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 |
---|---|---|---|---|---|
2009/12/30 | 249 | 250 | 244 | 250 | 15,000 |
2009/12/29 | 244 | 248 | 243 | 247 | 13,500 |
2009/12/28 | 247 | 250 | 242 | 247 | 22,300 |
2009/12/25 | 242 | 246 | 240 | 242 | 27,200 |
2009/12/24 | 242 | 243 | 238 | 242 | 31,400 |
2009/12/22 | 243 | 247 | 237 | 243 | 38,000 |
2009/12/21 | 253 | 253 | 241 | 244 | 25,200 |
2009/12/18 | 248 | 252 | 246 | 252 | 15,000 |
2009/12/17 | 246 | 254 | 246 | 251 | 18,100 |
2009/12/16 | 255 | 255 | 243 | 248 | 17,400 |
2009/12/15 | 250 | 255 | 242 | 251 | 18,700 |
2009/12/14 | 254 | 258 | 249 | 252 | 25,300 |
2009/12/11 | 248 | 254 | 248 | 253 | 39,900 |
2009/12/10 | 242 | 243 | 238 | 241 | 12,800 |
2009/12/09 | 236 | 243 | 236 | 237 | 10,000 |
2009/12/08 | 238 | 244 | 236 | 236 | 18,700 |
2009/12/07 | 241 | 241 | 232 | 237 | 15,400 |
2009/12/04 | 230 | 235 | 230 | 231 | 9,100 |
2009/12/03 | 230 | 237 | 229 | 230 | 26,900 |
2009/12/02 | 228 | 230 | 227 | 229 | 6,800 |
2009/12/01 | 227 | 227 | 218 | 227 | 22,400 |
2009/11/30 | 213 | 224 | 213 | 222 | 19,700 |
2009/11/27 | 213 | 213 | 211 | 212 | 28,300 |
2009/11/26 | 207 | 210 | 206 | 207 | 9,300 |
2009/11/25 | 205 | 208 | 205 | 206 | 6,800 |
2009/11/24 | 212 | 212 | 205 | 205 | 16,400 |
2009/11/20 | 215 | 215 | 213 | 213 | 10,400 |
2009/11/19 | 220 | 222 | 215 | 216 | 10,300 |
2009/11/18 | 220 | 220 | 214 | 219 | 18,600 |
2009/11/17 | 223 | 223 | 218 | 218 | 12,100 |
2009/11/16 | 221 | 223 | 216 | 221 | 6,300 |
2009/11/13 | 220 | 223 | 219 | 220 | 16,300 |
2009/11/12 | 224 | 224 | 215 | 216 | 13,900 |
2009/11/11 | 224 | 224 | 221 | 222 | 8,600 |
2009/11/10 | 222 | 224 | 221 | 221 | 13,000 |
2009/11/09 | 228 | 228 | 221 | 224 | 12,500 |
2009/11/06 | 230 | 231 | 226 | 227 | 12,800 |
2009/11/05 | 230 | 231 | 228 | 230 | 12,000 |
2009/11/04 | 230 | 231 | 229 | 230 | 7,100 |
2009/11/02 | 236 | 236 | 229 | 231 | 10,600 |
2009/10/30 | 233 | 234 | 229 | 231 | 13,000 |
2009/10/29 | 230 | 234 | 229 | 232 | 28,600 |
2009/10/28 | 231 | 233 | 230 | 233 | 23,000 |
2009/10/27 | 244 | 244 | 233 | 237 | 29,200 |
2009/10/26 | 232 | 239 | 232 | 239 | 16,000 |
2009/10/23 | 232 | 237 | 231 | 237 | 17,800 |
2009/10/22 | 234 | 236 | 232 | 236 | 28,400 |
2009/10/21 | 236 | 238 | 236 | 237 | 17,200 |
2009/10/20 | 236 | 240 | 236 | 237 | 21,500 |
2009/10/19 | 240 | 241 | 235 | 239 | 16,500 |
2009/10/16 | 243 | 243 | 239 | 240 | 10,700 |
2009/10/15 | 240 | 244 | 238 | 240 | 22,700 |
2009/10/14 | 241 | 243 | 237 | 237 | 12,500 |
2009/10/13 | 235 | 238 | 234 | 237 | 26,100 |
2009/10/09 | 233 | 235 | 229 | 230 | 24,300 |
2009/10/08 | 236 | 238 | 230 | 231 | 23,400 |
2009/10/07 | 236 | 236 | 230 | 234 | 14,600 |
2009/10/06 | 234 | 237 | 232 | 235 | 9,700 |
2009/10/05 | 243 | 243 | 234 | 235 | 11,800 |
2009/10/02 | 246 | 248 | 238 | 242 | 25,900 |
2009/10/01 | 258 | 262 | 249 | 249 | 17,000 |
2009/09/30 | 254 | 254 | 248 | 253 | 36,000 |
2009/09/29 | 257 | 257 | 253 | 254 | 8,000 |
2009/09/28 | 265 | 265 | 255 | 257 | 13,900 |
2009/09/25 | 260 | 264 | 251 | 258 | 17,800 |
2009/09/24 | 265 | 268 | 259 | 268 | 21,100 |
2009/09/18 | 257 | 260 | 257 | 260 | 8,200 |
2009/09/17 | 256 | 260 | 256 | 260 | 18,900 |
2009/09/16 | 256 | 258 | 255 | 255 | 13,300 |
2009/09/15 | 258 | 262 | 258 | 258 | 8,500 |
2009/09/14 | 260 | 261 | 258 | 261 | 15,000 |
2009/09/11 | 270 | 270 | 264 | 264 | 20,900 |
2009/09/10 | 268 | 271 | 261 | 271 | 30,700 |
2009/09/09 | 277 | 277 | 270 | 270 | 3,000 |
2009/09/08 | 273 | 273 | 270 | 272 | 6,600 |
2009/09/07 | 274 | 275 | 271 | 272 | 6,700 |
2009/09/04 | 274 | 275 | 273 | 273 | 5,700 |
2009/09/03 | 276 | 280 | 274 | 275 | 20,300 |
2009/09/02 | 280 | 281 | 272 | 276 | 15,600 |
2009/09/01 | 285 | 290 | 281 | 284 | 9,600 |
2009/08/31 | 280 | 284 | 280 | 283 | 10,400 |
2009/08/28 | 280 | 284 | 279 | 281 | 4,000 |
2009/08/27 | 282 | 283 | 278 | 279 | 28,900 |
2009/08/26 | 284 | 286 | 281 | 283 | 15,300 |
2009/08/25 | 282 | 284 | 281 | 281 | 9,700 |
2009/08/24 | 280 | 290 | 280 | 286 | 16,300 |
2009/08/21 | 280 | 280 | 275 | 276 | 4,400 |
2009/08/20 | 278 | 280 | 275 | 280 | 13,500 |
2009/08/19 | 279 | 281 | 277 | 280 | 12,400 |
2009/08/18 | 280 | 282 | 278 | 282 | 12,800 |
2009/08/17 | 281 | 282 | 280 | 282 | 11,900 |
2009/08/14 | 281 | 287 | 280 | 282 | 17,700 |
2009/08/13 | 286 | 288 | 281 | 282 | 13,600 |
2009/08/12 | 287 | 287 | 281 | 284 | 26,800 |
2009/08/11 | 286 | 293 | 286 | 292 | 13,900 |
2009/08/10 | 290 | 295 | 287 | 291 | 11,400 |
2009/08/07 | 294 | 294 | 289 | 291 | 12,000 |
2009/08/06 | 294 | 296 | 292 | 295 | 7,100 |
2009/08/05 | 296 | 300 | 294 | 296 | 10,800 |
2009/08/04 | 295 | 300 | 295 | 297 | 5,800 |
2009/08/03 | 299 | 299 | 297 | 299 | 8,800 |
2009/07/31 | 292 | 298 | 292 | 295 | 20,200 |
2009/07/30 | 300 | 300 | 294 | 300 | 7,500 |
2009/07/29 | 299 | 299 | 294 | 295 | 3,800 |
2009/07/28 | 300 | 301 | 293 | 295 | 7,300 |
2009/07/27 | 309 | 309 | 295 | 299 | 15,400 |
2009/07/24 | 300 | 305 | 299 | 301 | 9,700 |
2009/07/23 | 304 | 305 | 299 | 299 | 4,500 |
2009/07/22 | 302 | 307 | 298 | 306 | 4,100 |
2009/07/21 | 303 | 306 | 295 | 301 | 11,900 |
2009/07/17 | 291 | 295 | 286 | 295 | 10,500 |
2009/07/16 | 291 | 296 | 290 | 290 | 3,500 |
2009/07/15 | 290 | 295 | 289 | 289 | 2,900 |
2009/07/14 | 291 | 291 | 285 | 288 | 5,900 |
2009/07/13 | 290 | 298 | 288 | 288 | 10,400 |
2009/07/10 | 297 | 298 | 291 | 295 | 9,700 |
2009/07/09 | 293 | 297 | 290 | 292 | 9,600 |
2009/07/08 | 299 | 299 | 293 | 293 | 12,700 |
2009/07/07 | 299 | 303 | 297 | 300 | 24,000 |
2009/07/06 | 300 | 301 | 298 | 300 | 11,100 |
2009/07/03 | 302 | 302 | 289 | 300 | 19,500 |
2009/07/02 | 316 | 316 | 307 | 307 | 6,900 |
2009/07/01 | 315 | 317 | 311 | 317 | 10,200 |
2009/06/30 | 310 | 317 | 309 | 315 | 8,600 |
2009/06/29 | 318 | 318 | 307 | 307 | 13,500 |
2009/06/26 | 307 | 309 | 300 | 309 | 8,300 |
2009/06/25 | 294 | 306 | 294 | 304 | 6,000 |
2009/06/24 | 288 | 292 | 285 | 292 | 4,900 |
2009/06/23 | 293 | 293 | 283 | 283 | 9,300 |
2009/06/22 | 295 | 298 | 286 | 295 | 9,500 |
2009/06/19 | 296 | 299 | 295 | 295 | 12,000 |
2009/06/18 | 300 | 306 | 295 | 306 | 8,700 |
2009/06/17 | 293 | 302 | 293 | 300 | 10,900 |
2009/06/16 | 310 | 311 | 303 | 303 | 19,400 |
2009/06/15 | 317 | 321 | 317 | 318 | 14,700 |
2009/06/12 | 315 | 315 | 310 | 315 | 22,300 |
2009/06/11 | 308 | 312 | 305 | 305 | 14,300 |
2009/06/10 | 309 | 310 | 306 | 309 | 16,700 |
2009/06/09 | 306 | 308 | 303 | 305 | 7,700 |
2009/06/08 | 310 | 310 | 303 | 307 | 35,500 |
2009/06/05 | 300 | 305 | 280 | 280 | 30,900 |
2009/06/04 | 280 | 300 | 280 | 296 | 32,200 |
2009/06/03 | 282 | 285 | 280 | 282 | 19,100 |
2009/06/02 | 281 | 284 | 278 | 280 | 13,400 |
2009/06/01 | 285 | 285 | 270 | 276 | 17,300 |
2009/05/29 | 275 | 277 | 270 | 270 | 7,000 |
2009/05/28 | 277 | 280 | 277 | 277 | 14,900 |
2009/05/27 | 280 | 285 | 278 | 279 | 24,600 |
2009/05/26 | 271 | 275 | 266 | 275 | 13,600 |
2009/05/25 | 269 | 272 | 266 | 271 | 7,200 |
2009/05/22 | 265 | 267 | 265 | 266 | 3,900 |
2009/05/21 | 268 | 268 | 265 | 266 | 2,800 |
2009/05/20 | 267 | 270 | 265 | 268 | 9,100 |
2009/05/19 | 268 | 269 | 263 | 265 | 8,100 |
2009/05/18 | 266 | 266 | 260 | 263 | 6,200 |
2009/05/15 | 257 | 265 | 257 | 265 | 6,400 |
2009/05/14 | 262 | 264 | 258 | 259 | 10,800 |
2009/05/13 | 262 | 267 | 262 | 264 | 5,000 |
2009/05/12 | 263 | 266 | 263 | 264 | 4,300 |
2009/05/11 | 264 | 270 | 263 | 266 | 13,000 |
2009/05/08 | 260 | 262 | 256 | 262 | 8,200 |
2009/05/07 | 259 | 260 | 256 | 259 | 7,800 |
2009/05/01 | 262 | 262 | 255 | 255 | 9,500 |
2009/04/30 | 259 | 259 | 253 | 255 | 9,200 |
2009/04/28 | 252 | 256 | 250 | 250 | 10,100 |
2009/04/27 | 264 | 264 | 251 | 251 | 13,600 |
2009/04/24 | 256 | 260 | 256 | 258 | 5,500 |
2009/04/23 | 260 | 260 | 252 | 255 | 12,700 |
2009/04/22 | 260 | 261 | 255 | 256 | 14,200 |
2009/04/21 | 264 | 264 | 255 | 260 | 9,100 |
2009/04/20 | 262 | 264 | 250 | 264 | 25,900 |
2009/04/17 | 260 | 264 | 258 | 262 | 23,800 |
2009/04/16 | 268 | 268 | 260 | 260 | 9,900 |
2009/04/15 | 267 | 268 | 262 | 266 | 10,200 |
2009/04/14 | 268 | 269 | 264 | 266 | 15,800 |
2009/04/13 | 271 | 271 | 266 | 266 | 11,200 |
2009/04/10 | 272 | 272 | 266 | 271 | 17,400 |
2009/04/09 | 270 | 274 | 267 | 273 | 10,600 |
2009/04/08 | 273 | 273 | 262 | 267 | 17,700 |
2009/04/07 | 281 | 281 | 278 | 280 | 10,400 |
2009/04/06 | 281 | 282 | 276 | 281 | 10,700 |
2009/04/03 | 273 | 278 | 271 | 275 | 15,100 |
2009/04/02 | 272 | 276 | 270 | 270 | 12,700 |
2009/04/01 | 278 | 278 | 271 | 274 | 5,600 |
2009/03/31 | 270 | 271 | 266 | 270 | 5,800 |
2009/03/30 | 272 | 274 | 269 | 270 | 11,100 |
2009/03/27 | 280 | 280 | 272 | 272 | 31,000 |
2009/03/26 | 262 | 273 | 262 | 272 | 30,500 |
2009/03/25 | 273 | 279 | 273 | 279 | 20,000 |
2009/03/24 | 278 | 278 | 271 | 275 | 19,100 |
2009/03/23 | 278 | 279 | 270 | 272 | 20,800 |
2009/03/19 | 280 | 281 | 269 | 275 | 34,800 |
2009/03/18 | 271 | 275 | 269 | 275 | 26,000 |
2009/03/17 | 276 | 277 | 270 | 270 | 26,300 |
2009/03/16 | 278 | 289 | 276 | 276 | 13,600 |
2009/03/13 | 275 | 284 | 275 | 279 | 25,200 |
2009/03/12 | 299 | 299 | 290 | 290 | 8,200 |
2009/03/11 | 293 | 299 | 293 | 294 | 5,100 |
2009/03/10 | 295 | 303 | 295 | 298 | 6,000 |
2009/03/09 | 298 | 300 | 295 | 300 | 4,700 |
2009/03/06 | 300 | 300 | 296 | 298 | 8,400 |
2009/03/05 | 300 | 302 | 292 | 302 | 8,900 |
2009/03/04 | 287 | 296 | 287 | 296 | 3,700 |
2009/03/03 | 300 | 300 | 289 | 291 | 2,200 |
2009/03/02 | 295 | 301 | 295 | 300 | 14,800 |
2009/02/27 | 292 | 293 | 285 | 287 | 11,200 |
2009/02/26 | 276 | 284 | 273 | 284 | 8,600 |
2009/02/25 | 272 | 275 | 266 | 275 | 4,500 |
2009/02/24 | 275 | 275 | 265 | 267 | 4,300 |
2009/02/23 | 271 | 277 | 270 | 276 | 3,300 |
2009/02/20 | 289 | 289 | 271 | 271 | 7,400 |
2009/02/19 | 290 | 290 | 275 | 279 | 9,500 |
2009/02/18 | 281 | 290 | 278 | 287 | 4,300 |
2009/02/17 | 290 | 292 | 283 | 283 | 2,800 |
2009/02/16 | 288 | 300 | 280 | 285 | 7,300 |
2009/02/13 | 270 | 276 | 270 | 276 | 8,200 |
2009/02/12 | 275 | 276 | 270 | 271 | 7,900 |
2009/02/10 | 290 | 291 | 285 | 285 | 8,500 |
2009/02/09 | 293 | 295 | 291 | 292 | 4,400 |
2009/02/06 | 304 | 304 | 297 | 298 | 3,100 |
2009/02/05 | 307 | 307 | 301 | 301 | 5,400 |
2009/02/04 | 298 | 302 | 295 | 302 | 2,900 |
2009/02/03 | 293 | 303 | 290 | 303 | 5,200 |
2009/02/02 | 311 | 311 | 293 | 295 | 9,100 |
2009/01/30 | 307 | 307 | 295 | 302 | 6,300 |
2009/01/29 | 307 | 307 | 304 | 307 | 5,500 |
2009/01/28 | 305 | 313 | 305 | 306 | 3,500 |
2009/01/27 | 315 | 315 | 305 | 305 | 8,200 |
2009/01/26 | 295 | 310 | 294 | 310 | 9,600 |
2009/01/23 | 312 | 312 | 295 | 296 | 8,000 |
2009/01/22 | 307 | 314 | 307 | 311 | 1,500 |
2009/01/21 | 295 | 314 | 295 | 312 | 7,100 |
2009/01/20 | 300 | 316 | 298 | 303 | 5,900 |
2009/01/19 | 319 | 320 | 300 | 305 | 7,600 |
2009/01/16 | 291 | 310 | 290 | 310 | 8,500 |
2009/01/15 | 293 | 295 | 291 | 295 | 7,400 |
2009/01/14 | 293 | 295 | 292 | 292 | 5,100 |
2009/01/13 | 307 | 307 | 291 | 292 | 10,100 |
2009/01/09 | 295 | 310 | 295 | 305 | 29,100 |
2009/01/08 | 321 | 321 | 314 | 315 | 4,500 |
2009/01/07 | 329 | 330 | 325 | 325 | 8,500 |
2009/01/06 | 312 | 325 | 300 | 323 | 7,900 |
2009/01/05 | 315 | 320 | 315 | 316 | 13,600 |