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 |
|---|---|---|---|---|---|
| 2005/12/30 | 527 | 539 | 527 | 534 | 12,000 |
| 2005/12/29 | 523 | 533 | 521 | 527 | 42,000 |
| 2005/12/28 | 537 | 537 | 533 | 533 | 15,000 |
| 2005/12/27 | 545 | 545 | 537 | 537 | 15,000 |
| 2005/12/26 | 544 | 545 | 540 | 540 | 23,000 |
| 2005/12/22 | 535 | 544 | 535 | 542 | 23,000 |
| 2005/12/21 | 524 | 540 | 524 | 540 | 38,000 |
| 2005/12/20 | 534 | 534 | 527 | 533 | 13,000 |
| 2005/12/19 | 538 | 538 | 529 | 533 | 24,000 |
| 2005/12/16 | 540 | 540 | 538 | 538 | 13,000 |
| 2005/12/15 | 531 | 545 | 530 | 545 | 26,000 |
| 2005/12/14 | 545 | 545 | 540 | 545 | 17,000 |
| 2005/12/13 | 541 | 549 | 540 | 549 | 19,000 |
| 2005/12/12 | 551 | 556 | 541 | 541 | 58,000 |
| 2005/12/09 | 528 | 535 | 523 | 535 | 30,000 |
| 2005/12/08 | 519 | 520 | 515 | 515 | 36,000 |
| 2005/12/07 | 524 | 524 | 515 | 519 | 23,000 |
| 2005/12/06 | 520 | 522 | 515 | 522 | 42,000 |
| 2005/12/05 | 508 | 518 | 508 | 517 | 25,000 |
| 2005/12/02 | 504 | 510 | 504 | 505 | 10,000 |
| 2005/12/01 | 514 | 514 | 495 | 503 | 24,000 |
| 2005/11/30 | 502 | 503 | 500 | 500 | 20,000 |
| 2005/11/29 | 501 | 501 | 499 | 499 | 13,000 |
| 2005/11/28 | 505 | 505 | 500 | 503 | 30,000 |
| 2005/11/25 | 516 | 516 | 500 | 503 | 12,000 |
| 2005/11/24 | 509 | 509 | 506 | 506 | 11,000 |
| 2005/11/22 | 515 | 520 | 507 | 507 | 20,000 |
| 2005/11/21 | 518 | 520 | 513 | 516 | 37,000 |
| 2005/11/18 | 504 | 513 | 504 | 513 | 24,000 |
| 2005/11/17 | 502 | 502 | 500 | 500 | 9,000 |
| 2005/11/16 | 512 | 512 | 501 | 511 | 6,000 |
| 2005/11/15 | 495 | 515 | 495 | 515 | 66,000 |
| 2005/11/14 | 490 | 490 | 488 | 490 | 19,000 |
| 2005/11/11 | 498 | 498 | 488 | 493 | 53,000 |
| 2005/11/10 | 512 | 515 | 506 | 510 | 28,000 |
| 2005/11/09 | 517 | 517 | 505 | 513 | 17,000 |
| 2005/11/08 | 513 | 520 | 512 | 518 | 49,000 |
| 2005/11/07 | 500 | 510 | 499 | 508 | 68,000 |
| 2005/11/04 | 492 | 498 | 492 | 494 | 43,000 |
| 2005/11/02 | 492 | 493 | 488 | 491 | 22,000 |
| 2005/11/01 | 495 | 495 | 493 | 493 | 5,000 |
| 2005/10/31 | 491 | 495 | 486 | 495 | 30,000 |
| 2005/10/28 | 491 | 491 | 488 | 490 | 20,000 |
| 2005/10/27 | 482 | 490 | 482 | 490 | 40,000 |
| 2005/10/26 | 478 | 478 | 475 | 477 | 9,000 |
| 2005/10/25 | 482 | 483 | 481 | 481 | 11,000 |
| 2005/10/24 | 480 | 488 | 479 | 488 | 14,000 |
| 2005/10/21 | 480 | 480 | 479 | 479 | 5,000 |
| 2005/10/20 | 483 | 483 | 481 | 481 | 6,000 |
| 2005/10/19 | 483 | 486 | 481 | 481 | 8,000 |
| 2005/10/18 | 485 | 485 | 480 | 483 | 13,000 |
| 2005/10/17 | 491 | 491 | 481 | 481 | 18,000 |
| 2005/10/14 | 487 | 487 | 479 | 480 | 15,000 |
| 2005/10/13 | 482 | 490 | 471 | 490 | 21,000 |
| 2005/10/12 | 488 | 488 | 479 | 481 | 7,000 |
| 2005/10/11 | 472 | 495 | 472 | 489 | 24,000 |
| 2005/10/07 | 471 | 472 | 464 | 467 | 23,000 |
| 2005/10/06 | 483 | 490 | 481 | 483 | 24,000 |
| 2005/10/05 | 475 | 498 | 473 | 498 | 123,000 |
| 2005/10/04 | 464 | 473 | 460 | 471 | 29,000 |
| 2005/10/03 | 456 | 465 | 456 | 464 | 29,000 |
| 2005/09/30 | 457 | 460 | 454 | 454 | 14,000 |
| 2005/09/29 | 450 | 457 | 447 | 457 | 22,000 |
| 2005/09/28 | 454 | 458 | 448 | 451 | 14,000 |
| 2005/09/27 | 456 | 456 | 449 | 451 | 13,000 |
| 2005/09/26 | 449 | 451 | 445 | 451 | 15,000 |
| 2005/09/22 | 457 | 457 | 453 | 455 | 11,000 |
| 2005/09/21 | 455 | 456 | 451 | 456 | 16,000 |
| 2005/09/20 | 464 | 466 | 460 | 463 | 22,000 |
| 2005/09/16 | 457 | 462 | 457 | 460 | 16,000 |
| 2005/09/15 | 454 | 458 | 454 | 458 | 14,000 |
| 2005/09/14 | 466 | 466 | 456 | 456 | 13,000 |
| 2005/09/13 | 444 | 466 | 444 | 464 | 53,000 |
| 2005/09/12 | 444 | 444 | 444 | 444 | 9,000 |
| 2005/09/09 | 435 | 443 | 435 | 443 | 9,000 |
| 2005/09/08 | 440 | 440 | 439 | 439 | 11,000 |
| 2005/09/07 | 447 | 453 | 440 | 441 | 37,000 |
| 2005/09/06 | 445 | 453 | 444 | 446 | 16,000 |
| 2005/09/05 | 448 | 448 | 443 | 448 | 16,000 |
| 2005/09/02 | 467 | 467 | 455 | 455 | 10,000 |
| 2005/09/01 | 460 | 465 | 458 | 465 | 57,000 |
| 2005/08/31 | 450 | 455 | 450 | 455 | 23,000 |
| 2005/08/30 | 445 | 450 | 441 | 445 | 19,000 |
| 2005/08/29 | 445 | 445 | 440 | 440 | 14,000 |
| 2005/08/26 | 439 | 445 | 439 | 440 | 14,000 |
| 2005/08/25 | 440 | 445 | 439 | 440 | 20,000 |
| 2005/08/24 | 445 | 445 | 440 | 443 | 19,000 |
| 2005/08/23 | 456 | 456 | 449 | 449 | 41,000 |
| 2005/08/22 | 447 | 453 | 447 | 453 | 11,000 |
| 2005/08/19 | 459 | 459 | 459 | 459 | 3,000 |
| 2005/08/18 | 451 | 465 | 450 | 450 | 18,000 |
| 2005/08/17 | 458 | 458 | 450 | 450 | 9,000 |
| 2005/08/16 | 471 | 471 | 460 | 460 | 9,000 |
| 2005/08/15 | 465 | 473 | 465 | 470 | 28,000 |
| 2005/08/12 | 460 | 464 | 458 | 462 | 26,000 |
| 2005/08/11 | 458 | 464 | 455 | 460 | 40,000 |
| 2005/08/10 | 446 | 454 | 446 | 451 | 8,000 |
| 2005/08/09 | 450 | 450 | 445 | 445 | 5,000 |
| 2005/08/05 | 439 | 445 | 436 | 445 | 37,000 |
| 2005/08/04 | 440 | 442 | 440 | 440 | 31,000 |
| 2005/08/03 | 439 | 442 | 432 | 438 | 68,000 |
| 2005/08/02 | 449 | 449 | 440 | 443 | 34,000 |
| 2005/08/01 | 446 | 450 | 442 | 449 | 42,000 |
| 2005/07/29 | 445 | 446 | 441 | 442 | 6,000 |
| 2005/07/28 | 440 | 441 | 437 | 440 | 18,000 |
| 2005/07/27 | 448 | 448 | 440 | 440 | 10,000 |
| 2005/07/26 | 437 | 444 | 435 | 444 | 38,000 |
| 2005/07/25 | 444 | 445 | 441 | 445 | 10,000 |
| 2005/07/22 | 449 | 449 | 449 | 449 | 2,000 |
| 2005/07/21 | 455 | 455 | 440 | 440 | 16,000 |
| 2005/07/20 | 456 | 460 | 450 | 455 | 29,000 |
| 2005/07/19 | 460 | 460 | 455 | 460 | 25,000 |
| 2005/07/15 | 449 | 450 | 443 | 450 | 17,000 |
| 2005/07/14 | 443 | 448 | 442 | 442 | 15,000 |
| 2005/07/13 | 443 | 447 | 442 | 444 | 14,000 |
| 2005/07/12 | 445 | 452 | 444 | 445 | 11,000 |
| 2005/07/11 | 445 | 448 | 443 | 443 | 21,000 |
| 2005/07/08 | 456 | 465 | 455 | 455 | 7,000 |
| 2005/07/07 | 466 | 466 | 463 | 463 | 5,000 |
| 2005/07/06 | 458 | 466 | 458 | 466 | 6,000 |
| 2005/07/05 | 469 | 470 | 468 | 468 | 20,000 |
| 2005/07/04 | 465 | 468 | 460 | 468 | 21,000 |
| 2005/07/01 | 460 | 465 | 456 | 465 | 53,000 |
| 2005/06/30 | 455 | 463 | 455 | 463 | 22,000 |
| 2005/06/29 | 457 | 460 | 450 | 452 | 21,000 |
| 2005/06/28 | 441 | 446 | 441 | 446 | 26,000 |
| 2005/06/27 | 458 | 458 | 445 | 445 | 32,000 |
| 2005/06/24 | 439 | 455 | 438 | 455 | 59,000 |
| 2005/06/23 | 444 | 445 | 438 | 438 | 17,000 |
| 2005/06/22 | 431 | 436 | 430 | 433 | 27,000 |
| 2005/06/21 | 419 | 428 | 418 | 428 | 19,000 |
| 2005/06/20 | 442 | 442 | 410 | 415 | 85,000 |
| 2005/06/17 | 428 | 440 | 425 | 430 | 55,000 |
| 2005/06/16 | 441 | 445 | 428 | 428 | 56,000 |
| 2005/06/15 | 461 | 461 | 440 | 440 | 47,000 |
| 2005/06/14 | 468 | 468 | 456 | 461 | 7,000 |
| 2005/06/13 | 470 | 476 | 470 | 470 | 15,000 |
| 2005/06/10 | 461 | 461 | 461 | 461 | 4,000 |
| 2005/06/09 | 460 | 460 | 454 | 460 | 12,000 |
| 2005/06/08 | 462 | 465 | 454 | 454 | 16,000 |
| 2005/06/07 | 483 | 483 | 460 | 460 | 34,000 |
| 2005/06/06 | 468 | 484 | 468 | 483 | 20,000 |
| 2005/06/03 | 468 | 485 | 461 | 473 | 54,000 |
| 2005/06/02 | 428 | 469 | 428 | 469 | 118,000 |
| 2005/06/01 | 419 | 426 | 409 | 416 | 148,000 |
| 2005/05/31 | 421 | 433 | 415 | 419 | 114,000 |
| 2005/05/30 | 425 | 430 | 419 | 420 | 80,000 |
| 2005/05/27 | 465 | 465 | 430 | 435 | 28,000 |
| 2005/05/26 | 460 | 460 | 440 | 452 | 19,000 |
| 2005/05/25 | 485 | 485 | 480 | 480 | 5,000 |
| 2005/05/24 | 490 | 500 | 485 | 500 | 9,000 |
| 2005/05/23 | 499 | 500 | 475 | 500 | 35,000 |
| 2005/05/20 | 486 | 489 | 480 | 489 | 31,000 |
| 2005/05/19 | 494 | 494 | 486 | 486 | 6,000 |
| 2005/05/18 | 475 | 490 | 461 | 480 | 24,000 |
| 2005/05/17 | 493 | 500 | 471 | 475 | 31,000 |
| 2005/05/16 | 514 | 514 | 498 | 498 | 4,000 |
| 2005/05/13 | 520 | 520 | 500 | 516 | 30,000 |
| 2005/05/12 | 529 | 536 | 527 | 527 | 18,000 |
| 2005/05/11 | 521 | 537 | 517 | 522 | 31,000 |
| 2005/05/10 | 531 | 531 | 521 | 521 | 8,000 |
| 2005/05/09 | 528 | 530 | 523 | 524 | 15,000 |
| 2005/05/06 | 527 | 539 | 527 | 530 | 13,000 |
| 2005/05/02 | 537 | 537 | 537 | 537 | 1,000 |
| 2005/04/28 | 536 | 540 | 520 | 540 | 24,000 |
| 2005/04/27 | 510 | 540 | 510 | 540 | 14,000 |
| 2005/04/26 | 540 | 540 | 520 | 530 | 9,000 |
| 2005/04/25 | 549 | 555 | 540 | 540 | 34,000 |
| 2005/04/22 | 530 | 560 | 525 | 539 | 90,000 |
| 2005/04/21 | 515 | 529 | 505 | 525 | 46,000 |
| 2005/04/20 | 506 | 518 | 506 | 515 | 29,000 |
| 2005/04/19 | 501 | 501 | 500 | 501 | 14,000 |
| 2005/04/18 | 488 | 495 | 488 | 490 | 34,000 |
| 2005/04/15 | 504 | 505 | 504 | 504 | 22,000 |
| 2005/04/14 | 506 | 512 | 504 | 512 | 22,000 |
| 2005/04/13 | 500 | 520 | 500 | 504 | 18,000 |
| 2005/04/12 | 520 | 525 | 501 | 501 | 12,000 |
| 2005/04/11 | 530 | 535 | 525 | 525 | 10,000 |
| 2005/04/08 | 538 | 540 | 531 | 531 | 67,000 |
| 2005/04/07 | 530 | 530 | 520 | 523 | 56,000 |
| 2005/04/06 | 509 | 548 | 508 | 525 | 107,000 |
| 2005/04/05 | 482 | 504 | 481 | 504 | 43,000 |
| 2005/04/04 | 470 | 489 | 470 | 480 | 33,000 |
| 2005/04/01 | 472 | 485 | 472 | 475 | 17,000 |
| 2005/03/31 | 490 | 490 | 467 | 467 | 19,000 |
| 2005/03/30 | 490 | 490 | 475 | 490 | 46,000 |
| 2005/03/29 | 502 | 502 | 489 | 490 | 8,000 |
| 2005/03/28 | 509 | 509 | 500 | 500 | 10,000 |
| 2005/03/25 | 519 | 520 | 502 | 502 | 16,000 |
| 2005/03/24 | 510 | 520 | 510 | 520 | 44,000 |
| 2005/03/23 | 510 | 511 | 502 | 502 | 17,000 |
| 2005/03/22 | 494 | 514 | 494 | 509 | 41,000 |
| 2005/03/18 | 495 | 498 | 490 | 493 | 21,000 |
| 2005/03/17 | 491 | 499 | 491 | 496 | 20,000 |
| 2005/03/16 | 499 | 499 | 490 | 490 | 30,000 |
| 2005/03/15 | 485 | 499 | 485 | 492 | 35,000 |
| 2005/03/14 | 490 | 490 | 485 | 485 | 6,000 |
| 2005/03/11 | 480 | 489 | 480 | 486 | 17,000 |
| 2005/03/10 | 480 | 485 | 477 | 485 | 22,000 |
| 2005/03/09 | 470 | 480 | 470 | 480 | 43,000 |
| 2005/03/08 | 475 | 480 | 470 | 472 | 28,000 |
| 2005/03/07 | 470 | 484 | 469 | 480 | 31,000 |
| 2005/03/04 | 458 | 469 | 445 | 469 | 47,000 |
| 2005/03/03 | 440 | 455 | 440 | 455 | 49,000 |
| 2005/03/02 | 429 | 440 | 429 | 439 | 25,000 |
| 2005/03/01 | 435 | 435 | 431 | 434 | 5,000 |
| 2005/02/28 | 435 | 439 | 434 | 434 | 12,000 |
| 2005/02/25 | 426 | 435 | 426 | 435 | 20,000 |
| 2005/02/24 | 426 | 426 | 425 | 425 | 9,000 |
| 2005/02/23 | 430 | 430 | 426 | 426 | 23,000 |
| 2005/02/22 | 427 | 432 | 420 | 430 | 13,000 |
| 2005/02/21 | 450 | 450 | 442 | 442 | 19,000 |
| 2005/02/18 | 447 | 450 | 440 | 440 | 33,000 |
| 2005/02/17 | 429 | 454 | 426 | 450 | 60,000 |
| 2005/02/16 | 428 | 430 | 420 | 430 | 18,000 |
| 2005/02/15 | 416 | 430 | 415 | 430 | 32,000 |
| 2005/02/14 | 419 | 420 | 415 | 418 | 19,000 |
| 2005/02/10 | 435 | 435 | 419 | 419 | 17,000 |
| 2005/02/09 | 443 | 443 | 423 | 440 | 43,000 |
| 2005/02/08 | 435 | 440 | 435 | 440 | 26,000 |
| 2005/02/07 | 428 | 435 | 428 | 435 | 39,000 |
| 2005/02/04 | 430 | 432 | 421 | 431 | 80,000 |
| 2005/02/03 | 425 | 435 | 415 | 435 | 56,000 |
| 2005/02/02 | 410 | 424 | 410 | 420 | 122,000 |
| 2005/02/01 | 407 | 410 | 403 | 410 | 50,000 |
| 2005/01/31 | 396 | 411 | 395 | 408 | 100,000 |
| 2005/01/28 | 398 | 399 | 393 | 396 | 164,000 |
| 2005/01/27 | 379 | 399 | 377 | 397 | 144,000 |
| 2005/01/26 | 370 | 376 | 365 | 373 | 40,000 |
| 2005/01/25 | 370 | 371 | 363 | 365 | 21,000 |
| 2005/01/24 | 357 | 372 | 357 | 372 | 85,000 |
| 2005/01/21 | 356 | 360 | 356 | 356 | 18,000 |
| 2005/01/20 | 360 | 361 | 359 | 361 | 32,000 |
| 2005/01/19 | 362 | 362 | 358 | 361 | 32,000 |
| 2005/01/18 | 351 | 359 | 350 | 357 | 53,000 |
| 2005/01/17 | 351 | 354 | 341 | 349 | 37,000 |
| 2005/01/14 | 351 | 353 | 350 | 350 | 7,000 |
| 2005/01/13 | 350 | 354 | 349 | 354 | 19,000 |
| 2005/01/12 | 349 | 353 | 347 | 350 | 22,000 |
| 2005/01/11 | 347 | 354 | 346 | 350 | 39,000 |
| 2005/01/07 | 351 | 351 | 346 | 346 | 22,000 |
| 2005/01/06 | 342 | 347 | 340 | 347 | 29,000 |
| 2005/01/05 | 347 | 347 | 341 | 347 | 15,000 |
| 2005/01/04 | 349 | 349 | 346 | 347 | 12,000 |