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 |
---|---|---|---|---|---|
1997/12/30 | 297 | 302 | 297 | 300 | 4,000 |
1997/12/29 | 302 | 302 | 302 | 302 | 1,000 |
1997/12/26 | 312 | 312 | 312 | 312 | 3,000 |
1997/12/24 | 279 | 280 | 269 | 280 | 29,000 |
1997/12/19 | 320 | 320 | 320 | 320 | 5,000 |
1997/12/18 | 323 | 323 | 315 | 315 | 6,000 |
1997/12/17 | 313 | 320 | 313 | 320 | 9,000 |
1997/12/15 | 320 | 323 | 320 | 323 | 12,000 |
1997/12/12 | 330 | 330 | 320 | 330 | 6,000 |
1997/12/11 | 350 | 350 | 350 | 350 | 4,000 |
1997/12/10 | 370 | 370 | 350 | 350 | 7,000 |
1997/12/09 | 355 | 355 | 355 | 355 | 1,000 |
1997/12/08 | 375 | 375 | 375 | 375 | 3,000 |
1997/12/05 | 380 | 380 | 375 | 375 | 20,000 |
1997/12/04 | 380 | 380 | 380 | 380 | 3,000 |
1997/12/03 | 390 | 390 | 380 | 380 | 9,000 |
1997/12/02 | 396 | 398 | 381 | 381 | 11,000 |
1997/12/01 | 380 | 400 | 380 | 395 | 10,000 |
1997/11/28 | 380 | 381 | 380 | 380 | 20,000 |
1997/11/27 | 395 | 400 | 380 | 380 | 31,000 |
1997/11/26 | 362 | 390 | 362 | 386 | 28,000 |
1997/11/25 | 370 | 370 | 360 | 361 | 21,000 |
1997/11/21 | 400 | 400 | 390 | 390 | 29,000 |
1997/11/20 | 321 | 345 | 320 | 340 | 31,000 |
1997/11/19 | 330 | 330 | 321 | 321 | 29,000 |
1997/11/18 | 307 | 333 | 307 | 320 | 21,000 |
1997/11/17 | 285 | 305 | 285 | 305 | 34,000 |
1997/11/14 | 285 | 285 | 285 | 285 | 6,000 |
1997/11/13 | 280 | 280 | 280 | 280 | 3,000 |
1997/11/12 | 279 | 295 | 279 | 295 | 4,000 |
1997/11/07 | 280 | 280 | 280 | 280 | 5,000 |
1997/11/06 | 299 | 299 | 299 | 299 | 1,000 |
1997/11/04 | 296 | 300 | 296 | 300 | 5,000 |
1997/10/31 | 288 | 288 | 288 | 288 | 5,000 |
1997/10/30 | 297 | 299 | 293 | 293 | 9,000 |
1997/10/29 | 280 | 289 | 280 | 289 | 18,000 |
1997/10/28 | 285 | 285 | 275 | 275 | 4,000 |
1997/10/27 | 296 | 296 | 289 | 289 | 7,000 |
1997/10/24 | 289 | 290 | 289 | 289 | 4,000 |
1997/10/23 | 296 | 296 | 290 | 290 | 6,000 |
1997/10/22 | 280 | 288 | 280 | 288 | 4,000 |
1997/10/21 | 275 | 276 | 273 | 276 | 8,000 |
1997/10/20 | 290 | 290 | 267 | 267 | 10,000 |
1997/10/17 | 299 | 299 | 295 | 295 | 3,000 |
1997/10/16 | 300 | 300 | 300 | 300 | 1,000 |
1997/10/15 | 300 | 300 | 300 | 300 | 4,000 |
1997/10/14 | 299 | 299 | 299 | 299 | 1,000 |
1997/10/13 | 280 | 280 | 280 | 280 | 1,000 |
1997/10/09 | 290 | 290 | 290 | 290 | 7,000 |
1997/10/08 | 289 | 290 | 289 | 290 | 2,000 |
1997/10/07 | 289 | 289 | 289 | 289 | 7,000 |
1997/10/06 | 289 | 289 | 289 | 289 | 1,000 |
1997/10/02 | 294 | 294 | 294 | 294 | 2,000 |
1997/10/01 | 293 | 294 | 290 | 290 | 9,000 |
1997/09/30 | 290 | 295 | 290 | 294 | 6,000 |
1997/09/29 | 310 | 310 | 294 | 295 | 4,000 |
1997/09/26 | 320 | 320 | 316 | 316 | 5,000 |
1997/09/25 | 325 | 325 | 320 | 320 | 4,000 |
1997/09/24 | 335 | 335 | 325 | 325 | 5,000 |
1997/09/22 | 335 | 335 | 330 | 330 | 4,000 |
1997/09/19 | 345 | 345 | 325 | 325 | 8,000 |
1997/09/18 | 331 | 334 | 331 | 333 | 4,000 |
1997/09/17 | 330 | 330 | 330 | 330 | 1,000 |
1997/09/16 | 325 | 325 | 325 | 325 | 1,000 |
1997/09/12 | 346 | 346 | 330 | 330 | 3,000 |
1997/09/09 | 321 | 321 | 321 | 321 | 1,000 |
1997/09/08 | 335 | 335 | 320 | 320 | 10,000 |
1997/09/05 | 340 | 340 | 340 | 340 | 5,000 |
1997/09/04 | 341 | 341 | 335 | 335 | 9,000 |
1997/09/03 | 348 | 348 | 342 | 342 | 4,000 |
1997/09/02 | 347 | 347 | 343 | 343 | 4,000 |
1997/09/01 | 351 | 351 | 351 | 351 | 1,000 |
1997/08/29 | 343 | 343 | 343 | 343 | 2,000 |
1997/08/28 | 358 | 358 | 343 | 343 | 2,000 |
1997/08/27 | 363 | 363 | 359 | 359 | 6,000 |
1997/08/26 | 340 | 350 | 340 | 350 | 3,000 |
1997/08/25 | 353 | 353 | 340 | 340 | 6,000 |
1997/08/22 | 355 | 355 | 355 | 355 | 1,000 |
1997/08/20 | 395 | 395 | 395 | 395 | 1,000 |
1997/08/19 | 390 | 390 | 390 | 390 | 15,000 |
1997/08/18 | 355 | 355 | 355 | 355 | 1,000 |
1997/08/15 | 342 | 355 | 342 | 355 | 5,000 |
1997/08/13 | 347 | 350 | 347 | 347 | 3,000 |
1997/08/12 | 346 | 350 | 345 | 347 | 7,000 |
1997/08/11 | 340 | 341 | 340 | 341 | 2,000 |
1997/08/08 | 340 | 340 | 330 | 330 | 2,000 |
1997/08/07 | 351 | 355 | 350 | 350 | 8,000 |
1997/08/06 | 370 | 370 | 350 | 350 | 10,000 |
1997/08/05 | 386 | 386 | 375 | 375 | 4,000 |
1997/08/04 | 410 | 410 | 405 | 405 | 11,000 |
1997/08/01 | 392 | 399 | 391 | 399 | 3,000 |
1997/07/31 | 392 | 392 | 392 | 392 | 3,000 |
1997/07/30 | 392 | 392 | 391 | 391 | 3,000 |
1997/07/29 | 391 | 391 | 385 | 385 | 11,000 |
1997/07/28 | 420 | 420 | 418 | 418 | 3,000 |
1997/07/25 | 420 | 420 | 405 | 418 | 4,000 |
1997/07/24 | 405 | 405 | 405 | 405 | 2,000 |
1997/07/23 | 431 | 431 | 430 | 430 | 2,000 |
1997/07/22 | 430 | 430 | 430 | 430 | 8,000 |
1997/07/18 | 414 | 414 | 410 | 410 | 10,000 |
1997/07/17 | 415 | 420 | 415 | 420 | 12,000 |
1997/07/16 | 405 | 405 | 400 | 405 | 5,000 |
1997/07/15 | 410 | 410 | 410 | 410 | 1,000 |
1997/07/14 | 425 | 425 | 425 | 425 | 1,000 |
1997/07/11 | 420 | 420 | 420 | 420 | 1,000 |
1997/07/09 | 440 | 440 | 440 | 440 | 6,000 |
1997/07/07 | 449 | 449 | 448 | 448 | 3,000 |
1997/07/04 | 447 | 450 | 447 | 450 | 7,000 |
1997/07/03 | 449 | 449 | 431 | 432 | 6,000 |
1997/07/02 | 449 | 449 | 434 | 439 | 4,000 |
1997/07/01 | 456 | 456 | 439 | 439 | 4,000 |
1997/06/30 | 443 | 459 | 443 | 459 | 19,000 |
1997/06/27 | 459 | 460 | 438 | 438 | 6,000 |
1997/06/26 | 444 | 449 | 438 | 449 | 12,000 |
1997/06/25 | 445 | 454 | 445 | 449 | 7,000 |
1997/06/24 | 460 | 460 | 450 | 455 | 21,000 |
1997/06/23 | 445 | 475 | 445 | 466 | 82,000 |
1997/06/20 | 459 | 459 | 450 | 450 | 20,000 |
1997/06/19 | 430 | 461 | 428 | 460 | 78,000 |
1997/06/18 | 423 | 430 | 423 | 425 | 28,000 |
1997/06/17 | 408 | 417 | 408 | 417 | 34,000 |
1997/06/16 | 405 | 409 | 401 | 408 | 20,000 |
1997/06/13 | 395 | 405 | 391 | 405 | 27,000 |
1997/06/12 | 385 | 400 | 385 | 395 | 8,000 |
1997/06/11 | 385 | 385 | 380 | 380 | 8,000 |
1997/06/10 | 394 | 394 | 385 | 385 | 4,000 |
1997/06/09 | 395 | 395 | 395 | 395 | 9,000 |
1997/06/06 | 395 | 395 | 394 | 395 | 8,000 |
1997/06/05 | 391 | 391 | 391 | 391 | 3,000 |
1997/06/04 | 400 | 400 | 395 | 395 | 6,000 |
1997/06/03 | 392 | 395 | 390 | 395 | 7,000 |
1997/06/02 | 382 | 382 | 382 | 382 | 2,000 |
1997/05/30 | 373 | 381 | 373 | 381 | 6,000 |
1997/05/29 | 381 | 381 | 379 | 379 | 8,000 |
1997/05/27 | 386 | 386 | 381 | 381 | 7,000 |
1997/05/26 | 387 | 387 | 387 | 387 | 6,000 |
1997/05/23 | 387 | 398 | 387 | 398 | 3,000 |
1997/05/22 | 388 | 388 | 386 | 386 | 5,000 |
1997/05/21 | 395 | 395 | 390 | 390 | 12,000 |
1997/05/20 | 395 | 395 | 391 | 395 | 9,000 |
1997/05/19 | 406 | 406 | 400 | 405 | 7,000 |
1997/05/16 | 381 | 391 | 381 | 391 | 8,000 |
1997/05/15 | 382 | 385 | 382 | 382 | 22,000 |
1997/05/14 | 385 | 385 | 385 | 385 | 5,000 |
1997/05/13 | 385 | 385 | 380 | 380 | 13,000 |
1997/05/12 | 395 | 395 | 380 | 380 | 10,000 |
1997/05/09 | 376 | 381 | 376 | 380 | 12,000 |
1997/05/08 | 380 | 381 | 379 | 381 | 11,000 |
1997/05/07 | 381 | 391 | 380 | 380 | 29,000 |
1997/05/06 | 375 | 376 | 375 | 376 | 2,000 |
1997/05/02 | 364 | 365 | 360 | 365 | 5,000 |
1997/05/01 | 365 | 365 | 360 | 365 | 11,000 |
1997/04/30 | 352 | 358 | 352 | 358 | 3,000 |
1997/04/28 | 349 | 350 | 345 | 345 | 11,000 |
1997/04/25 | 360 | 360 | 360 | 360 | 5,000 |
1997/04/24 | 379 | 379 | 379 | 379 | 3,000 |
1997/04/23 | 380 | 380 | 375 | 380 | 7,000 |
1997/04/22 | 365 | 380 | 365 | 380 | 5,000 |
1997/04/21 | 375 | 380 | 362 | 380 | 29,000 |
1997/04/18 | 330 | 340 | 330 | 340 | 41,000 |
1997/04/17 | 320 | 325 | 320 | 325 | 17,000 |
1997/04/16 | 319 | 319 | 319 | 319 | 3,000 |
1997/04/15 | 305 | 319 | 305 | 319 | 2,000 |
1997/04/14 | 323 | 323 | 310 | 310 | 6,000 |
1997/04/11 | 319 | 319 | 318 | 318 | 5,000 |
1997/04/10 | 320 | 320 | 320 | 320 | 8,000 |
1997/04/09 | 321 | 322 | 320 | 320 | 18,000 |
1997/04/08 | 336 | 336 | 320 | 321 | 8,000 |
1997/04/07 | 360 | 360 | 341 | 341 | 8,000 |
1997/04/04 | 370 | 370 | 365 | 365 | 8,000 |
1997/04/03 | 370 | 375 | 365 | 370 | 10,000 |
1997/04/02 | 370 | 372 | 370 | 370 | 9,000 |
1997/04/01 | 378 | 378 | 370 | 375 | 7,000 |
1997/03/31 | 381 | 381 | 380 | 380 | 7,000 |
1997/03/28 | 381 | 381 | 381 | 381 | 5,000 |
1997/03/27 | 400 | 400 | 385 | 385 | 9,000 |
1997/03/26 | 401 | 401 | 400 | 400 | 5,000 |
1997/03/25 | 396 | 399 | 396 | 399 | 5,000 |
1997/03/24 | 400 | 400 | 395 | 395 | 3,000 |
1997/03/21 | 399 | 399 | 395 | 395 | 8,000 |
1997/03/19 | 392 | 392 | 385 | 385 | 9,000 |
1997/03/18 | 400 | 400 | 382 | 382 | 11,000 |
1997/03/17 | 400 | 400 | 400 | 400 | 1,000 |
1997/03/13 | 380 | 382 | 380 | 381 | 5,000 |
1997/03/12 | 405 | 405 | 390 | 390 | 23,000 |
1997/03/10 | 400 | 400 | 400 | 400 | 8,000 |
1997/03/07 | 402 | 402 | 402 | 402 | 5,000 |
1997/03/05 | 401 | 402 | 401 | 402 | 7,000 |
1997/03/04 | 418 | 418 | 410 | 410 | 10,000 |
1997/03/03 | 415 | 415 | 403 | 403 | 8,000 |
1997/02/28 | 415 | 415 | 415 | 415 | 1,000 |
1997/02/27 | 430 | 430 | 421 | 421 | 4,000 |
1997/02/26 | 411 | 411 | 410 | 410 | 14,000 |
1997/02/25 | 415 | 415 | 411 | 411 | 4,000 |
1997/02/24 | 425 | 425 | 415 | 415 | 8,000 |
1997/02/21 | 421 | 421 | 420 | 420 | 6,000 |
1997/02/20 | 435 | 435 | 415 | 415 | 16,000 |
1997/02/19 | 435 | 435 | 420 | 420 | 11,000 |
1997/02/14 | 410 | 410 | 410 | 410 | 3,000 |
1997/02/13 | 415 | 420 | 410 | 420 | 6,000 |
1997/02/12 | 420 | 420 | 418 | 418 | 3,000 |
1997/02/10 | 430 | 430 | 420 | 420 | 3,000 |
1997/02/07 | 430 | 430 | 420 | 420 | 7,000 |
1997/02/06 | 450 | 450 | 450 | 450 | 4,000 |
1997/02/05 | 456 | 456 | 456 | 456 | 2,000 |
1997/02/04 | 465 | 465 | 465 | 465 | 1,000 |
1997/02/03 | 450 | 450 | 450 | 450 | 6,000 |
1997/01/31 | 450 | 450 | 450 | 450 | 6,000 |
1997/01/30 | 455 | 455 | 450 | 450 | 2,000 |
1997/01/29 | 450 | 450 | 450 | 450 | 2,000 |
1997/01/27 | 460 | 460 | 455 | 455 | 3,000 |
1997/01/24 | 470 | 470 | 470 | 470 | 11,000 |
1997/01/22 | 447 | 447 | 442 | 447 | 4,000 |
1997/01/21 | 442 | 442 | 442 | 442 | 2,000 |
1997/01/20 | 458 | 458 | 442 | 442 | 6,000 |
1997/01/17 | 435 | 448 | 435 | 448 | 11,000 |
1997/01/14 | 397 | 397 | 393 | 393 | 5,000 |
1997/01/13 | 380 | 388 | 380 | 387 | 8,000 |
1997/01/10 | 390 | 390 | 380 | 380 | 20,000 |
1997/01/09 | 410 | 410 | 390 | 390 | 13,000 |
1997/01/08 | 420 | 420 | 419 | 420 | 4,000 |
1997/01/07 | 410 | 420 | 410 | 420 | 2,000 |
1997/01/06 | 416 | 416 | 415 | 415 | 7,000 |