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 |
|---|---|---|---|---|---|
| 2006/12/29 | 739 | 739 | 717 | 717 | 4,000 |
| 2006/12/28 | 739 | 739 | 739 | 739 | 2,000 |
| 2006/12/27 | 740 | 743 | 730 | 739 | 12,000 |
| 2006/12/26 | 719 | 720 | 710 | 720 | 9,000 |
| 2006/12/25 | 710 | 720 | 710 | 720 | 13,000 |
| 2006/12/22 | 730 | 740 | 730 | 740 | 14,000 |
| 2006/12/21 | 743 | 743 | 737 | 740 | 13,000 |
| 2006/12/20 | 740 | 744 | 740 | 744 | 5,000 |
| 2006/12/19 | 749 | 749 | 731 | 740 | 9,000 |
| 2006/12/18 | 737 | 748 | 736 | 748 | 15,000 |
| 2006/12/15 | 739 | 740 | 730 | 730 | 4,000 |
| 2006/12/14 | 745 | 745 | 743 | 745 | 7,000 |
| 2006/12/13 | 739 | 744 | 719 | 744 | 12,000 |
| 2006/12/12 | 709 | 745 | 709 | 744 | 5,000 |
| 2006/12/11 | 736 | 739 | 731 | 739 | 10,000 |
| 2006/12/08 | 737 | 737 | 731 | 737 | 36,000 |
| 2006/12/07 | 711 | 717 | 711 | 717 | 4,000 |
| 2006/12/06 | 712 | 721 | 710 | 711 | 30,000 |
| 2006/12/05 | 714 | 714 | 710 | 711 | 10,000 |
| 2006/12/04 | 701 | 710 | 701 | 710 | 12,000 |
| 2006/12/01 | 706 | 706 | 700 | 701 | 20,000 |
| 2006/11/30 | 681 | 700 | 681 | 686 | 12,000 |
| 2006/11/29 | 681 | 700 | 681 | 700 | 22,000 |
| 2006/11/28 | 670 | 689 | 670 | 681 | 11,000 |
| 2006/11/27 | 683 | 683 | 670 | 673 | 13,000 |
| 2006/11/24 | 690 | 694 | 677 | 684 | 31,000 |
| 2006/11/22 | 690 | 700 | 685 | 700 | 26,000 |
| 2006/11/21 | 691 | 700 | 691 | 700 | 25,000 |
| 2006/11/20 | 691 | 691 | 673 | 690 | 11,000 |
| 2006/11/17 | 690 | 700 | 680 | 690 | 19,000 |
| 2006/11/16 | 700 | 710 | 700 | 710 | 75,000 |
| 2006/11/15 | 665 | 700 | 665 | 686 | 48,000 |
| 2006/11/14 | 620 | 651 | 620 | 651 | 23,000 |
| 2006/11/13 | 635 | 635 | 608 | 610 | 15,000 |
| 2006/11/10 | 650 | 659 | 636 | 659 | 12,000 |
| 2006/11/09 | 681 | 681 | 660 | 660 | 13,000 |
| 2006/11/08 | 700 | 700 | 681 | 681 | 17,000 |
| 2006/11/07 | 686 | 693 | 686 | 693 | 5,000 |
| 2006/11/06 | 685 | 685 | 680 | 685 | 7,000 |
| 2006/11/02 | 700 | 700 | 682 | 695 | 20,000 |
| 2006/11/01 | 680 | 690 | 673 | 690 | 19,000 |
| 2006/10/31 | 658 | 660 | 658 | 660 | 13,000 |
| 2006/10/30 | 690 | 690 | 658 | 658 | 15,000 |
| 2006/10/27 | 703 | 703 | 690 | 690 | 32,000 |
| 2006/10/26 | 700 | 707 | 700 | 702 | 17,000 |
| 2006/10/25 | 706 | 707 | 700 | 700 | 13,000 |
| 2006/10/24 | 701 | 706 | 700 | 706 | 22,000 |
| 2006/10/23 | 702 | 705 | 700 | 700 | 18,000 |
| 2006/10/20 | 687 | 701 | 686 | 700 | 47,000 |
| 2006/10/19 | 688 | 688 | 678 | 687 | 12,000 |
| 2006/10/18 | 660 | 678 | 659 | 678 | 17,000 |
| 2006/10/17 | 655 | 655 | 645 | 655 | 21,000 |
| 2006/10/16 | 646 | 647 | 636 | 647 | 40,000 |
| 2006/10/13 | 600 | 620 | 600 | 620 | 7,000 |
| 2006/10/12 | 600 | 600 | 595 | 600 | 26,000 |
| 2006/10/11 | 610 | 610 | 600 | 601 | 13,000 |
| 2006/10/10 | 639 | 639 | 619 | 620 | 9,000 |
| 2006/10/06 | 639 | 647 | 621 | 640 | 8,000 |
| 2006/10/05 | 644 | 644 | 634 | 643 | 8,000 |
| 2006/10/04 | 650 | 655 | 635 | 650 | 27,000 |
| 2006/10/03 | 649 | 649 | 640 | 649 | 27,000 |
| 2006/10/02 | 649 | 650 | 645 | 650 | 21,000 |
| 2006/09/29 | 640 | 645 | 638 | 645 | 9,000 |
| 2006/09/28 | 623 | 650 | 620 | 650 | 22,000 |
| 2006/09/27 | 605 | 620 | 605 | 620 | 22,000 |
| 2006/09/26 | 591 | 595 | 591 | 595 | 3,000 |
| 2006/09/25 | 586 | 600 | 583 | 600 | 35,000 |
| 2006/09/22 | 595 | 601 | 595 | 595 | 9,000 |
| 2006/09/21 | 600 | 607 | 597 | 601 | 14,000 |
| 2006/09/20 | 600 | 600 | 583 | 598 | 8,000 |
| 2006/09/19 | 618 | 618 | 594 | 604 | 11,000 |
| 2006/09/15 | 604 | 615 | 600 | 615 | 7,000 |
| 2006/09/14 | 600 | 604 | 600 | 604 | 4,000 |
| 2006/09/13 | 604 | 604 | 604 | 604 | 1,000 |
| 2006/09/12 | 610 | 610 | 610 | 610 | 1,000 |
| 2006/09/11 | 617 | 619 | 615 | 617 | 11,000 |
| 2006/09/08 | 607 | 608 | 606 | 607 | 21,000 |
| 2006/09/07 | 612 | 614 | 611 | 611 | 7,000 |
| 2006/09/06 | 620 | 620 | 612 | 612 | 9,000 |
| 2006/09/05 | 620 | 625 | 620 | 620 | 19,000 |
| 2006/09/04 | 623 | 625 | 622 | 624 | 14,000 |
| 2006/09/01 | 620 | 623 | 620 | 622 | 15,000 |
| 2006/08/31 | 610 | 620 | 610 | 620 | 21,000 |
| 2006/08/30 | 620 | 620 | 615 | 620 | 6,000 |
| 2006/08/29 | 615 | 615 | 615 | 615 | 1,000 |
| 2006/08/28 | 620 | 620 | 610 | 615 | 17,000 |
| 2006/08/25 | 618 | 621 | 618 | 620 | 5,000 |
| 2006/08/24 | 625 | 625 | 617 | 617 | 3,000 |
| 2006/08/23 | 624 | 624 | 617 | 617 | 3,000 |
| 2006/08/22 | 622 | 625 | 621 | 624 | 6,000 |
| 2006/08/21 | 630 | 632 | 622 | 622 | 9,000 |
| 2006/08/18 | 617 | 625 | 617 | 620 | 16,000 |
| 2006/08/17 | 628 | 635 | 628 | 630 | 8,000 |
| 2006/08/16 | 631 | 637 | 631 | 631 | 6,000 |
| 2006/08/15 | 632 | 634 | 624 | 630 | 6,000 |
| 2006/08/14 | 611 | 630 | 611 | 630 | 14,000 |
| 2006/08/11 | 616 | 619 | 615 | 619 | 4,000 |
| 2006/08/10 | 629 | 629 | 620 | 621 | 5,000 |
| 2006/08/09 | 621 | 621 | 621 | 621 | 1,000 |
| 2006/08/08 | 601 | 620 | 601 | 620 | 8,000 |
| 2006/08/07 | 631 | 631 | 621 | 621 | 2,000 |
| 2006/08/04 | 649 | 650 | 640 | 641 | 4,000 |
| 2006/08/03 | 650 | 654 | 650 | 650 | 11,000 |
| 2006/08/02 | 654 | 655 | 630 | 650 | 44,000 |
| 2006/08/01 | 598 | 604 | 596 | 604 | 16,000 |
| 2006/07/31 | 590 | 597 | 584 | 595 | 10,000 |
| 2006/07/28 | 565 | 570 | 565 | 570 | 8,000 |
| 2006/07/27 | 571 | 571 | 553 | 561 | 13,000 |
| 2006/07/26 | 566 | 566 | 552 | 555 | 10,000 |
| 2006/07/25 | 579 | 579 | 564 | 564 | 5,000 |
| 2006/07/24 | 572 | 572 | 572 | 572 | 1,000 |
| 2006/07/21 | 560 | 575 | 555 | 574 | 9,000 |
| 2006/07/20 | 563 | 580 | 560 | 580 | 13,000 |
| 2006/07/19 | 577 | 577 | 573 | 573 | 13,000 |
| 2006/07/18 | 589 | 589 | 561 | 561 | 6,000 |
| 2006/07/14 | 600 | 603 | 595 | 595 | 13,000 |
| 2006/07/13 | 601 | 605 | 587 | 600 | 8,000 |
| 2006/07/12 | 615 | 615 | 614 | 614 | 4,000 |
| 2006/07/11 | 615 | 615 | 610 | 610 | 4,000 |
| 2006/07/10 | 619 | 619 | 609 | 611 | 6,000 |
| 2006/07/07 | 639 | 639 | 615 | 615 | 12,000 |
| 2006/07/06 | 635 | 635 | 621 | 621 | 4,000 |
| 2006/07/05 | 635 | 635 | 630 | 630 | 10,000 |
| 2006/07/04 | 639 | 640 | 635 | 640 | 10,000 |
| 2006/07/03 | 627 | 630 | 627 | 629 | 18,000 |
| 2006/06/30 | 621 | 632 | 619 | 627 | 30,000 |
| 2006/06/29 | 620 | 658 | 612 | 629 | 43,000 |
| 2006/06/28 | 640 | 645 | 611 | 621 | 23,000 |
| 2006/06/27 | 638 | 641 | 620 | 640 | 19,000 |
| 2006/06/26 | 640 | 645 | 620 | 620 | 20,000 |
| 2006/06/23 | 646 | 646 | 620 | 630 | 25,000 |
| 2006/06/22 | 640 | 645 | 640 | 645 | 9,000 |
| 2006/06/21 | 625 | 630 | 625 | 630 | 3,000 |
| 2006/06/20 | 642 | 642 | 631 | 640 | 9,000 |
| 2006/06/19 | 640 | 648 | 635 | 635 | 14,000 |
| 2006/06/16 | 625 | 625 | 611 | 620 | 8,000 |
| 2006/06/15 | 576 | 591 | 576 | 589 | 3,000 |
| 2006/06/14 | 561 | 573 | 542 | 573 | 16,000 |
| 2006/06/13 | 582 | 590 | 581 | 586 | 19,000 |
| 2006/06/12 | 550 | 602 | 550 | 582 | 9,000 |
| 2006/06/09 | 550 | 560 | 550 | 560 | 21,000 |
| 2006/06/08 | 590 | 590 | 550 | 560 | 18,000 |
| 2006/06/07 | 600 | 605 | 600 | 605 | 7,000 |
| 2006/06/06 | 619 | 619 | 590 | 600 | 9,000 |
| 2006/06/05 | 600 | 611 | 600 | 610 | 16,000 |
| 2006/06/02 | 620 | 620 | 540 | 620 | 23,000 |
| 2006/06/01 | 631 | 631 | 610 | 611 | 26,000 |
| 2006/05/31 | 609 | 622 | 596 | 611 | 38,000 |
| 2006/05/30 | 629 | 629 | 608 | 617 | 15,000 |
| 2006/05/29 | 650 | 650 | 649 | 649 | 9,000 |
| 2006/05/26 | 646 | 647 | 642 | 642 | 6,000 |
| 2006/05/25 | 637 | 647 | 637 | 647 | 6,000 |
| 2006/05/24 | 642 | 653 | 636 | 636 | 23,000 |
| 2006/05/23 | 660 | 660 | 643 | 643 | 8,000 |
| 2006/05/22 | 673 | 673 | 663 | 663 | 15,000 |
| 2006/05/19 | 666 | 696 | 666 | 694 | 11,000 |
| 2006/05/18 | 670 | 670 | 666 | 666 | 8,000 |
| 2006/05/17 | 666 | 670 | 660 | 670 | 8,000 |
| 2006/05/16 | 679 | 681 | 670 | 670 | 13,000 |
| 2006/05/15 | 678 | 689 | 677 | 678 | 9,000 |
| 2006/05/12 | 683 | 708 | 661 | 708 | 33,000 |
| 2006/05/11 | 693 | 699 | 680 | 680 | 40,000 |
| 2006/05/10 | 701 | 704 | 693 | 693 | 15,000 |
| 2006/05/09 | 703 | 710 | 703 | 706 | 11,000 |
| 2006/05/08 | 707 | 710 | 700 | 706 | 11,000 |
| 2006/05/02 | 717 | 725 | 700 | 717 | 25,000 |
| 2006/05/01 | 735 | 735 | 725 | 725 | 7,000 |
| 2006/04/28 | 725 | 725 | 704 | 704 | 12,000 |
| 2006/04/27 | 739 | 739 | 708 | 715 | 13,000 |
| 2006/04/26 | 719 | 729 | 706 | 729 | 14,000 |
| 2006/04/25 | 700 | 709 | 690 | 705 | 9,000 |
| 2006/04/24 | 715 | 718 | 712 | 712 | 18,000 |
| 2006/04/21 | 720 | 721 | 710 | 710 | 27,000 |
| 2006/04/20 | 714 | 718 | 710 | 710 | 15,000 |
| 2006/04/19 | 720 | 736 | 713 | 713 | 61,000 |
| 2006/04/18 | 725 | 725 | 703 | 710 | 122,000 |
| 2006/04/17 | 759 | 769 | 735 | 735 | 69,000 |
| 2006/04/14 | 773 | 779 | 755 | 779 | 41,000 |
| 2006/04/13 | 768 | 785 | 762 | 775 | 46,000 |
| 2006/04/12 | 753 | 770 | 753 | 769 | 46,000 |
| 2006/04/11 | 781 | 781 | 752 | 755 | 112,000 |
| 2006/04/10 | 808 | 808 | 780 | 786 | 63,000 |
| 2006/04/07 | 814 | 818 | 804 | 810 | 81,000 |
| 2006/04/06 | 800 | 800 | 788 | 794 | 90,000 |
| 2006/04/05 | 769 | 788 | 769 | 788 | 104,000 |
| 2006/04/04 | 772 | 775 | 768 | 768 | 90,000 |
| 2006/04/03 | 800 | 800 | 770 | 782 | 132,000 |
| 2006/03/31 | 758 | 800 | 758 | 800 | 226,000 |
| 2006/03/30 | 721 | 775 | 721 | 752 | 391,000 |
| 2006/03/29 | 728 | 730 | 712 | 720 | 195,000 |
| 2006/03/28 | 730 | 736 | 721 | 730 | 97,000 |
| 2006/03/27 | 708 | 748 | 708 | 747 | 188,000 |
| 2006/03/24 | 679 | 699 | 654 | 699 | 110,000 |
| 2006/03/23 | 656 | 678 | 651 | 678 | 99,000 |
| 2006/03/22 | 638 | 649 | 634 | 649 | 75,000 |
| 2006/03/20 | 630 | 634 | 629 | 634 | 35,000 |
| 2006/03/17 | 629 | 629 | 623 | 628 | 13,000 |
| 2006/03/16 | 627 | 630 | 623 | 629 | 27,000 |
| 2006/03/15 | 621 | 627 | 617 | 627 | 10,000 |
| 2006/03/14 | 630 | 630 | 622 | 623 | 18,000 |
| 2006/03/13 | 619 | 625 | 617 | 620 | 30,000 |
| 2006/03/10 | 609 | 619 | 609 | 617 | 28,000 |
| 2006/03/09 | 599 | 608 | 599 | 608 | 15,000 |
| 2006/03/08 | 590 | 605 | 575 | 601 | 28,000 |
| 2006/03/07 | 582 | 595 | 576 | 580 | 21,000 |
| 2006/03/06 | 574 | 600 | 567 | 600 | 28,000 |
| 2006/03/03 | 594 | 594 | 568 | 579 | 25,000 |
| 2006/03/02 | 610 | 610 | 587 | 597 | 39,000 |
| 2006/03/01 | 624 | 624 | 606 | 610 | 147,000 |
| 2006/02/28 | 620 | 640 | 610 | 626 | 115,000 |
| 2006/02/27 | 618 | 630 | 605 | 610 | 107,000 |
| 2006/02/24 | 600 | 606 | 590 | 605 | 82,000 |
| 2006/02/23 | 569 | 589 | 554 | 589 | 43,000 |
| 2006/02/22 | 540 | 551 | 540 | 551 | 63,000 |
| 2006/02/21 | 510 | 540 | 510 | 540 | 89,000 |
| 2006/02/20 | 526 | 526 | 483 | 500 | 20,000 |
| 2006/02/17 | 545 | 545 | 520 | 534 | 28,000 |
| 2006/02/16 | 550 | 550 | 535 | 550 | 11,000 |
| 2006/02/15 | 568 | 569 | 555 | 560 | 18,000 |
| 2006/02/14 | 555 | 565 | 540 | 565 | 63,000 |
| 2006/02/13 | 580 | 580 | 551 | 562 | 20,000 |
| 2006/02/10 | 580 | 580 | 570 | 580 | 17,000 |
| 2006/02/09 | 582 | 592 | 582 | 590 | 10,000 |
| 2006/02/08 | 602 | 605 | 572 | 582 | 47,000 |
| 2006/02/07 | 590 | 600 | 589 | 597 | 25,000 |
| 2006/02/06 | 581 | 588 | 572 | 588 | 31,000 |
| 2006/02/03 | 589 | 589 | 572 | 587 | 17,000 |
| 2006/02/02 | 587 | 593 | 580 | 589 | 32,000 |
| 2006/02/01 | 598 | 604 | 580 | 585 | 25,000 |
| 2006/01/31 | 600 | 607 | 580 | 588 | 37,000 |
| 2006/01/30 | 596 | 599 | 594 | 599 | 45,000 |
| 2006/01/27 | 589 | 589 | 576 | 586 | 35,000 |
| 2006/01/26 | 559 | 574 | 559 | 559 | 25,000 |
| 2006/01/25 | 551 | 560 | 550 | 557 | 21,000 |
| 2006/01/24 | 538 | 560 | 538 | 547 | 24,000 |
| 2006/01/23 | 520 | 554 | 520 | 548 | 38,000 |
| 2006/01/20 | 588 | 588 | 570 | 570 | 24,000 |
| 2006/01/19 | 538 | 585 | 538 | 574 | 21,000 |
| 2006/01/18 | 565 | 565 | 521 | 525 | 43,000 |
| 2006/01/17 | 583 | 604 | 583 | 585 | 43,000 |
| 2006/01/16 | 585 | 609 | 585 | 609 | 78,000 |
| 2006/01/13 | 579 | 583 | 575 | 583 | 62,000 |
| 2006/01/12 | 570 | 580 | 570 | 575 | 64,000 |
| 2006/01/11 | 554 | 570 | 554 | 560 | 47,000 |
| 2006/01/10 | 575 | 575 | 563 | 569 | 39,000 |
| 2006/01/06 | 550 | 550 | 545 | 550 | 18,000 |
| 2006/01/05 | 535 | 546 | 535 | 546 | 34,000 |
| 2006/01/04 | 532 | 540 | 532 | 537 | 13,000 |