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 |