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 |
|---|---|---|---|---|---|
| 1996/12/30 | 432 | 432 | 417 | 417 | 17,000 |
| 1996/12/27 | 430 | 430 | 430 | 430 | 9,000 |
| 1996/12/26 | 427 | 430 | 427 | 430 | 3,000 |
| 1996/12/25 | 430 | 430 | 430 | 430 | 5,000 |
| 1996/12/24 | 449 | 450 | 449 | 450 | 7,000 |
| 1996/12/20 | 460 | 460 | 450 | 450 | 7,000 |
| 1996/12/19 | 433 | 454 | 433 | 450 | 13,000 |
| 1996/12/18 | 430 | 430 | 430 | 430 | 11,000 |
| 1996/12/17 | 464 | 464 | 460 | 460 | 3,000 |
| 1996/12/16 | 465 | 465 | 464 | 464 | 7,000 |
| 1996/12/13 | 470 | 470 | 465 | 465 | 5,000 |
| 1996/12/12 | 465 | 470 | 465 | 470 | 5,000 |
| 1996/12/11 | 485 | 485 | 480 | 480 | 16,000 |
| 1996/12/10 | 491 | 491 | 490 | 490 | 2,000 |
| 1996/12/09 | 496 | 496 | 496 | 496 | 4,000 |
| 1996/12/06 | 480 | 483 | 472 | 472 | 16,000 |
| 1996/12/05 | 500 | 500 | 481 | 481 | 5,000 |
| 1996/12/04 | 510 | 510 | 490 | 490 | 11,000 |
| 1996/12/02 | 510 | 510 | 510 | 510 | 2,000 |
| 1996/11/29 | 510 | 510 | 505 | 505 | 13,000 |
| 1996/11/27 | 516 | 516 | 510 | 510 | 8,000 |
| 1996/11/26 | 540 | 540 | 511 | 511 | 13,000 |
| 1996/11/25 | 541 | 541 | 540 | 540 | 3,000 |
| 1996/11/22 | 540 | 540 | 531 | 540 | 9,000 |
| 1996/11/21 | 559 | 560 | 540 | 540 | 7,000 |
| 1996/11/20 | 560 | 560 | 550 | 560 | 15,000 |
| 1996/11/19 | 561 | 561 | 561 | 561 | 4,000 |
| 1996/11/18 | 541 | 541 | 540 | 540 | 7,000 |
| 1996/11/15 | 540 | 545 | 540 | 541 | 15,000 |
| 1996/11/14 | 550 | 550 | 541 | 542 | 15,000 |
| 1996/11/13 | 556 | 556 | 550 | 550 | 11,000 |
| 1996/11/12 | 557 | 560 | 555 | 560 | 7,000 |
| 1996/11/11 | 557 | 561 | 556 | 561 | 7,000 |
| 1996/11/08 | 556 | 557 | 556 | 556 | 7,000 |
| 1996/11/07 | 573 | 573 | 556 | 556 | 8,000 |
| 1996/11/06 | 558 | 571 | 555 | 571 | 5,000 |
| 1996/11/05 | 573 | 573 | 557 | 557 | 2,000 |
| 1996/11/01 | 556 | 556 | 555 | 555 | 4,000 |
| 1996/10/31 | 556 | 559 | 555 | 555 | 8,000 |
| 1996/10/30 | 556 | 556 | 556 | 556 | 6,000 |
| 1996/10/29 | 555 | 575 | 555 | 575 | 13,000 |
| 1996/10/28 | 557 | 574 | 555 | 574 | 6,000 |
| 1996/10/25 | 561 | 561 | 561 | 561 | 8,000 |
| 1996/10/24 | 558 | 561 | 557 | 561 | 9,000 |
| 1996/10/23 | 580 | 580 | 556 | 560 | 10,000 |
| 1996/10/22 | 590 | 595 | 578 | 580 | 10,000 |
| 1996/10/21 | 594 | 594 | 580 | 580 | 8,000 |
| 1996/10/18 | 595 | 595 | 581 | 590 | 3,000 |
| 1996/10/17 | 585 | 585 | 575 | 585 | 15,000 |
| 1996/10/16 | 567 | 567 | 567 | 567 | 4,000 |
| 1996/10/15 | 552 | 570 | 552 | 569 | 5,000 |
| 1996/10/14 | 551 | 551 | 551 | 551 | 1,000 |
| 1996/10/11 | 561 | 561 | 550 | 550 | 45,000 |
| 1996/10/09 | 560 | 560 | 551 | 551 | 42,000 |
| 1996/10/08 | 561 | 580 | 561 | 580 | 9,000 |
| 1996/10/07 | 570 | 570 | 560 | 561 | 18,000 |
| 1996/10/04 | 570 | 570 | 556 | 556 | 22,000 |
| 1996/10/03 | 581 | 581 | 571 | 572 | 41,000 |
| 1996/10/02 | 590 | 590 | 575 | 575 | 51,000 |
| 1996/10/01 | 580 | 590 | 580 | 590 | 26,000 |
| 1996/09/30 | 600 | 600 | 565 | 580 | 31,000 |
| 1996/09/27 | 585 | 609 | 585 | 600 | 22,000 |
| 1996/09/26 | 581 | 581 | 579 | 579 | 14,000 |
| 1996/09/25 | 595 | 595 | 576 | 576 | 9,000 |
| 1996/09/24 | 604 | 604 | 595 | 600 | 6,000 |
| 1996/09/20 | 605 | 605 | 605 | 605 | 1,000 |
| 1996/09/19 | 610 | 610 | 600 | 600 | 5,000 |
| 1996/09/18 | 620 | 620 | 620 | 620 | 4,000 |
| 1996/09/17 | 584 | 610 | 583 | 610 | 8,000 |
| 1996/09/13 | 575 | 575 | 570 | 573 | 5,000 |
| 1996/09/11 | 590 | 590 | 590 | 590 | 1,000 |
| 1996/09/10 | 590 | 590 | 575 | 575 | 10,000 |
| 1996/09/09 | 575 | 575 | 575 | 575 | 1,000 |
| 1996/09/06 | 580 | 590 | 574 | 590 | 14,000 |
| 1996/09/05 | 580 | 590 | 580 | 590 | 2,000 |
| 1996/09/04 | 610 | 611 | 600 | 600 | 10,000 |
| 1996/09/03 | 601 | 610 | 598 | 600 | 6,000 |
| 1996/09/02 | 601 | 601 | 601 | 601 | 1,000 |
| 1996/08/30 | 601 | 601 | 590 | 590 | 3,000 |
| 1996/08/29 | 601 | 601 | 598 | 598 | 8,000 |
| 1996/08/28 | 601 | 601 | 601 | 601 | 4,000 |
| 1996/08/27 | 625 | 625 | 601 | 602 | 6,000 |
| 1996/08/26 | 616 | 626 | 616 | 616 | 4,000 |
| 1996/08/22 | 619 | 620 | 616 | 616 | 10,000 |
| 1996/08/21 | 629 | 630 | 620 | 630 | 11,000 |
| 1996/08/20 | 610 | 610 | 609 | 609 | 12,000 |
| 1996/08/19 | 611 | 611 | 609 | 609 | 4,000 |
| 1996/08/16 | 591 | 591 | 591 | 591 | 6,000 |
| 1996/08/15 | 600 | 600 | 561 | 561 | 16,000 |
| 1996/08/14 | 570 | 600 | 570 | 600 | 7,000 |
| 1996/08/13 | 550 | 570 | 547 | 570 | 6,000 |
| 1996/08/12 | 560 | 560 | 550 | 558 | 7,000 |
| 1996/08/09 | 579 | 579 | 560 | 560 | 16,000 |
| 1996/08/08 | 582 | 582 | 570 | 570 | 14,000 |
| 1996/08/07 | 582 | 582 | 582 | 582 | 2,000 |
| 1996/08/06 | 590 | 590 | 580 | 582 | 5,000 |
| 1996/08/05 | 601 | 610 | 600 | 600 | 5,000 |
| 1996/08/02 | 600 | 600 | 583 | 583 | 13,000 |
| 1996/08/01 | 590 | 590 | 582 | 582 | 11,000 |
| 1996/07/31 | 591 | 595 | 582 | 582 | 5,000 |
| 1996/07/30 | 600 | 600 | 581 | 581 | 11,000 |
| 1996/07/29 | 600 | 611 | 600 | 600 | 20,000 |
| 1996/07/26 | 620 | 620 | 600 | 600 | 13,000 |
| 1996/07/25 | 620 | 620 | 620 | 620 | 27,000 |
| 1996/07/24 | 621 | 621 | 602 | 610 | 17,000 |
| 1996/07/23 | 654 | 654 | 640 | 645 | 12,000 |
| 1996/07/22 | 659 | 659 | 659 | 659 | 1,000 |
| 1996/07/19 | 659 | 659 | 659 | 659 | 4,000 |
| 1996/07/18 | 636 | 636 | 630 | 635 | 10,000 |
| 1996/07/17 | 645 | 647 | 635 | 635 | 6,000 |
| 1996/07/16 | 650 | 650 | 650 | 650 | 15,000 |
| 1996/07/15 | 660 | 665 | 651 | 651 | 9,000 |
| 1996/07/12 | 675 | 675 | 666 | 666 | 9,000 |
| 1996/07/11 | 670 | 670 | 670 | 670 | 8,000 |
| 1996/07/10 | 680 | 680 | 680 | 680 | 1,000 |
| 1996/07/09 | 683 | 683 | 680 | 680 | 7,000 |
| 1996/07/08 | 680 | 685 | 680 | 682 | 9,000 |
| 1996/07/05 | 695 | 695 | 680 | 680 | 16,000 |
| 1996/07/04 | 690 | 690 | 685 | 685 | 13,000 |
| 1996/07/03 | 681 | 685 | 680 | 680 | 15,000 |
| 1996/07/02 | 701 | 701 | 699 | 699 | 5,000 |
| 1996/06/28 | 700 | 710 | 700 | 700 | 11,000 |
| 1996/06/27 | 685 | 715 | 685 | 715 | 6,000 |
| 1996/06/26 | 685 | 685 | 685 | 685 | 10,000 |
| 1996/06/25 | 687 | 687 | 681 | 681 | 10,000 |
| 1996/06/24 | 691 | 695 | 687 | 687 | 11,000 |
| 1996/06/21 | 686 | 690 | 686 | 690 | 13,000 |
| 1996/06/20 | 695 | 695 | 686 | 686 | 2,000 |
| 1996/06/19 | 706 | 710 | 685 | 685 | 31,000 |
| 1996/06/18 | 700 | 700 | 700 | 700 | 11,000 |
| 1996/06/17 | 690 | 700 | 690 | 700 | 5,000 |
| 1996/06/14 | 710 | 710 | 705 | 705 | 18,000 |
| 1996/06/13 | 680 | 709 | 680 | 709 | 18,000 |
| 1996/06/12 | 686 | 696 | 680 | 680 | 5,000 |
| 1996/06/11 | 650 | 670 | 650 | 660 | 20,000 |
| 1996/06/10 | 675 | 675 | 660 | 660 | 7,000 |
| 1996/06/07 | 676 | 680 | 675 | 675 | 4,000 |
| 1996/06/06 | 683 | 690 | 675 | 675 | 25,000 |
| 1996/06/05 | 705 | 705 | 693 | 693 | 5,000 |
| 1996/06/04 | 684 | 710 | 684 | 710 | 33,000 |
| 1996/06/03 | 696 | 696 | 690 | 690 | 14,000 |
| 1996/05/31 | 693 | 700 | 692 | 696 | 12,000 |
| 1996/05/30 | 691 | 695 | 691 | 691 | 4,000 |
| 1996/05/29 | 691 | 691 | 670 | 675 | 21,000 |
| 1996/05/28 | 700 | 704 | 690 | 690 | 8,000 |
| 1996/05/27 | 700 | 701 | 700 | 700 | 11,000 |
| 1996/05/24 | 710 | 710 | 690 | 690 | 6,000 |
| 1996/05/23 | 711 | 720 | 703 | 710 | 25,000 |
| 1996/05/22 | 700 | 710 | 695 | 698 | 15,000 |
| 1996/05/21 | 703 | 709 | 703 | 707 | 8,000 |
| 1996/05/20 | 690 | 701 | 690 | 701 | 40,000 |
| 1996/05/17 | 713 | 714 | 700 | 700 | 40,000 |
| 1996/05/16 | 730 | 735 | 714 | 714 | 49,000 |
| 1996/05/15 | 708 | 721 | 708 | 713 | 20,000 |
| 1996/05/14 | 718 | 718 | 710 | 710 | 19,000 |
| 1996/05/13 | 716 | 719 | 716 | 716 | 9,000 |
| 1996/05/10 | 711 | 720 | 710 | 713 | 23,000 |
| 1996/05/09 | 715 | 725 | 713 | 713 | 26,000 |
| 1996/05/08 | 725 | 725 | 716 | 720 | 7,000 |
| 1996/05/07 | 737 | 737 | 715 | 715 | 29,000 |
| 1996/05/02 | 746 | 750 | 736 | 736 | 23,000 |
| 1996/05/01 | 737 | 748 | 736 | 736 | 25,000 |
| 1996/04/30 | 745 | 745 | 735 | 736 | 18,000 |
| 1996/04/26 | 775 | 779 | 750 | 750 | 38,000 |
| 1996/04/25 | 764 | 780 | 764 | 765 | 96,000 |
| 1996/04/24 | 750 | 770 | 750 | 764 | 85,000 |
| 1996/04/23 | 730 | 748 | 728 | 732 | 27,000 |
| 1996/04/22 | 714 | 724 | 710 | 718 | 65,000 |
| 1996/04/19 | 740 | 744 | 723 | 724 | 19,000 |
| 1996/04/18 | 748 | 750 | 727 | 730 | 39,000 |
| 1996/04/17 | 755 | 760 | 735 | 748 | 33,000 |
| 1996/04/16 | 753 | 759 | 736 | 757 | 48,000 |
| 1996/04/15 | 778 | 778 | 753 | 760 | 50,000 |
| 1996/04/12 | 780 | 783 | 760 | 778 | 146,000 |
| 1996/04/11 | 749 | 780 | 730 | 770 | 141,000 |
| 1996/04/10 | 745 | 750 | 718 | 740 | 94,000 |
| 1996/04/09 | 750 | 760 | 730 | 740 | 86,000 |
| 1996/04/08 | 755 | 770 | 750 | 751 | 69,000 |
| 1996/04/05 | 775 | 779 | 747 | 758 | 104,000 |
| 1996/04/04 | 776 | 780 | 760 | 774 | 253,000 |
| 1996/04/03 | 780 | 796 | 745 | 750 | 519,000 |
| 1996/04/02 | 708 | 780 | 708 | 771 | 937,000 |
| 1996/04/01 | 670 | 703 | 665 | 702 | 158,000 |
| 1996/03/29 | 660 | 665 | 660 | 665 | 10,000 |
| 1996/03/28 | 645 | 660 | 640 | 642 | 21,000 |
| 1996/03/27 | 635 | 640 | 635 | 635 | 12,000 |
| 1996/03/26 | 640 | 641 | 635 | 635 | 22,000 |
| 1996/03/25 | 636 | 640 | 620 | 640 | 45,000 |
| 1996/03/22 | 648 | 648 | 646 | 646 | 13,000 |
| 1996/03/21 | 669 | 669 | 646 | 646 | 6,000 |
| 1996/03/19 | 670 | 670 | 669 | 669 | 7,000 |
| 1996/03/18 | 640 | 650 | 640 | 650 | 3,000 |
| 1996/03/15 | 651 | 651 | 635 | 640 | 23,000 |
| 1996/03/14 | 641 | 646 | 640 | 641 | 9,000 |
| 1996/03/13 | 637 | 638 | 635 | 638 | 11,000 |
| 1996/03/12 | 666 | 666 | 640 | 640 | 11,000 |
| 1996/03/11 | 661 | 661 | 650 | 651 | 20,000 |
| 1996/03/08 | 679 | 685 | 669 | 680 | 22,000 |
| 1996/03/07 | 689 | 690 | 669 | 669 | 31,000 |
| 1996/03/06 | 680 | 699 | 670 | 685 | 242,000 |
| 1996/03/05 | 662 | 680 | 660 | 670 | 19,000 |
| 1996/03/04 | 656 | 656 | 645 | 645 | 5,000 |
| 1996/03/01 | 645 | 645 | 626 | 626 | 5,000 |
| 1996/02/29 | 619 | 622 | 619 | 619 | 5,000 |
| 1996/02/28 | 630 | 631 | 629 | 629 | 10,000 |
| 1996/02/27 | 630 | 630 | 630 | 630 | 6,000 |
| 1996/02/26 | 644 | 644 | 629 | 630 | 8,000 |
| 1996/02/23 | 640 | 645 | 630 | 630 | 8,000 |
| 1996/02/22 | 650 | 650 | 640 | 640 | 7,000 |
| 1996/02/21 | 660 | 660 | 650 | 650 | 9,000 |
| 1996/02/20 | 650 | 650 | 641 | 650 | 12,000 |
| 1996/02/19 | 658 | 658 | 645 | 650 | 14,000 |
| 1996/02/16 | 656 | 656 | 641 | 641 | 13,000 |
| 1996/02/15 | 661 | 661 | 651 | 655 | 15,000 |
| 1996/02/14 | 666 | 670 | 660 | 660 | 8,000 |
| 1996/02/09 | 660 | 680 | 660 | 678 | 17,000 |
| 1996/02/08 | 680 | 688 | 675 | 680 | 30,000 |
| 1996/02/07 | 651 | 680 | 651 | 680 | 33,000 |
| 1996/02/06 | 655 | 661 | 655 | 661 | 8,000 |
| 1996/02/05 | 675 | 675 | 653 | 654 | 9,000 |
| 1996/02/02 | 670 | 675 | 665 | 675 | 17,000 |
| 1996/02/01 | 681 | 681 | 670 | 670 | 11,000 |
| 1996/01/31 | 679 | 690 | 679 | 681 | 24,000 |
| 1996/01/30 | 656 | 660 | 650 | 660 | 59,000 |
| 1996/01/29 | 662 | 671 | 651 | 655 | 44,000 |
| 1996/01/26 | 660 | 670 | 660 | 660 | 37,000 |
| 1996/01/25 | 666 | 683 | 665 | 665 | 25,000 |
| 1996/01/24 | 672 | 672 | 666 | 667 | 23,000 |
| 1996/01/23 | 690 | 690 | 670 | 676 | 33,000 |
| 1996/01/22 | 697 | 697 | 671 | 681 | 16,000 |
| 1996/01/19 | 705 | 713 | 691 | 697 | 72,000 |
| 1996/01/18 | 710 | 710 | 686 | 700 | 106,000 |
| 1996/01/17 | 738 | 739 | 695 | 700 | 156,000 |
| 1996/01/16 | 698 | 725 | 691 | 718 | 134,000 |
| 1996/01/12 | 695 | 700 | 688 | 688 | 42,000 |
| 1996/01/11 | 675 | 686 | 662 | 685 | 52,000 |
| 1996/01/10 | 680 | 700 | 680 | 685 | 79,000 |
| 1996/01/09 | 652 | 711 | 652 | 700 | 550,000 |
| 1996/01/08 | 660 | 660 | 640 | 641 | 381,000 |
| 1996/01/05 | 670 | 670 | 660 | 661 | 21,000 |
| 1996/01/04 | 650 | 665 | 650 | 665 | 44,000 |