | 28,000 |
1995/08/01 | 527 | 527 | 500 | 510 | 8,000 |
1995/07/31 | 536 | 538 | 530 | 530 | 33,000 |
1995/07/28 | 520 | 540 | 520 | 538 | 169,000 |
1995/07/27 | 510 | 515 | 500 | 505 | 120,000 |
1995/07/26 | 497 | 518 | 490 | 500 | 654,000 |
1995/07/25 | 474 | 500 | 468 | 499 | 562,000 |
1995/07/24 | 480 | 480 | 479 | 479 | 6,000 |
1995/07/21 | 465 | 476 | 465 | 475 | 14,000 |
1995/07/20 | 475 | 475 | 470 | 475 | 13,000 |
1995/07/19 | 494 | 498 | 480 | 480 | 22,000 |
1995/07/18 | 492 | 509 | 490 | 500 | 65,000 |
1995/07/17 | 470 | 490 | 470 | 490 | 52,000 |
1995/07/14 | 466 | 470 | 460 | 460 | 10,000 |
1995/07/13 | 475 | 480 | 472 | 480 | 27,000 |
1995/07/12 | 472 | 480 | 472 | 475 | 35,000 |
1995/07/11 | 465 | 465 | 460 | 465 | 16,000 |
1995/07/10 | 480 | 480 | 470 | 470 | 18,000 |
1995/07/07 | 435 | 455 | 435 | 455 | 44,000 |
1995/07/06 | 435 | 437 | 420 | 420 | 13,000 |
1995/07/05 | 391 | 435 | 391 | 435 | 19,000 |
1995/07/04 | 399 | 399 | 390 | 391 | 8,000 |
1995/07/03 | 400 | 400 | 400 | 400 | 2,000 |
1995/06/30 | 400 | 400 | 398 | 398 | 2,000 |
1995/06/29 | 420 | 420 | 420 | 420 | 2,000 |
1995/06/27 | 426 | 426 | 426 | 426 | 2,000 |
1995/06/26 | 411 | 426 | 411 | 426 | 3,000 |
1995/06/23 | 411 | 411 | 411 | 411 | 1,000 |
1995/06/22 | 410 | 410 | 410 | 410 | 4,000 |
1995/06/21 | 409 | 409 | 409 | 409 | 2,000 |
1995/06/19 | 390 | 390 | 390 | 390 | 6,000 |
1995/06/15 | 380 | 380 | 375 | 375 | 8,000 |
1995/06/14 | 381 | 384 | 380 | 380 | 13,000 |
1995/06/13 | 380 | 380 | 375 | 375 | 4,000 |
1995/06/12 | 397 | 397 | 380 | 380 | 12,000 |
1995/06/09 | 420 | 420 | 420 | 420 | 3,000 |
1995/06/08 | 432 | 433 | 432 | 432 | 5,000 |
1995/06/07 | 435 | 437 | 430 | 430 | 14,000 |
1995/06/06 | 437 | 437 | 437 | 437 | 2,000 |
1995/06/05 | 430 | 430 | 422 | 430 | 11,000 |
1995/06/01 | 420 | 421 | 420 | 420 | 3,000 |
1995/05/31 | 435 | 435 | 430 | 430 | 4,000 |
1995/05/30 | 435 | 435 | 430 | 435 | 13,000 |
1995/05/29 | 428 | 433 | 428 | 433 | 3,000 |
1995/05/26 | 434 | 434 | 427 | 428 | 9,000 |
1995/05/25 | 436 | 436 | 436 | 436 | 4,000 |
1995/05/24 | 433 | 433 | 433 | 433 | 1,000 |
1995/05/23 | 432 | 433 | 432 | 433 | 3,000 |
1995/05/22 | 450 | 450 | 440 | 440 | 5,000 |
1995/05/19 | 462 | 462 | 460 | 460 | 6,000 |
1995/05/18 | 459 | 460 | 459 | 460 | 5,000 |
1995/05/17 | 460 | 460 | 460 | 460 | 1,000 |
1995/05/16 | 470 | 470 | 460 | 460 | 4,000 |
1995/05/15 | 470 | 470 | 470 | 470 | 2,000 |
1995/05/12 | 470 | 473 | 470 | 470 | 4,000 |
1995/05/11 | 480 | 480 | 470 | 470 | 3,000 |
1995/05/10 | 487 | 487 | 478 | 480 | 15,000 |
1995/05/09 | 484 | 490 | 484 | 488 | 27,000 |
1995/05/08 | 484 | 484 | 480 | 480 | 8,000 |
1995/05/02 | 466 | 485 | 462 | 485 | 39,000 |
1995/05/01 | 467 | 467 | 462 | 467 | 15,000 |
1995/04/28 | 457 | 457 | 457 | 457 | 7,000 |
1995/04/27 | 466 | 466 | 465 | 465 | 7,000 |
1995/04/26 | 459 | 460 | 459 | 460 | 5,000 |
1995/04/25 | 460 | 461 | 460 | 461 | 7,000 |
1995/04/24 | 464 | 464 | 461 | 461 | 14,000 |
1995/04/21 | 463 | 464 | 463 | 464 | 4,000 |
1995/04/20 | 456 | 468 | 456 | 468 | 12,000 |
1995/04/19 | 457 | 457 | 440 | 440 | 10,000 |
1995/04/18 | 440 | 452 | 440 | 452 | 9,000 |
1995/04/17 | 457 | 457 | 440 | 440 | 7,000 |
1995/04/14 | 460 | 460 | 457 | 458 | 27,000 |
1995/04/13 | 440 | 440 | 435 | 435 | 25,000 |
1995/04/12 | 436 | 440 | 436 | 440 | 4,000 |
1995/04/11 | 432 | 435 | 432 | 435 | 4,000 |
1995/04/10 | 430 | 430 | 416 | 425 | 8,000 |
1995/04/07 | 421 | 425 | 420 | 421 | 13,000 |
1995/04/06 | 421 | 426 | 421 | 426 | 2,000 |
1995/04/05 | 423 | 423 | 420 | 420 | 6,000 |
1995/04/04 | 419 | 419 | 410 | 418 | 25,000 |
1995/04/03 | 427 | 427 | 427 | 427 | 1,000 |
1995/03/31 | 430 | 438 | 427 | 427 | 20,000 |
1995/03/30 | 431 | 431 | 420 | 420 | 39,000 |
1995/03/29 | 444 | 444 | 431 | 431 | 24,000 |
1995/03/28 | 420 | 440 | 420 | 439 | 65,000 |
1995/03/27 | 410 | 415 | 410 | 415 | 21,000 |
1995/03/24 | 400 | 400 | 380 | 380 | 18,000 |
1995/03/23 | 430 | 430 | 410 | 410 | 313,000 |
1995/03/22 | 441 | 442 | 440 | 440 | 4,000 |
1995/03/20 | 455 | 455 | 440 | 441 | 310,000 |
1995/03/17 | 465 | 465 | 450 | 450 | 20,000 |
1995/03/16 | 490 | 490 | 465 | 465 | 12,000 |
1995/03/15 | 485 | 491 | 485 | 491 | 4,000 |
1995/03/14 | 519 | 519 | 500 | 500 | 6,000 |
1995/03/13 | 520 | 525 | 520 | 520 | 11,000 |
1995/03/09 | 526 | 526 | 526 | 526 | 1,000 |
1995/03/08 | 526 | 526 | 525 | 525 | 3,000 |
1995/03/07 | 530 | 530 | 525 | 525 | 5,000 |
1995/03/06 | 525 | 525 | 525 | 525 | 2,000 |
1995/03/03 | 535 | 535 | 535 | 535 | 3,000 |
1995/03/02 | 520 | 535 | 520 | 535 | 5,000 |
1995/03/01 | 523 | 523 | 520 | 520 | 6,000 |
1995/02/28 | 531 | 533 | 520 | 520 | 10,000 |
1995/02/27 | 532 | 532 | 531 | 531 | 7,000 |
1995/02/24 | 551 | 559 | 531 | 531 | 6,000 |
1995/02/23 | 545 | 550 | 545 | 550 | 4,000 |
1995/02/22 | 545 | 545 | 545 | 545 | 2,000 |
1995/02/21 | 516 | 516 | 516 | 516 | 1,000 |
1995/02/20 | 536 | 540 | 535 | 535 | 6,000 |
1995/02/17 | 538 | 538 | 536 | 536 | 5,000 |
1995/02/16 | 540 | 540 | 539 | 539 | 6,000 |
1995/02/14 | 550 | 550 | 550 | 550 | 1,000 |
1995/02/13 | 551 | 551 | 551 | 551 | 1,000 |
1995/02/10 | 541 | 550 | 541 | 550 | 3,000 |
1995/02/09 | 550 | 550 | 535 | 535 | 11,000 |
1995/02/08 | 570 | 570 | 550 | 550 | 18,000 |
1995/02/07 | 557 | 561 | 557 | 560 | 10,000 |
1995/02/06 | 541 | 547 | 541 | 547 | 9,000 |
1995/02/03 | 536 | 536 | 520 | 535 | 9,000 |
1995/02/02 | 545 | 545 | 515 | 535 | 8,000 |
1995/02/01 | 550 | 550 | 539 | 539 | 14,000 |
1995/01/31 | 550 | 555 | 540 | 545 | 13,000 |
1995/01/30 | 550 | 570 | 550 | 560 | 36,000 |
1995/01/27 | 556 | 561 | 556 | 560 | 4,000 |
1995/01/26 | 551 | 560 | 550 | 551 | 26,000 |
1995/01/25 | 567 | 575 | 550 | 550 | 42,000 |
1995/01/24 | 563 | 581 | 557 | 561 | 14,000 |
1995/01/23 | 570 | 570 | 560 | 560 | 9,000 |
1995/01/20 | 591 | 591 | 580 | 585 | 8,000 |
1995/01/19 | 620 | 620 | 595 | 600 | 15,000 |
1995/01/18 | 620 | 620 | 620 | 620 | 5,000 |
1995/01/17 | 649 | 650 | 649 | 649 | 4,000 |
1995/01/13 | 650 | 650 | 645 | 650 | 5,000 |
1995/01/12 | 652 | 652 | 650 | 650 | 9,000 |
1995/01/11 | 661 | 661 | 661 | 661 | 2,000 |
1995/01/10 | 675 | 675 | 660 | 660 | 10,000 |
1995/01/09 | 672 | 675 | 672 | 675 | 8,000 |
1995/01/06 | 691 | 695 | 675 | 675 | 14,000 |
1995/01/05 | 695 | 695 | 680 | 695 | 27,000 |
1995/01/04 | 700 | 700 | 699 | 700 | 50,000 |