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
2007/12/28 703 704 692 698 5,200
2007/12/27 719 719 699 700 15,400
2007/12/26 712 712 700 709 14,900
2007/12/25 689 706 675 702 25,000
2007/12/21 700 701 669 685 20,100
2007/12/20 727 730 696 704 13,800
2007/12/19 735 748 728 731 24,200
2007/12/18 740 741 720 729 13,000
2007/12/17 767 767 740 740 11,200
2007/12/14 742 755 735 747 27,200
2007/12/13 769 769 730 732 16,300
2007/12/12 767 769 752 760 10,800
2007/12/11 784 785 761 764 9,000
2007/12/10 779 780 760 775 6,700
2007/12/07 795 798 776 780 11,900
2007/12/06 772 785 761 784 6,000
2007/12/05 771 775 750 762 8,400
2007/12/04 786 787 771 771 5,500
2007/12/03 800 800 782 793 10,100
2007/11/30 780 800 779 800 9,100
2007/11/29 764 782 764 782 12,900
2007/11/28 759 778 759 763 5,000
2007/11/27 778 778 758 761 12,100
2007/11/26 768 779 754 768 13,000
2007/11/22 770 786 765 767 10,300
2007/11/21 800 800 761 780 26,700
2007/11/20 772 799 750 798 20,900
2007/11/19 824 825 784 800 11,900
2007/11/16 807 807 770 800 12,100
2007/11/15 792 809 792 805 19,800
2007/11/14 754 779 754 775 19,600
2007/11/13 735 756 735 751 16,800
2007/11/12 772 782 740 740 20,800
2007/11/09 770 805 770 782 14,300
2007/11/08 799 805 790 790 7,800
2007/11/07 838 839 825 825 9,200
2007/11/06 830 850 825 839 8,400
2007/11/05 840 853 838 838 10,900
2007/11/02 825 865 825 865 6,000
2007/11/01 851 852 841 849 18,300
2007/10/31 856 856 840 851 8,600
2007/10/30 841 850 829 840 38,100
2007/10/29 861 867 839 861 17,900
2007/10/26 855 860 835 860 8,800
2007/10/25 864 881 851 855 8,200
2007/10/24 894 894 880 884 12,700
2007/10/23 883 894 873 881 7,800
2007/10/22 836 884 836 883 18,100
2007/10/19 878 893 857 886 28,400
2007/10/18 860 880 843 878 19,400
2007/10/17 855 863 850 853 16,000
2007/10/16 860 869 850 850 12,100
2007/10/15 860 860 850 858 10,800
2007/10/12 850 860 850 855 11,800
2007/10/11 843 850 838 847 14,500
2007/10/10 865 865 851 852 7,900
2007/10/09 859 861 849 850 11,900
2007/10/05 827 849 826 843 28,900
2007/10/04 836 846 818 824 11,800
2007/10/03 835 840 825 836 12,200
2007/10/02 830 842 814 825 8,600
2007/10/01 862 863 803 823 21,100
2007/09/28 860 865 849 860 12,800
2007/09/27 850 859 835 859 16,400
2007/09/26 843 849 827 849 7,600
2007/09/25 801 844 800 844 17,200
2007/09/21 820 840 820 825 7,900
2007/09/20 855 856 814 848 15,300
2007/09/19 841 860 840 855 20,500
2007/09/18 835 839 830 832 8,100
2007/09/14 833 847 830 843 35,600
2007/09/13 815 837 802 813 23,100
2007/09/12 784 820 784 805 32,000
2007/09/11 780 790 762 781 35,900
2007/09/10 795 799 782 788 18,200
2007/09/07 822 823 790 809 37,500
2007/09/06 843 855 810 841 9,100
2007/09/05 870 875 850 859 6,600
2007/09/04 893 893 878 878 10,900
2007/09/03 899 899 880 883 18,800
2007/08/31 877 890 875 890 15,800
2007/08/30 877 885 874 885 8,400
2007/08/29 863 867 863 865 11,900
2007/08/28 890 890 881 883 4,100
2007/08/27 885 887 870 887 28,100
2007/08/24 879 879 851 860 14,300
2007/08/23 880 890 875 879 17,000
2007/08/22 872 881 867 878 5,500
2007/08/21 872 872 859 866 12,200
2007/08/20 861 861 845 852 19,300
2007/08/17 850 853 798 799 24,100
2007/08/16 887 890 825 875 33,400
2007/08/15 900 905 892 897 37,700
2007/08/14 890 923 885 900 70,400
2007/08/13 900 910 880 880 25,000
2007/08/10 919 939 903 910 121,300
2007/08/09 937 937 900 909 27,400
2007/08/08 910 930 903 925 32,000
2007/08/07 921 937 914 923 56,800
2007/08/06 901 926 889 914 49,100
2007/08/03 920 948 918 941 71,300
2007/08/02 932 967 890 907 112,400
2007/08/01 980 998 951 982 47,100
2007/07/31 1,007 1,007 980 980 73,000
2007/07/30 930 979 930 967 63,900
2007/07/27 922 958 916 929 79,100
2007/07/26 998 1,027 965 972 172,600
2007/07/25 971 1,000 955 1,000 159,200
2007/07/24 950 980 940 971 157,400
2007/07/23 917 970 908 960 122,600
2007/07/20 920 951 905 907 145,000
2007/07/19 894 924 881 913 79,000
2007/07/18 890 890 860 874 38,500
2007/07/17 850 891 846 891 60,100
2007/07/13 849 849 840 845 15,400
2007/07/12 854 854 836 840 41,200
2007/07/11 845 845 832 834 57,000
2007/07/10 867 867 845 856 38,300
2007/07/09 845 875 840 869 82,200
2007/07/06 898 898 857 868 62,100
2007/07/05 912 913 862 888 87,200
2007/07/04 894 920 894 909 128,200
2007/07/03 890 902 883 893 154,300
2007/07/02 845 862 844 850 98,900
2007/06/29 835 835 795 831 73,000
2007/06/28 811 838 811 838 142,000
2007/06/27 793 811 790 805 130,000
2007/06/26 781 792 780 789 37,000
2007/06/25 755 805 755 776 70,000
2007/06/22 739 748 739 745 18,000
2007/06/21 745 749 733 749 16,000
2007/06/20 739 749 739 747 22,000
2007/06/19 755 757 747 747 40,000
2007/06/18 739 755 735 755 87,000
2007/06/15 719 725 713 719 24,000
2007/06/14 706 710 701 709 7,000
2007/06/13 696 703 695 696 10,000
2007/06/12 720 720 702 703 9,000
2007/06/11 720 725 715 720 15,000
2007/06/08 707 715 701 709 29,000
2007/06/07 715 715 707 713 8,000
2007/06/06 702 715 702 715 6,000
2007/06/05 710 711 707 711 10,000
2007/06/04 725 725 700 702 42,000
2007/06/01 720 734 718 720 59,000
2007/05/31 683 694 682 694 35,000
2007/05/30 673 677 663 663 12,000
2007/05/29 656 664 652 664 28,000
2007/05/28 654 660 652 652 13,000
2007/05/25 657 662 655 659 15,000
2007/05/24 675 675 665 665 7,000
2007/05/23 671 679 666 676 25,000
2007/05/22 661 671 661 671 4,000
2007/05/21 672 672 662 663 8,000
2007/05/18 681 681 680 680 8,000
2007/05/17 699 699 680 680 9,000
2007/05/16 705 705 701 701 8,000
2007/05/15 721 721 710 711 15,000
2007/05/14 726 726 719 721 22,000
2007/05/11 700 726 700 726 74,000
2007/05/10 670 730 670 720 74,000
2007/05/09 672 675 665 675 11,000
2007/05/08 684 685 675 685 11,000
2007/05/07 680 695 670 675 21,000
2007/05/02 700 703 700 700 8,000
2007/05/01 692 692 690 692 15,000
2007/04/27 670 680 660 680 36,000
2007/04/26 655 655 651 654 11,000
2007/04/25 669 669 656 656 20,000
2007/04/24 646 651 646 650 13,000
2007/04/23 640 681 640 650 24,000
2007/04/20 626 630 626 630 2,000
2007/04/19 623 630 623 630 36,000
2007/04/18 621 625 615 624 47,000
2007/04/17 630 630 619 624 19,000
2007/04/16 636 640 630 630 6,000
2007/04/13 632 632 620 620 9,000
2007/04/12 635 636 626 632 7,000
2007/04/11 650 669 640 640 14,000
2007/04/10 658 659 650 650 7,000
2007/04/09 666 678 664 678 6,000
2007/04/06 668 670 661 666 44,000
2007/04/05 650 650 649 649 4,000
2007/04/04 624 644 624 644 15,000
2007/04/03 617 624 609 614 23,000
2007/04/02 644 645 625 625 10,000
2007/03/30 625 635 625 635 9,000
2007/03/29 630 630 622 623 5,000
2007/03/28 630 635 630 632 11,000
2007/03/27 647 647 633 633 14,000
2007/03/26 651 656 651 656 9,000
2007/03/23 649 653 644 650 16,000
2007/03/22 645 647 642 642 11,000
2007/03/20 625 626 625 625 19,000
2007/03/19 626 626 620 620 13,000
2007/03/16 623 625 619 625 26,000
2007/03/15 617 625 617 622 9,000
2007/03/14 630 630 606 616 33,000
2007/03/13 636 645 635 636 27,000
2007/03/12 627 630 626 629 29,000
2007/03/09 620 635 620 622 45,000
2007/03/08 623 633 620 620 26,000
2007/03/07 645 650 633 633 65,000
2007/03/06 645 657 645 645 40,000
2007/03/05 658 665 652 655 32,000
2007/03/02 717 717 688 688 8,000
2007/03/01 693 699 693 697 12,000
2007/02/28 652 695 652 691 20,000
2007/02/27 715 715 712 712 11,000
2007/02/26 716 719 714 718 12,000
2007/02/23 719 719 719 719 2,000
2007/02/22 724 725 719 723 14,000
2007/02/21 716 716 715 715 10,000
2007/02/20 715 716 715 716 12,000
2007/02/19 714 722 712 716 11,000
2007/02/16 717 724 715 724 16,000
2007/02/15 725 725 691 715 21,000
2007/02/14 732 739 730 730 9,000
2007/02/13 750 750 732 732 18,000
2007/02/09 743 743 736 737 10,000
2007/02/08 752 752 750 750 3,000
2007/02/07 740 749 732 732 6,000
2007/02/06 729 740 729 740 8,000
2007/02/05 749 749 739 739 2,000
2007/02/02 744 751 744 746 7,000
2007/02/01 733 748 725 745 18,000
2007/01/31 717 725 709 725 12,000
2007/01/30 734 740 727 727 31,000
2007/01/29 731 735 730 733 24,000
2007/01/26 739 749 736 749 16,000
2007/01/25 756 756 756 756 1,000
2007/01/24 756 761 756 756 4,000
2007/01/23 767 767 766 766 4,000
2007/01/22 757 767 748 767 8,000
2007/01/19 768 768 755 767 28,000
2007/01/18 740 752 735 752 17,000
2007/01/17 750 750 740 740 3,000
2007/01/16 750 750 742 745 9,000
2007/01/15 740 750 740 750 5,000
2007/01/12 737 737 731 731 3,000
2007/01/11 725 750 725 750 22,000
2007/01/10 744 745 740 745 4,000
2007/01/09 740 745 725 745 14,000
2007/01/05 750 750 740 750 17,000
2007/01/04 747 750 747 750 3,000

このページの先頭へ