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 |
---|---|---|---|---|---|
2013/12/30 | 374 | 377 | 370 | 374 | 29,000 |
2013/12/27 | 364 | 370 | 363 | 367 | 25,500 |
2013/12/26 | 352 | 365 | 352 | 365 | 22,500 |
2013/12/25 | 356 | 357 | 352 | 353 | 21,500 |
2013/12/24 | 361 | 361 | 350 | 356 | 43,100 |
2013/12/20 | 359 | 362 | 358 | 361 | 15,800 |
2013/12/19 | 365 | 365 | 358 | 362 | 35,100 |
2013/12/18 | 362 | 364 | 360 | 362 | 30,100 |
2013/12/17 | 363 | 363 | 360 | 362 | 16,100 |
2013/12/16 | 364 | 365 | 359 | 361 | 14,400 |
2013/12/13 | 370 | 370 | 363 | 364 | 43,600 |
2013/12/12 | 367 | 368 | 360 | 367 | 22,500 |
2013/12/11 | 370 | 370 | 363 | 365 | 13,900 |
2013/12/10 | 363 | 370 | 363 | 370 | 23,800 |
2013/12/09 | 360 | 363 | 360 | 363 | 14,000 |
2013/12/06 | 359 | 361 | 358 | 360 | 12,800 |
2013/12/05 | 363 | 363 | 359 | 359 | 18,100 |
2013/12/04 | 360 | 361 | 358 | 360 | 12,800 |
2013/12/03 | 360 | 363 | 360 | 361 | 17,500 |
2013/12/02 | 358 | 363 | 358 | 359 | 16,900 |
2013/11/29 | 361 | 361 | 357 | 360 | 10,300 |
2013/11/28 | 362 | 362 | 355 | 358 | 14,700 |
2013/11/27 | 361 | 363 | 353 | 358 | 31,000 |
2013/11/26 | 367 | 368 | 360 | 362 | 23,800 |
2013/11/25 | 370 | 374 | 366 | 366 | 36,700 |
2013/11/22 | 375 | 376 | 360 | 366 | 55,400 |
2013/11/21 | 370 | 376 | 368 | 374 | 100,800 |
2013/11/20 | 358 | 370 | 358 | 368 | 66,100 |
2013/11/19 | 350 | 364 | 350 | 360 | 39,900 |
2013/11/18 | 350 | 354 | 348 | 350 | 22,600 |
2013/11/15 | 350 | 350 | 342 | 346 | 23,000 |
2013/11/14 | 347 | 357 | 341 | 342 | 29,500 |
2013/11/13 | 345 | 350 | 343 | 344 | 21,500 |
2013/11/12 | 340 | 344 | 340 | 344 | 9,700 |
2013/11/11 | 341 | 343 | 340 | 341 | 9,500 |
2013/11/08 | 339 | 342 | 337 | 339 | 10,700 |
2013/11/07 | 344 | 344 | 341 | 343 | 5,400 |
2013/11/06 | 341 | 343 | 340 | 342 | 7,100 |
2013/11/05 | 341 | 342 | 339 | 341 | 7,500 |
2013/11/01 | 340 | 341 | 336 | 336 | 8,300 |
2013/10/31 | 341 | 342 | 339 | 341 | 9,700 |
2013/10/30 | 339 | 341 | 339 | 341 | 9,800 |
2013/10/29 | 339 | 340 | 338 | 339 | 8,100 |
2013/10/28 | 341 | 342 | 331 | 339 | 33,200 |
2013/10/25 | 340 | 340 | 338 | 339 | 10,500 |
2013/10/24 | 340 | 340 | 338 | 339 | 8,200 |
2013/10/23 | 340 | 340 | 338 | 339 | 16,400 |
2013/10/22 | 339 | 340 | 339 | 340 | 10,000 |
2013/10/21 | 338 | 340 | 337 | 339 | 30,400 |
2013/10/18 | 338 | 338 | 336 | 338 | 5,800 |
2013/10/17 | 337 | 339 | 336 | 338 | 8,600 |
2013/10/16 | 338 | 338 | 334 | 337 | 5,300 |
2013/10/15 | 336 | 338 | 335 | 337 | 9,800 |
2013/10/11 | 335 | 337 | 334 | 336 | 7,800 |
2013/10/10 | 335 | 335 | 332 | 335 | 5,200 |
2013/10/09 | 332 | 333 | 330 | 333 | 7,500 |
2013/10/08 | 330 | 333 | 330 | 332 | 14,100 |
2013/10/07 | 336 | 336 | 334 | 335 | 9,200 |
2013/10/04 | 337 | 337 | 335 | 335 | 9,500 |
2013/10/03 | 338 | 338 | 336 | 336 | 7,200 |
2013/10/02 | 341 | 341 | 337 | 338 | 13,200 |
2013/10/01 | 342 | 342 | 340 | 342 | 10,000 |
2013/09/30 | 339 | 342 | 338 | 341 | 11,500 |
2013/09/27 | 338 | 339 | 334 | 339 | 14,400 |
2013/09/26 | 331 | 337 | 331 | 336 | 13,100 |
2013/09/25 | 341 | 342 | 340 | 342 | 10,900 |
2013/09/24 | 337 | 341 | 336 | 340 | 24,300 |
2013/09/20 | 337 | 337 | 335 | 337 | 14,400 |
2013/09/19 | 336 | 337 | 333 | 337 | 20,500 |
2013/09/18 | 335 | 336 | 334 | 336 | 24,100 |
2013/09/17 | 335 | 338 | 333 | 337 | 21,300 |
2013/09/13 | 335 | 335 | 334 | 335 | 26,400 |
2013/09/12 | 338 | 338 | 336 | 338 | 5,600 |
2013/09/11 | 337 | 338 | 335 | 338 | 6,800 |
2013/09/10 | 339 | 339 | 337 | 337 | 6,500 |
2013/09/09 | 338 | 338 | 335 | 338 | 8,800 |
2013/09/06 | 333 | 338 | 333 | 336 | 6,800 |
2013/09/05 | 334 | 337 | 331 | 336 | 2,300 |
2013/09/04 | 333 | 337 | 332 | 336 | 5,100 |
2013/09/03 | 335 | 336 | 333 | 336 | 6,000 |
2013/09/02 | 332 | 333 | 330 | 333 | 6,900 |
2013/08/30 | 335 | 335 | 328 | 331 | 11,900 |
2013/08/29 | 332 | 334 | 330 | 334 | 8,900 |
2013/08/28 | 331 | 337 | 331 | 334 | 9,500 |
2013/08/27 | 339 | 339 | 336 | 337 | 9,400 |
2013/08/26 | 339 | 339 | 336 | 339 | 6,300 |
2013/08/23 | 337 | 338 | 336 | 338 | 6,200 |
2013/08/22 | 337 | 337 | 335 | 337 | 3,400 |
2013/08/21 | 337 | 337 | 335 | 336 | 5,200 |
2013/08/20 | 335 | 340 | 335 | 338 | 9,400 |
2013/08/19 | 340 | 340 | 334 | 338 | 12,400 |
2013/08/16 | 338 | 339 | 336 | 338 | 7,100 |
2013/08/15 | 339 | 339 | 336 | 337 | 6,800 |
2013/08/14 | 339 | 340 | 336 | 337 | 6,900 |
2013/08/13 | 335 | 339 | 334 | 339 | 8,400 |
2013/08/12 | 335 | 339 | 335 | 338 | 5,400 |
2013/08/09 | 335 | 335 | 333 | 334 | 6,400 |
2013/08/08 | 335 | 338 | 330 | 332 | 9,700 |
2013/08/07 | 335 | 338 | 335 | 335 | 7,100 |
2013/08/06 | 339 | 339 | 327 | 338 | 17,100 |
2013/08/05 | 339 | 340 | 338 | 339 | 6,000 |
2013/08/02 | 338 | 340 | 333 | 340 | 9,700 |
2013/08/01 | 336 | 337 | 332 | 337 | 8,600 |
2013/07/31 | 333 | 338 | 333 | 335 | 5,600 |
2013/07/30 | 333 | 336 | 330 | 333 | 12,500 |
2013/07/29 | 339 | 343 | 335 | 336 | 21,300 |
2013/07/26 | 338 | 341 | 338 | 339 | 11,000 |
2013/07/25 | 339 | 341 | 338 | 339 | 6,200 |
2013/07/24 | 338 | 342 | 338 | 338 | 4,900 |
2013/07/23 | 339 | 339 | 337 | 338 | 6,100 |
2013/07/22 | 342 | 343 | 336 | 338 | 22,500 |
2013/07/19 | 341 | 342 | 337 | 340 | 19,100 |
2013/07/18 | 339 | 340 | 338 | 340 | 8,600 |
2013/07/17 | 339 | 340 | 336 | 339 | 8,500 |
2013/07/16 | 339 | 340 | 337 | 339 | 9,600 |
2013/07/12 | 337 | 338 | 337 | 337 | 6,000 |
2013/07/11 | 338 | 338 | 335 | 337 | 4,700 |
2013/07/10 | 338 | 339 | 335 | 338 | 6,100 |
2013/07/09 | 336 | 338 | 335 | 337 | 8,700 |
2013/07/08 | 338 | 340 | 336 | 336 | 10,300 |
2013/07/05 | 335 | 336 | 334 | 336 | 11,700 |
2013/07/04 | 335 | 336 | 332 | 334 | 5,800 |
2013/07/03 | 335 | 335 | 332 | 334 | 14,400 |
2013/07/02 | 334 | 335 | 332 | 333 | 11,300 |
2013/07/01 | 336 | 336 | 329 | 332 | 13,800 |
2013/06/28 | 329 | 333 | 325 | 331 | 17,600 |
2013/06/27 | 329 | 330 | 322 | 330 | 15,000 |
2013/06/26 | 327 | 328 | 324 | 327 | 7,900 |
2013/06/25 | 325 | 325 | 321 | 325 | 11,100 |
2013/06/24 | 325 | 326 | 317 | 324 | 9,700 |
2013/06/21 | 318 | 324 | 311 | 324 | 11,000 |
2013/06/20 | 321 | 322 | 311 | 315 | 8,700 |
2013/06/19 | 321 | 321 | 318 | 321 | 7,900 |
2013/06/18 | 319 | 319 | 316 | 319 | 10,000 |
2013/06/17 | 315 | 319 | 313 | 317 | 5,800 |
2013/06/14 | 320 | 320 | 312 | 313 | 33,700 |
2013/06/13 | 314 | 314 | 310 | 311 | 8,100 |
2013/06/12 | 313 | 314 | 310 | 312 | 14,400 |
2013/06/11 | 320 | 320 | 314 | 314 | 10,900 |
2013/06/10 | 310 | 318 | 308 | 318 | 17,700 |
2013/06/07 | 310 | 312 | 297 | 311 | 37,100 |
2013/06/06 | 314 | 320 | 310 | 311 | 15,000 |
2013/06/05 | 316 | 321 | 312 | 313 | 18,800 |
2013/06/04 | 315 | 321 | 312 | 321 | 22,900 |
2013/06/03 | 320 | 320 | 315 | 315 | 23,200 |
2013/05/31 | 320 | 325 | 320 | 321 | 17,200 |
2013/05/30 | 323 | 328 | 320 | 320 | 17,400 |
2013/05/29 | 336 | 336 | 323 | 323 | 19,800 |
2013/05/28 | 324 | 328 | 323 | 323 | 17,200 |
2013/05/27 | 334 | 334 | 321 | 324 | 33,100 |
2013/05/24 | 336 | 341 | 331 | 336 | 43,700 |
2013/05/23 | 350 | 358 | 336 | 336 | 55,400 |
2013/05/22 | 348 | 351 | 348 | 349 | 16,300 |
2013/05/21 | 346 | 349 | 344 | 347 | 38,200 |
2013/05/20 | 349 | 361 | 332 | 341 | 210,400 |
2013/05/17 | 343 | 347 | 341 | 344 | 42,600 |
2013/05/16 | 345 | 346 | 342 | 343 | 29,200 |
2013/05/15 | 349 | 349 | 344 | 344 | 46,400 |
2013/05/14 | 347 | 348 | 344 | 345 | 40,500 |
2013/05/13 | 344 | 347 | 343 | 344 | 23,900 |
2013/05/10 | 345 | 347 | 343 | 343 | 21,100 |
2013/05/09 | 345 | 347 | 344 | 344 | 13,100 |
2013/05/08 | 345 | 346 | 343 | 343 | 16,800 |
2013/05/07 | 343 | 346 | 343 | 343 | 22,100 |
2013/05/02 | 341 | 343 | 340 | 343 | 19,100 |
2013/05/01 | 344 | 344 | 342 | 343 | 10,300 |
2013/04/30 | 345 | 346 | 341 | 344 | 22,200 |
2013/04/26 | 342 | 345 | 341 | 344 | 16,200 |
2013/04/25 | 341 | 343 | 339 | 340 | 18,400 |
2013/04/24 | 342 | 343 | 338 | 341 | 13,100 |
2013/04/23 | 339 | 341 | 338 | 340 | 6,100 |
2013/04/22 | 340 | 344 | 336 | 337 | 20,700 |
2013/04/19 | 340 | 340 | 336 | 338 | 15,700 |
2013/04/18 | 337 | 338 | 335 | 337 | 8,900 |
2013/04/17 | 336 | 339 | 336 | 337 | 10,500 |
2013/04/16 | 333 | 337 | 333 | 336 | 14,500 |
2013/04/15 | 336 | 339 | 335 | 337 | 24,600 |
2013/04/12 | 340 | 341 | 338 | 339 | 15,200 |
2013/04/11 | 340 | 342 | 340 | 341 | 10,100 |
2013/04/10 | 338 | 340 | 335 | 337 | 11,000 |
2013/04/09 | 338 | 339 | 333 | 338 | 15,200 |
2013/04/08 | 336 | 340 | 331 | 339 | 37,900 |
2013/04/05 | 338 | 343 | 330 | 339 | 34,800 |
2013/04/04 | 329 | 333 | 325 | 332 | 16,600 |
2013/04/03 | 321 | 331 | 321 | 330 | 13,800 |
2013/04/02 | 330 | 331 | 320 | 329 | 24,800 |
2013/04/01 | 343 | 343 | 330 | 330 | 29,600 |
2013/03/29 | 347 | 347 | 340 | 343 | 24,300 |
2013/03/28 | 350 | 351 | 345 | 347 | 22,500 |
2013/03/27 | 356 | 356 | 350 | 351 | 75,100 |
2013/03/26 | 368 | 370 | 367 | 369 | 159,900 |
2013/03/25 | 370 | 371 | 367 | 367 | 64,400 |
2013/03/22 | 365 | 367 | 364 | 365 | 41,300 |
2013/03/21 | 361 | 365 | 360 | 363 | 33,300 |
2013/03/19 | 359 | 360 | 358 | 359 | 25,600 |
2013/03/18 | 358 | 359 | 357 | 358 | 15,100 |
2013/03/15 | 355 | 358 | 352 | 356 | 23,300 |
2013/03/14 | 354 | 356 | 353 | 354 | 10,700 |
2013/03/13 | 355 | 357 | 352 | 353 | 23,500 |
2013/03/12 | 356 | 357 | 354 | 354 | 15,500 |
2013/03/11 | 354 | 355 | 350 | 354 | 25,600 |
2013/03/08 | 347 | 352 | 347 | 350 | 39,400 |
2013/03/07 | 354 | 354 | 348 | 348 | 24,000 |
2013/03/06 | 356 | 356 | 349 | 352 | 21,900 |
2013/03/05 | 355 | 359 | 353 | 353 | 14,400 |
2013/03/04 | 351 | 356 | 349 | 351 | 18,100 |
2013/03/01 | 347 | 349 | 345 | 347 | 25,000 |
2013/02/28 | 344 | 346 | 344 | 346 | 13,900 |
2013/02/27 | 345 | 345 | 342 | 342 | 13,900 |
2013/02/26 | 343 | 344 | 342 | 343 | 10,800 |
2013/02/25 | 345 | 345 | 343 | 343 | 13,800 |
2013/02/22 | 343 | 345 | 341 | 342 | 10,000 |
2013/02/21 | 344 | 345 | 343 | 343 | 7,600 |
2013/02/20 | 343 | 345 | 342 | 345 | 7,300 |
2013/02/19 | 343 | 344 | 341 | 344 | 14,100 |
2013/02/18 | 340 | 340 | 336 | 339 | 15,500 |
2013/02/15 | 340 | 341 | 335 | 337 | 19,000 |
2013/02/14 | 340 | 343 | 340 | 341 | 10,500 |
2013/02/13 | 344 | 345 | 340 | 340 | 16,200 |
2013/02/12 | 345 | 346 | 342 | 342 | 8,900 |
2013/02/08 | 344 | 345 | 341 | 343 | 12,400 |
2013/02/07 | 343 | 345 | 343 | 344 | 15,400 |
2013/02/06 | 345 | 348 | 344 | 345 | 18,000 |
2013/02/05 | 344 | 345 | 340 | 340 | 16,500 |
2013/02/04 | 347 | 347 | 345 | 345 | 16,300 |
2013/02/01 | 346 | 347 | 344 | 344 | 11,900 |
2013/01/31 | 349 | 350 | 344 | 346 | 11,700 |
2013/01/30 | 343 | 348 | 342 | 348 | 24,500 |
2013/01/29 | 342 | 343 | 341 | 342 | 10,400 |
2013/01/28 | 343 | 343 | 340 | 340 | 17,700 |
2013/01/25 | 337 | 342 | 334 | 342 | 13,000 |
2013/01/24 | 334 | 336 | 331 | 333 | 12,000 |
2013/01/23 | 341 | 341 | 333 | 335 | 11,600 |
2013/01/22 | 342 | 345 | 337 | 340 | 14,500 |
2013/01/21 | 345 | 346 | 339 | 340 | 22,700 |
2013/01/18 | 334 | 340 | 334 | 340 | 37,600 |
2013/01/17 | 335 | 335 | 331 | 333 | 12,400 |
2013/01/16 | 335 | 336 | 331 | 332 | 13,100 |
2013/01/15 | 330 | 334 | 330 | 333 | 16,400 |
2013/01/11 | 328 | 329 | 326 | 328 | 16,400 |
2013/01/10 | 324 | 325 | 323 | 324 | 18,900 |
2013/01/09 | 325 | 325 | 323 | 324 | 10,200 |
2013/01/08 | 325 | 327 | 323 | 324 | 11,500 |
2013/01/07 | 328 | 328 | 323 | 323 | 20,000 |
2013/01/04 | 328 | 329 | 320 | 324 | 30,000 |