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 |
---|---|---|---|---|---|
2001/12/27 | 108 | 114 | 108 | 114 | 8,000 |
2001/12/26 | 113 | 113 | 107 | 108 | 11,000 |
2001/12/25 | 120 | 120 | 110 | 114 | 18,000 |
2001/12/21 | 120 | 120 | 120 | 120 | 1,000 |
2001/12/20 | 121 | 130 | 121 | 130 | 8,000 |
2001/12/19 | 140 | 140 | 121 | 121 | 17,000 |
2001/12/18 | 127 | 127 | 126 | 127 | 4,000 |
2001/12/17 | 125 | 125 | 121 | 121 | 5,000 |
2001/12/14 | 126 | 127 | 126 | 127 | 2,000 |
2001/12/13 | 140 | 140 | 126 | 126 | 5,000 |
2001/12/12 | 125 | 140 | 125 | 140 | 7,000 |
2001/12/11 | 126 | 140 | 125 | 127 | 7,000 |
2001/12/10 | 135 | 135 | 125 | 125 | 4,000 |
2001/12/07 | 157 | 157 | 157 | 157 | 12,000 |
2001/12/06 | 128 | 128 | 128 | 128 | 3,000 |
2001/12/05 | 127 | 128 | 127 | 127 | 4,000 |
2001/12/04 | 131 | 131 | 126 | 126 | 3,000 |
2001/12/03 | 135 | 135 | 135 | 135 | 2,000 |
2001/11/30 | 136 | 136 | 135 | 135 | 9,000 |
2001/11/29 | 136 | 136 | 136 | 136 | 2,000 |
2001/11/27 | 165 | 165 | 165 | 165 | 11,000 |
2001/11/26 | 133 | 140 | 133 | 140 | 6,000 |
2001/11/22 | 140 | 140 | 140 | 140 | 1,000 |
2001/11/21 | 137 | 137 | 132 | 132 | 8,000 |
2001/11/20 | 139 | 140 | 136 | 136 | 6,000 |
2001/11/19 | 145 | 145 | 145 | 145 | 10,000 |
2001/11/16 | 139 | 139 | 126 | 135 | 15,000 |
2001/11/15 | 140 | 140 | 138 | 140 | 9,000 |
2001/11/14 | 146 | 146 | 141 | 141 | 5,000 |
2001/11/13 | 150 | 150 | 145 | 145 | 15,000 |
2001/11/09 | 155 | 157 | 155 | 157 | 3,000 |
2001/11/08 | 155 | 155 | 155 | 155 | 1,000 |
2001/11/07 | 161 | 161 | 151 | 151 | 10,000 |
2001/11/06 | 162 | 162 | 160 | 160 | 5,000 |
2001/11/05 | 166 | 166 | 162 | 162 | 6,000 |
2001/11/02 | 169 | 169 | 165 | 165 | 14,000 |
2001/11/01 | 170 | 170 | 170 | 170 | 3,000 |
2001/10/31 | 170 | 173 | 170 | 173 | 3,000 |
2001/10/30 | 177 | 177 | 172 | 172 | 5,000 |
2001/10/26 | 177 | 177 | 175 | 175 | 14,000 |
2001/10/25 | 178 | 180 | 175 | 175 | 13,000 |
2001/10/24 | 175 | 175 | 175 | 175 | 1,000 |
2001/10/23 | 180 | 180 | 180 | 180 | 2,000 |
2001/10/22 | 180 | 180 | 180 | 180 | 1,000 |
2001/10/19 | 186 | 186 | 186 | 186 | 8,000 |
2001/10/18 | 176 | 176 | 176 | 176 | 3,000 |
2001/10/17 | 176 | 176 | 176 | 176 | 2,000 |
2001/10/15 | 176 | 176 | 176 | 176 | 2,000 |
2001/10/12 | 181 | 181 | 176 | 176 | 2,000 |
2001/10/11 | 180 | 180 | 172 | 172 | 3,000 |
2001/10/10 | 189 | 189 | 189 | 189 | 1,000 |
2001/10/05 | 190 | 190 | 190 | 190 | 2,000 |
2001/10/03 | 190 | 190 | 190 | 190 | 1,000 |
2001/10/02 | 190 | 190 | 190 | 190 | 7,000 |
2001/10/01 | 185 | 185 | 182 | 182 | 4,000 |
2001/09/27 | 195 | 195 | 195 | 195 | 8,000 |
2001/09/26 | 170 | 170 | 170 | 170 | 1,000 |
2001/09/25 | 170 | 170 | 170 | 170 | 2,000 |
2001/09/20 | 184 | 184 | 184 | 184 | 3,000 |
2001/09/19 | 188 | 188 | 185 | 185 | 11,000 |
2001/09/18 | 159 | 160 | 153 | 153 | 6,000 |
2001/09/17 | 169 | 169 | 160 | 160 | 4,000 |
2001/09/14 | 160 | 169 | 160 | 169 | 7,000 |
2001/09/13 | 145 | 160 | 145 | 160 | 35,000 |
2001/09/12 | 168 | 169 | 160 | 160 | 23,000 |
2001/09/11 | 181 | 181 | 181 | 181 | 2,000 |
2001/09/10 | 192 | 192 | 181 | 181 | 7,000 |
2001/09/07 | 195 | 195 | 192 | 192 | 12,000 |
2001/09/05 | 200 | 200 | 192 | 192 | 3,000 |
2001/09/04 | 191 | 191 | 190 | 191 | 15,000 |
2001/09/03 | 201 | 201 | 200 | 200 | 15,000 |
2001/08/31 | 206 | 206 | 203 | 203 | 7,000 |
2001/08/30 | 206 | 206 | 206 | 206 | 1,000 |
2001/08/29 | 208 | 208 | 207 | 207 | 3,000 |
2001/08/28 | 210 | 210 | 210 | 210 | 8,000 |
2001/08/27 | 225 | 225 | 212 | 212 | 11,000 |
2001/08/24 | 211 | 211 | 210 | 210 | 15,000 |
2001/08/23 | 211 | 211 | 210 | 210 | 5,000 |
2001/08/22 | 210 | 211 | 210 | 210 | 3,000 |
2001/08/21 | 210 | 210 | 210 | 210 | 1,000 |
2001/08/20 | 236 | 236 | 215 | 215 | 8,000 |
2001/08/17 | 214 | 214 | 211 | 211 | 7,000 |
2001/08/16 | 214 | 214 | 214 | 214 | 1,000 |
2001/08/15 | 216 | 216 | 215 | 215 | 5,000 |
2001/08/14 | 215 | 215 | 215 | 215 | 4,000 |
2001/08/13 | 220 | 220 | 220 | 220 | 2,000 |
2001/08/09 | 219 | 220 | 218 | 218 | 8,000 |
2001/08/08 | 219 | 220 | 218 | 219 | 9,000 |
2001/08/07 | 230 | 230 | 218 | 218 | 21,000 |
2001/08/06 | 233 | 233 | 233 | 233 | 1,000 |
2001/08/02 | 220 | 240 | 220 | 240 | 6,000 |
2001/08/01 | 225 | 225 | 220 | 220 | 2,000 |
2001/07/31 | 225 | 225 | 225 | 225 | 1,000 |
2001/07/30 | 238 | 238 | 238 | 238 | 1,000 |
2001/07/27 | 240 | 240 | 240 | 240 | 8,000 |
2001/07/26 | 221 | 221 | 221 | 221 | 2,000 |
2001/07/25 | 221 | 221 | 220 | 220 | 3,000 |
2001/07/24 | 220 | 220 | 220 | 220 | 3,000 |
2001/07/23 | 234 | 234 | 218 | 230 | 15,000 |
2001/07/19 | 235 | 235 | 230 | 230 | 13,000 |
2001/07/18 | 231 | 231 | 230 | 230 | 4,000 |
2001/07/17 | 232 | 232 | 232 | 232 | 4,000 |
2001/07/16 | 230 | 238 | 230 | 238 | 3,000 |
2001/07/13 | 232 | 232 | 232 | 232 | 1,000 |
2001/07/12 | 236 | 236 | 235 | 235 | 3,000 |
2001/07/11 | 231 | 231 | 223 | 224 | 10,000 |
2001/07/10 | 231 | 231 | 230 | 230 | 3,000 |
2001/07/09 | 248 | 248 | 248 | 248 | 10,000 |
2001/07/06 | 240 | 240 | 230 | 230 | 26,000 |
2001/07/05 | 240 | 243 | 240 | 243 | 5,000 |
2001/07/04 | 243 | 243 | 243 | 243 | 8,000 |
2001/07/03 | 250 | 250 | 240 | 240 | 5,000 |
2001/07/02 | 249 | 255 | 240 | 255 | 4,000 |
2001/06/27 | 257 | 257 | 257 | 257 | 6,000 |
2001/06/26 | 240 | 243 | 240 | 243 | 8,000 |
2001/06/25 | 237 | 243 | 237 | 243 | 10,000 |
2001/06/22 | 231 | 245 | 231 | 245 | 13,000 |
2001/06/21 | 235 | 236 | 232 | 232 | 14,000 |
2001/06/20 | 249 | 249 | 220 | 240 | 41,000 |
2001/06/19 | 260 | 260 | 250 | 250 | 13,000 |
2001/06/18 | 260 | 260 | 254 | 254 | 13,000 |
2001/06/15 | 261 | 262 | 260 | 260 | 8,000 |
2001/06/14 | 268 | 270 | 261 | 261 | 10,000 |
2001/06/13 | 275 | 275 | 270 | 270 | 3,000 |
2001/06/12 | 278 | 278 | 270 | 270 | 14,000 |
2001/06/11 | 280 | 290 | 275 | 275 | 48,000 |
2001/06/08 | 256 | 260 | 256 | 260 | 8,000 |
2001/06/07 | 256 | 260 | 255 | 255 | 14,000 |
2001/06/06 | 258 | 258 | 253 | 255 | 15,000 |
2001/06/05 | 255 | 260 | 253 | 253 | 10,000 |
2001/06/04 | 267 | 267 | 250 | 252 | 32,000 |
2001/06/01 | 268 | 268 | 261 | 266 | 10,000 |
2001/05/31 | 270 | 271 | 270 | 271 | 6,000 |
2001/05/30 | 273 | 274 | 270 | 273 | 14,000 |
2001/05/29 | 276 | 276 | 274 | 274 | 5,000 |
2001/05/28 | 275 | 279 | 275 | 278 | 11,000 |
2001/05/25 | 279 | 279 | 278 | 279 | 20,000 |
2001/05/24 | 275 | 275 | 275 | 275 | 13,000 |
2001/05/23 | 275 | 284 | 275 | 275 | 27,000 |
2001/05/22 | 285 | 285 | 275 | 275 | 29,000 |
2001/05/21 | 280 | 287 | 279 | 283 | 70,000 |
2001/05/18 | 282 | 288 | 265 | 282 | 198,000 |
2001/05/17 | 294 | 325 | 294 | 322 | 225,000 |
2001/05/16 | 289 | 290 | 289 | 289 | 22,000 |
2001/05/15 | 284 | 289 | 281 | 289 | 15,000 |
2001/05/14 | 285 | 285 | 280 | 281 | 8,000 |
2001/05/11 | 285 | 285 | 283 | 283 | 2,000 |
2001/05/10 | 285 | 285 | 285 | 285 | 4,000 |
2001/05/09 | 288 | 288 | 281 | 281 | 11,000 |
2001/05/08 | 286 | 286 | 285 | 285 | 15,000 |
2001/05/07 | 290 | 291 | 285 | 285 | 30,000 |
2001/05/02 | 287 | 288 | 280 | 285 | 64,000 |
2001/05/01 | 282 | 285 | 280 | 285 | 46,000 |
2001/04/27 | 284 | 285 | 280 | 280 | 22,000 |
2001/04/26 | 284 | 286 | 284 | 286 | 8,000 |
2001/04/25 | 291 | 291 | 283 | 283 | 3,000 |
2001/04/24 | 286 | 290 | 283 | 290 | 13,000 |
2001/04/23 | 289 | 289 | 289 | 289 | 4,000 |
2001/04/20 | 285 | 290 | 285 | 290 | 15,000 |
2001/04/19 | 294 | 294 | 288 | 288 | 9,000 |
2001/04/18 | 285 | 293 | 285 | 290 | 6,000 |
2001/04/17 | 282 | 284 | 282 | 282 | 6,000 |
2001/04/16 | 285 | 295 | 282 | 282 | 27,000 |
2001/04/13 | 283 | 285 | 282 | 285 | 8,000 |
2001/04/12 | 285 | 290 | 282 | 282 | 15,000 |
2001/04/11 | 280 | 282 | 280 | 282 | 4,000 |
2001/04/10 | 280 | 281 | 280 | 280 | 7,000 |
2001/04/09 | 283 | 283 | 283 | 283 | 1,000 |
2001/04/06 | 285 | 285 | 283 | 283 | 7,000 |
2001/04/05 | 280 | 281 | 280 | 280 | 9,000 |
2001/04/04 | 295 | 295 | 280 | 280 | 9,000 |
2001/04/03 | 290 | 290 | 288 | 288 | 2,000 |
2001/04/02 | 294 | 294 | 293 | 293 | 5,000 |
2001/03/30 | 288 | 295 | 288 | 294 | 16,000 |
2001/03/29 | 281 | 289 | 281 | 285 | 14,000 |
2001/03/28 | 285 | 285 | 280 | 280 | 8,000 |
2001/03/27 | 290 | 294 | 285 | 285 | 25,000 |
2001/03/26 | 280 | 288 | 280 | 285 | 48,000 |
2001/03/23 | 272 | 280 | 272 | 280 | 5,000 |
2001/03/22 | 287 | 287 | 271 | 272 | 24,000 |
2001/03/21 | 274 | 282 | 270 | 282 | 10,000 |
2001/03/19 | 270 | 280 | 269 | 275 | 24,000 |
2001/03/16 | 265 | 265 | 260 | 265 | 10,000 |
2001/03/15 | 250 | 255 | 250 | 255 | 32,000 |
2001/03/13 | 260 | 260 | 255 | 256 | 32,000 |
2001/03/12 | 267 | 276 | 266 | 266 | 11,000 |
2001/03/09 | 269 | 270 | 265 | 265 | 15,000 |
2001/03/08 | 270 | 270 | 270 | 270 | 1,000 |
2001/03/07 | 272 | 272 | 272 | 272 | 5,000 |
2001/03/06 | 262 | 272 | 262 | 272 | 11,000 |
2001/03/05 | 272 | 272 | 252 | 261 | 19,000 |
2001/03/02 | 285 | 285 | 273 | 273 | 4,000 |
2001/03/01 | 278 | 278 | 271 | 271 | 14,000 |
2001/02/28 | 280 | 280 | 276 | 276 | 12,000 |
2001/02/27 | 278 | 286 | 278 | 286 | 23,000 |
2001/02/26 | 286 | 286 | 278 | 278 | 11,000 |
2001/02/23 | 285 | 287 | 281 | 286 | 7,000 |
2001/02/22 | 285 | 287 | 280 | 280 | 16,000 |
2001/02/21 | 275 | 281 | 271 | 281 | 10,000 |
2001/02/20 | 284 | 284 | 276 | 276 | 14,000 |
2001/02/19 | 291 | 291 | 285 | 285 | 11,000 |
2001/02/16 | 283 | 289 | 276 | 276 | 11,000 |
2001/02/15 | 275 | 280 | 275 | 276 | 18,000 |
2001/02/14 | 275 | 289 | 275 | 275 | 24,000 |
2001/02/13 | 261 | 270 | 261 | 270 | 12,000 |
2001/02/09 | 265 | 265 | 261 | 261 | 19,000 |
2001/02/08 | 272 | 273 | 272 | 273 | 6,000 |
2001/02/07 | 270 | 280 | 270 | 280 | 18,000 |
2001/02/06 | 270 | 270 | 265 | 265 | 13,000 |
2001/02/05 | 273 | 282 | 270 | 282 | 7,000 |
2001/02/02 | 287 | 287 | 279 | 282 | 10,000 |
2001/02/01 | 274 | 290 | 274 | 290 | 41,000 |
2001/01/31 | 260 | 265 | 256 | 265 | 35,000 |
2001/01/30 | 260 | 260 | 255 | 255 | 16,000 |
2001/01/29 | 256 | 256 | 253 | 256 | 7,000 |
2001/01/26 | 260 | 260 | 256 | 256 | 7,000 |
2001/01/25 | 262 | 264 | 256 | 257 | 20,000 |
2001/01/24 | 280 | 280 | 260 | 260 | 15,000 |
2001/01/23 | 273 | 273 | 272 | 272 | 7,000 |
2001/01/22 | 285 | 285 | 270 | 271 | 4,000 |
2001/01/19 | 275 | 275 | 270 | 275 | 24,000 |
2001/01/18 | 265 | 270 | 260 | 270 | 23,000 |
2001/01/17 | 261 | 265 | 250 | 265 | 24,000 |
2001/01/16 | 261 | 261 | 261 | 261 | 3,000 |
2001/01/15 | 250 | 250 | 250 | 250 | 1,000 |
2001/01/12 | 245 | 250 | 245 | 245 | 15,000 |
2001/01/11 | 265 | 265 | 245 | 245 | 11,000 |
2001/01/09 | 270 | 270 | 265 | 265 | 14,000 |
2001/01/05 | 279 | 280 | 270 | 280 | 12,000 |
2001/01/04 | 285 | 285 | 278 | 278 | 18,000 |