岡谷鋼機(7485)の株価時系列情報
岡谷鋼機(7485)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 |
---|---|---|---|---|---|
1998/12/28 | 1,150 | 1,150 | 1,150 | 1,150 | 6,000 |
1998/12/25 | 1,100 | 1,100 | 1,100 | 1,100 | 5,000 |
1998/12/22 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 |
1998/12/17 | 1,100 | 1,100 | 1,100 | 1,100 | 4,000 |
1998/12/15 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 |
1998/12/14 | 1,100 | 1,100 | 1,100 | 1,100 | 6,000 |
1998/12/11 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 |
1998/12/10 | 1,039 | 1,039 | 1,039 | 1,039 | 1,000 |
1998/12/09 | 1,039 | 1,039 | 1,039 | 1,039 | 1,000 |
1998/12/08 | 1,039 | 1,039 | 1,039 | 1,039 | 6,000 |
1998/12/07 | 1,090 | 1,100 | 1,090 | 1,100 | 43,000 |
1998/12/02 | 1,100 | 1,100 | 1,050 | 1,050 | 2,000 |
1998/12/01 | 1,100 | 1,100 | 1,050 | 1,050 | 14,000 |
1998/11/27 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 |
1998/11/26 | 1,090 | 1,090 | 1,090 | 1,090 | 7,000 |
1998/11/25 | 1,060 | 1,060 | 1,060 | 1,060 | 5,000 |
1998/11/24 | 1,039 | 1,039 | 1,039 | 1,039 | 8,000 |
1998/11/19 | 1,039 | 1,039 | 1,039 | 1,039 | 1,000 |
1998/11/17 | 1,039 | 1,039 | 1,039 | 1,039 | 4,000 |
1998/11/16 | 1,050 | 1,050 | 1,039 | 1,039 | 12,000 |
1998/11/13 | 1,039 | 1,039 | 1,039 | 1,039 | 1,000 |
1998/11/12 | 1,039 | 1,039 | 1,039 | 1,039 | 1,000 |
1998/11/11 | 1,039 | 1,039 | 1,039 | 1,039 | 1,000 |
1998/11/10 | 1,039 | 1,039 | 1,039 | 1,039 | 5,000 |
1998/11/05 | 1,045 | 1,045 | 1,045 | 1,045 | 2,000 |
1998/11/04 | 1,039 | 1,040 | 1,039 | 1,040 | 4,000 |
1998/11/02 | 1,039 | 1,039 | 1,039 | 1,039 | 2,000 |
1998/10/30 | 1,039 | 1,039 | 1,039 | 1,039 | 1,000 |
1998/10/27 | 1,050 | 1,050 | 1,039 | 1,039 | 7,000 |
1998/10/26 | 1,039 | 1,039 | 1,039 | 1,039 | 15,000 |
1998/10/22 | 1,039 | 1,039 | 1,039 | 1,039 | 5,000 |
1998/10/21 | 1,039 | 1,039 | 1,039 | 1,039 | 101,000 |
1998/10/20 | 1,039 | 1,039 | 1,039 | 1,039 | 1,000 |
1998/10/19 | 1,040 | 1,040 | 1,039 | 1,039 | 5,000 |
1998/10/14 | 1,040 | 1,040 | 1,040 | 1,040 | 2,000 |
1998/10/13 | 1,038 | 1,040 | 1,020 | 1,040 | 8,000 |
1998/10/12 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 |
1998/10/09 | 1,030 | 1,050 | 1,030 | 1,050 | 4,000 |
1998/10/08 | 1,049 | 1,049 | 1,049 | 1,049 | 1,000 |
1998/10/07 | 1,049 | 1,049 | 1,025 | 1,049 | 6,000 |
1998/10/06 | 1,039 | 1,050 | 1,025 | 1,050 | 9,000 |
1998/10/05 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 |
1998/10/02 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 |
1998/09/30 | 1,010 | 1,050 | 1,010 | 1,050 | 5,000 |
1998/09/28 | 1,050 | 1,050 | 1,050 | 1,050 | 6,000 |
1998/09/25 | 1,050 | 1,050 | 1,050 | 1,050 | 5,000 |
1998/09/24 | 1,000 | 1,050 | 1,000 | 1,050 | 3,000 |
1998/09/18 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 |
1998/09/17 | 1,000 | 1,100 | 1,000 | 1,100 | 6,000 |
1998/09/16 | 1,020 | 1,100 | 1,020 | 1,100 | 4,000 |
1998/09/14 | 1,080 | 1,080 | 1,060 | 1,060 | 2,000 |
1998/09/10 | 1,080 | 1,100 | 1,050 | 1,100 | 7,000 |
1998/09/09 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 |
1998/09/07 | 1,130 | 1,130 | 1,100 | 1,130 | 5,000 |
1998/09/01 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 |
1998/08/28 | 1,135 | 1,160 | 1,135 | 1,160 | 2,000 |
1998/08/27 | 1,135 | 1,135 | 1,135 | 1,135 | 2,000 |
1998/08/25 | 1,180 | 1,180 | 1,180 | 1,180 | 12,000 |
1998/08/24 | 1,180 | 1,180 | 1,180 | 1,180 | 2,000 |
1998/08/21 | 1,190 | 1,190 | 1,180 | 1,180 | 11,000 |
1998/08/20 | 1,190 | 1,190 | 1,180 | 1,190 | 14,000 |
1998/08/19 | 1,150 | 1,180 | 1,150 | 1,180 | 7,000 |
1998/08/18 | 1,150 | 1,150 | 1,150 | 1,150 | 5,000 |
1998/08/17 | 1,200 | 1,200 | 1,120 | 1,120 | 2,000 |
1998/08/14 | 1,210 | 1,210 | 1,210 | 1,210 | 1,000 |
1998/08/13 | 1,210 | 1,210 | 1,210 | 1,210 | 1,000 |
1998/08/12 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 |
1998/08/11 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 |
1998/08/10 | 1,200 | 1,200 | 1,200 | 1,200 | 5,000 |
1998/08/07 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 |
1998/08/05 | 1,210 | 1,210 | 1,210 | 1,210 | 2,000 |
1998/08/03 | 1,199 | 1,200 | 1,199 | 1,200 | 3,000 |
1998/07/30 | 1,210 | 1,210 | 1,200 | 1,200 | 2,000 |
1998/07/28 | 1,210 | 1,210 | 1,210 | 1,210 | 5,000 |
1998/07/27 | 1,230 | 1,230 | 1,230 | 1,230 | 5,000 |
1998/07/23 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 |
1998/07/22 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 |
1998/07/17 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 |
1998/07/16 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 |
1998/07/10 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 |
1998/07/07 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 |
1998/07/06 | 1,230 | 1,230 | 1,210 | 1,210 | 2,000 |
1998/07/02 | 1,240 | 1,240 | 1,240 | 1,240 | 1,000 |
1998/07/01 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 |
1998/06/29 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 |
1998/06/26 | 1,220 | 1,220 | 1,220 | 1,220 | 41,000 |
1998/06/25 | 1,220 | 1,220 | 1,150 | 1,150 | 18,000 |
1998/06/22 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 |
1998/06/19 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 |
1998/06/18 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 |
1998/06/17 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 |
1998/06/11 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 |
1998/06/10 | 1,190 | 1,190 | 1,190 | 1,190 | 2,000 |
1998/06/08 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 |
1998/06/05 | 1,250 | 1,250 | 1,210 | 1,210 | 4,000 |
1998/06/04 | 1,210 | 1,210 | 1,210 | 1,210 | 8,000 |
1998/06/02 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 |
1998/06/01 | 1,180 | 1,180 | 1,180 | 1,180 | 4,000 |
1998/05/29 | 1,175 | 1,175 | 1,175 | 1,175 | 1,000 |
1998/05/26 | 1,250 | 1,250 | 1,190 | 1,190 | 6,000 |
1998/05/25 | 1,190 | 1,190 | 1,175 | 1,175 | 8,000 |
1998/05/22 | 1,171 | 1,171 | 1,171 | 1,171 | 1,000 |
1998/05/21 | 1,171 | 1,171 | 1,171 | 1,171 | 1,000 |
1998/05/20 | 1,171 | 1,171 | 1,171 | 1,171 | 1,000 |
1998/05/19 | 1,172 | 1,172 | 1,172 | 1,172 | 1,000 |
1998/05/18 | 1,171 | 1,171 | 1,171 | 1,171 | 1,000 |
1998/05/14 | 1,171 | 1,171 | 1,171 | 1,171 | 1,000 |
1998/05/13 | 1,170 | 1,170 | 1,170 | 1,170 | 3,000 |
1998/05/12 | 1,180 | 1,180 | 1,180 | 1,180 | 9,000 |
1998/05/06 | 1,199 | 1,199 | 1,179 | 1,179 | 3,000 |
1998/04/30 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 |
1998/04/28 | 1,240 | 1,240 | 1,200 | 1,200 | 7,000 |
1998/04/27 | 1,200 | 1,200 | 1,200 | 1,200 | 5,000 |
1998/04/24 | 1,171 | 1,171 | 1,171 | 1,171 | 2,000 |
1998/04/23 | 1,170 | 1,170 | 1,170 | 1,170 | 3,000 |
1998/04/22 | 1,171 | 1,171 | 1,171 | 1,171 | 1,000 |
1998/04/20 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 |
1998/04/15 | 1,200 | 1,200 | 1,200 | 1,200 | 7,000 |
1998/04/14 | 1,160 | 1,180 | 1,160 | 1,180 | 2,000 |
1998/04/13 | 1,190 | 1,190 | 1,190 | 1,190 | 6,000 |
1998/04/10 | 1,180 | 1,190 | 1,150 | 1,190 | 22,000 |
1998/04/09 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 |
1998/04/08 | 1,180 | 1,200 | 1,180 | 1,200 | 5,000 |
1998/04/07 | 1,180 | 1,200 | 1,160 | 1,200 | 3,000 |
1998/04/06 | 1,200 | 1,200 | 1,200 | 1,200 | 6,000 |
1998/04/02 | 1,200 | 1,240 | 1,200 | 1,240 | 2,000 |
1998/04/01 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 |
1998/03/31 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 |
1998/03/27 | 1,200 | 1,250 | 1,200 | 1,250 | 3,000 |
1998/03/26 | 1,250 | 1,250 | 1,240 | 1,240 | 3,000 |
1998/03/25 | 1,250 | 1,250 | 1,250 | 1,250 | 7,000 |
1998/03/24 | 1,200 | 1,250 | 1,200 | 1,250 | 3,000 |
1998/03/23 | 1,250 | 1,250 | 1,250 | 1,250 | 4,000 |
1998/03/20 | 1,210 | 1,250 | 1,210 | 1,250 | 2,000 |
1998/03/19 | 1,230 | 1,230 | 1,230 | 1,230 | 2,000 |
1998/03/18 | 1,210 | 1,230 | 1,210 | 1,230 | 5,000 |
1998/03/17 | 1,230 | 1,250 | 1,230 | 1,250 | 5,000 |
1998/03/16 | 1,260 | 1,260 | 1,260 | 1,260 | 2,000 |
1998/03/13 | 1,230 | 1,270 | 1,230 | 1,270 | 3,000 |
1998/03/12 | 1,250 | 1,250 | 1,250 | 1,250 | 3,000 |
1998/03/11 | 1,270 | 1,270 | 1,270 | 1,270 | 3,000 |
1998/03/10 | 1,270 | 1,270 | 1,270 | 1,270 | 4,000 |
1998/03/09 | 1,250 | 1,250 | 1,250 | 1,250 | 5,000 |
1998/03/06 | 1,250 | 1,250 | 1,230 | 1,230 | 3,000 |
1998/03/05 | 1,250 | 1,270 | 1,250 | 1,270 | 10,000 |
1998/03/04 | 1,260 | 1,260 | 1,260 | 1,260 | 1,000 |
1998/03/03 | 1,240 | 1,280 | 1,240 | 1,280 | 4,000 |
1998/03/02 | 1,250 | 1,300 | 1,250 | 1,300 | 6,000 |
1998/02/26 | 1,270 | 1,290 | 1,270 | 1,290 | 4,000 |
1998/02/25 | 1,250 | 1,300 | 1,250 | 1,250 | 8,000 |
1998/02/23 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 |
1998/02/20 | 1,250 | 1,250 | 1,250 | 1,250 | 7,000 |
1998/02/17 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 |
1998/02/13 | 1,300 | 1,300 | 1,300 | 1,300 | 9,000 |
1998/02/10 | 1,280 | 1,300 | 1,260 | 1,300 | 8,000 |
1998/02/09 | 1,280 | 1,300 | 1,280 | 1,300 | 2,000 |
1998/02/06 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 |
1998/02/05 | 1,310 | 1,310 | 1,310 | 1,310 | 1,000 |
1998/02/04 | 1,290 | 1,300 | 1,290 | 1,300 | 2,000 |
1998/02/03 | 1,320 | 1,320 | 1,300 | 1,300 | 3,000 |
1998/02/02 | 1,300 | 1,320 | 1,290 | 1,320 | 4,000 |
1998/01/29 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 |
1998/01/28 | 1,300 | 1,320 | 1,300 | 1,310 | 4,000 |
1998/01/26 | 1,320 | 1,320 | 1,280 | 1,320 | 13,000 |
1998/01/23 | 1,300 | 1,300 | 1,300 | 1,300 | 5,000 |
1998/01/20 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 |
1998/01/19 | 1,300 | 1,300 | 1,300 | 1,300 | 7,000 |
1998/01/14 | 1,300 | 1,300 | 1,300 | 1,300 | 7,000 |
1998/01/13 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 |
1998/01/12 | 1,310 | 1,310 | 1,310 | 1,310 | 1,000 |
1998/01/08 | 1,320 | 1,320 | 1,320 | 1,320 | 8,000 |
1998/01/07 | 1,320 | 1,320 | 1,320 | 1,320 | 5,000 |
1998/01/06 | 1,320 | 1,320 | 1,320 | 1,320 | 1,000 |
1998/01/05 | 1,320 | 1,320 | 1,320 | 1,320 | 1,000 |