日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2004/12/30 345 346 345 346 4,000
2004/12/29 345 345 341 342 3,000
2004/12/28 342 350 340 340 19,000
2004/12/27 345 345 340 340 21,000
2004/12/24 338 340 338 340 9,000
2004/12/22 350 350 335 335 31,000
2004/12/21 334 345 331 345 57,000
2004/12/20 330 335 330 331 17,000
2004/12/17 323 325 323 324 12,000
2004/12/16 326 330 322 328 20,000
2004/12/15 320 330 320 330 41,000
2004/12/14 317 317 316 316 3,000
2004/12/13 317 317 316 316 2,000
2004/12/10 315 322 312 322 9,000
2004/12/09 317 317 315 315 7,000
2004/12/08 315 322 312 322 14,000
2004/12/07 320 320 317 317 8,000
2004/12/06 308 308 308 308 2,000
2004/12/03 308 313 308 313 5,000
2004/12/02 311 311 308 308 3,000
2004/12/01 325 325 310 310 8,000
2004/11/30 309 320 309 320 50,000
2004/11/29 302 303 297 303 10,000
2004/11/26 295 300 295 300 6,000
2004/11/25 300 300 299 299 2,000
2004/11/24 295 300 295 300 11,000
2004/11/22 295 299 291 299 32,000
2004/11/19 305 305 295 300 43,000
2004/11/18 313 313 301 305 36,000
2004/11/17 313 313 310 313 27,000
2004/11/16 316 316 312 313 33,000
2004/11/15 314 314 310 313 52,000
2004/11/12 320 320 305 313 90,000
2004/11/11 334 338 334 336 16,000
2004/11/10 334 336 332 334 9,000
2004/11/09 338 339 334 334 4,000
2004/11/08 340 340 340 340 6,000
2004/11/05 333 340 329 340 28,000
2004/11/04 340 340 331 332 9,000
2004/11/02 342 346 340 340 33,000
2004/11/01 334 346 327 340 23,000
2004/10/29 330 330 330 330 2,000
2004/10/28 330 330 330 330 8,000
2004/10/27 325 328 325 328 3,000
2004/10/26 320 325 316 316 5,000
2004/10/25 319 325 316 316 14,000
2004/10/22 320 320 315 319 7,000
2004/10/21 325 329 325 329 7,000
2004/10/20 329 329 329 329 2,000
2004/10/19 330 330 328 330 10,000
2004/10/18 331 331 331 331 4,000
2004/10/15 330 336 330 336 11,000
2004/10/14 331 336 330 336 17,000
2004/10/13 332 336 332 336 4,000
2004/10/12 338 338 332 332 5,000
2004/10/08 336 336 333 333 2,000
2004/10/07 338 340 337 337 7,000
2004/10/06 347 347 340 340 11,000
2004/10/05 347 350 347 347 26,000
2004/10/04 342 342 341 342 7,000
2004/10/01 340 340 339 340 10,000
2004/09/30 339 339 339 339 2,000
2004/09/29 334 334 332 333 7,000
2004/09/28 335 335 334 334 3,000
2004/09/27 340 340 333 336 9,000
2004/09/24 335 335 332 332 2,000
2004/09/22 336 336 325 336 17,000
2004/09/21 338 338 330 330 12,000
2004/09/17 338 338 332 336 10,000
2004/09/16 339 340 337 337 9,000
2004/09/15 345 346 344 344 23,000
2004/09/14 346 346 342 345 12,000
2004/09/13 348 348 342 345 18,000
2004/09/10 346 346 341 342 18,000
2004/09/09 354 355 350 350 13,000
2004/09/08 348 356 348 350 42,000
2004/09/07 348 348 338 340 11,000
2004/09/06 332 340 332 340 10,000
2004/09/03 333 335 333 335 3,000
2004/09/02 330 330 330 330 2,000
2004/09/01 339 339 339 339 6,000
2004/08/31 320 330 320 330 3,000
2004/08/30 334 334 318 318 7,000
2004/08/27 323 331 323 328 15,000
2004/08/26 322 327 321 323 16,000
2004/08/25 320 324 318 324 8,000
2004/08/24 315 315 315 315 3,000
2004/08/23 308 311 308 311 11,000
2004/08/20 308 308 304 304 26,000
2004/08/19 306 308 302 307 35,000
2004/08/18 317 318 301 301 24,000
2004/08/17 322 325 320 320 10,000
2004/08/16 325 325 322 322 2,000
2004/08/13 330 330 330 330 3,000
2004/08/12 335 335 335 335 5,000
2004/08/11 325 336 325 335 19,000
2004/08/10 335 335 335 335 1,000
2004/08/09 340 340 335 335 8,000
2004/08/06 326 330 326 330 3,000
2004/08/05 325 325 321 321 3,000
2004/08/04 338 338 325 325 5,000
2004/08/03 349 350 343 343 17,000
2004/08/02 345 345 341 341 7,000
2004/07/30 340 341 340 341 7,000
2004/07/29 344 344 344 344 1,000
2004/07/28 341 343 341 343 4,000
2004/07/27 346 346 340 340 16,000
2004/07/26 346 346 343 343 9,000
2004/07/23 349 350 344 347 4,000
2004/07/22 343 344 343 344 5,000
2004/07/21 350 350 350 350 5,000
2004/07/20 363 363 350 350 16,000
2004/07/16 351 354 350 354 15,000
2004/07/15 350 360 350 351 20,000
2004/07/14 360 360 350 350 25,000
2004/07/13 360 362 353 353 8,000
2004/07/12 343 365 342 358 22,000
2004/07/09 342 342 341 341 2,000
2004/07/08 340 341 340 341 9,000
2004/07/07 348 348 336 340 19,000
2004/07/06 348 350 348 348 7,000
2004/07/05 350 350 348 348 16,000
2004/07/02 351 354 348 352 26,000
2004/07/01 358 358 355 356 16,000
2004/06/30 356 356 353 355 12,000
2004/06/29 354 355 352 355 9,000
2004/06/28 355 356 350 356 22,000
2004/06/25 360 360 355 355 6,000
2004/06/24 355 363 350 350 17,000
2004/06/23 355 359 354 355 6,000
2004/06/22 355 359 354 355 7,000
2004/06/21 369 369 358 358 33,000
2004/06/18 374 374 360 365 34,000
2004/06/17 365 379 360 379 83,000
2004/06/16 365 374 361 370 114,000
2004/06/15 343 355 343 355 85,000
2004/06/14 338 345 330 340 51,000
2004/06/11 326 334 326 334 37,000
2004/06/10 326 326 320 326 20,000
2004/06/09 321 324 321 323 11,000
2004/06/08 326 328 321 323 7,000
2004/06/07 324 330 319 319 28,000
2004/06/04 322 322 319 319 3,000
2004/06/03 330 330 320 323 12,000
2004/06/02 332 334 325 330 27,000
2004/06/01 322 325 320 325 20,000
2004/05/31 311 316 311 313 13,000
2004/05/28 323 323 321 321 11,000
2004/05/27 325 325 323 323 8,000
2004/05/26 326 328 319 321 18,000
2004/05/25 325 325 321 321 10,000
2004/05/24 330 330 325 325 11,000
2004/05/21 324 328 322 324 10,000
2004/05/20 336 336 320 329 46,000
2004/05/19 318 338 315 338 95,000
2004/05/18 318 318 308 314 34,000
2004/05/17 315 321 306 321 163,000
2004/05/14 290 290 280 280 7,000
2004/05/13 293 293 292 292 6,000
2004/05/12 300 300 292 292 6,000
2004/05/11 292 300 290 300 48,000
2004/05/10 300 304 291 300 126,000
2004/05/07 293 301 293 301 27,000
2004/05/06 308 308 290 290 31,000
2004/04/30 303 306 300 306 13,000
2004/04/28 310 310 302 308 8,000
2004/04/27 307 307 301 305 15,000
2004/04/26 310 310 305 309 14,000
2004/04/23 310 313 308 310 8,000
2004/04/22 308 311 308 310 16,000
2004/04/21 305 307 301 303 13,000
2004/04/20 308 308 298 298 16,000
2004/04/19 317 317 304 306 21,000
2004/04/16 300 310 300 308 24,000
2004/04/15 317 317 297 297 29,000
2004/04/14 300 305 295 305 28,000
2004/04/13 300 303 295 300 24,000
2004/04/12 298 300 295 300 18,000
2004/04/09 305 305 295 297 11,000
2004/04/08 318 319 310 310 38,000
2004/04/07 310 314 307 309 23,000
2004/04/06 305 310 296 299 22,000
2004/04/05 307 307 301 304 18,000
2004/04/02 307 307 297 302 35,000
2004/04/01 316 319 308 308 22,000
2004/03/31 304 312 304 311 58,000
2004/03/30 300 303 297 303 14,000
2004/03/29 299 300 297 300 30,000
2004/03/26 296 300 295 295 13,000
2004/03/25 294 299 294 298 15,000
2004/03/24 295 295 293 294 9,000
2004/03/23 293 299 292 294 18,000
2004/03/22 292 292 289 290 4,000
2004/03/19 288 297 283 297 15,000
2004/03/18 299 302 293 293 22,000
2004/03/17 299 305 295 301 32,000
2004/03/16 282 300 281 300 52,000
2004/03/15 276 276 275 275 6,000
2004/03/12 276 277 275 276 9,000
2004/03/11 280 280 279 280 8,000
2004/03/10 283 284 283 283 11,000
2004/03/09 280 283 280 283 16,000
2004/03/08 278 278 275 278 9,000
2004/03/05 275 275 274 274 14,000
2004/03/04 273 277 273 273 7,000
2004/03/03 273 275 273 275 5,000
2004/03/02 275 275 271 271 17,000
2004/03/01 275 275 275 275 11,000
2004/02/27 269 270 269 270 10,000
2004/02/26 270 270 268 270 5,000
2004/02/25 271 271 267 270 7,000
2004/02/24 272 272 270 270 6,000
2004/02/23 276 279 271 271 12,000
2004/02/20 282 282 276 276 5,000
2004/02/19 276 278 275 278 10,000
2004/02/18 280 280 273 275 9,000
2004/02/17 278 278 278 278 4,000
2004/02/16 279 279 279 279 1,000
2004/02/13 282 285 275 275 28,000
2004/02/12 275 285 274 279 31,000
2004/02/10 268 268 268 268 1,000
2004/02/09 274 274 270 270 20,000
2004/02/06 270 270 270 270 3,000
2004/02/05 265 273 265 267 16,000
2004/02/04 286 286 269 269 40,000
2004/02/03 269 276 266 276 36,000
2004/02/02 270 273 265 273 15,000
2004/01/30 273 277 270 271 9,000
2004/01/29 269 273 269 273 6,000
2004/01/28 269 277 269 277 21,000
2004/01/27 275 279 275 275 21,000
2004/01/26 274 274 271 272 13,000
2004/01/23 265 274 262 274 15,000
2004/01/22 276 276 268 275 37,000
2004/01/21 261 273 261 273 36,000
2004/01/20 264 264 257 261 26,000
2004/01/19 264 264 262 264 34,000
2004/01/16 259 260 257 260 14,000
2004/01/15 259 260 258 260 11,000
2004/01/14 260 263 258 258 10,000
2004/01/13 261 261 260 260 4,000
2004/01/09 254 259 254 259 10,000
2004/01/08 255 255 250 250 13,000
2004/01/07 260 260 255 255 10,000
2004/01/06 264 264 253 253 9,000
2004/01/05 262 264 260 260 22,000

このページの先頭へ