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 |
|---|---|---|---|---|---|
| 2002/12/27 | 900 | 900 | 900 | 900 | 4,000 |
| 2002/12/26 | 880 | 900 | 820 | 890 | 22,000 |
| 2002/12/25 | 880 | 880 | 850 | 880 | 12,000 |
| 2002/12/24 | 889 | 889 | 880 | 880 | 20,000 |
| 2002/12/20 | 890 | 900 | 890 | 900 | 16,000 |
| 2002/12/19 | 890 | 890 | 890 | 890 | 3,000 |
| 2002/12/18 | 890 | 900 | 860 | 900 | 75,000 |
| 2002/12/17 | 890 | 900 | 889 | 900 | 25,000 |
| 2002/12/16 | 883 | 900 | 883 | 900 | 26,000 |
| 2002/12/13 | 899 | 905 | 899 | 903 | 5,000 |
| 2002/12/12 | 904 | 904 | 903 | 903 | 10,000 |
| 2002/12/11 | 905 | 905 | 903 | 903 | 7,000 |
| 2002/12/10 | 904 | 904 | 904 | 904 | 11,000 |
| 2002/12/09 | 909 | 909 | 905 | 905 | 7,000 |
| 2002/12/06 | 909 | 909 | 900 | 909 | 8,000 |
| 2002/12/05 | 909 | 909 | 900 | 909 | 5,000 |
| 2002/12/04 | 909 | 909 | 905 | 909 | 5,000 |
| 2002/12/03 | 910 | 910 | 905 | 905 | 15,000 |
| 2002/12/02 | 900 | 906 | 890 | 905 | 25,000 |
| 2002/11/29 | 900 | 900 | 900 | 900 | 10,000 |
| 2002/11/28 | 900 | 900 | 900 | 900 | 3,000 |
| 2002/11/27 | 900 | 905 | 880 | 905 | 11,000 |
| 2002/11/26 | 905 | 905 | 897 | 905 | 28,000 |
| 2002/11/25 | 906 | 906 | 898 | 906 | 5,000 |
| 2002/11/22 | 907 | 907 | 906 | 907 | 3,000 |
| 2002/11/21 | 910 | 910 | 906 | 907 | 5,000 |
| 2002/11/20 | 920 | 920 | 905 | 907 | 5,000 |
| 2002/11/19 | 929 | 929 | 909 | 910 | 4,000 |
| 2002/11/18 | 944 | 944 | 909 | 909 | 5,000 |
| 2002/11/15 | 914 | 914 | 914 | 914 | 2,000 |
| 2002/11/14 | 915 | 918 | 915 | 918 | 8,000 |
| 2002/11/13 | 915 | 915 | 915 | 915 | 2,000 |
| 2002/11/12 | 918 | 918 | 915 | 915 | 3,000 |
| 2002/11/11 | 918 | 918 | 918 | 918 | 4,000 |
| 2002/11/08 | 910 | 910 | 908 | 908 | 3,000 |
| 2002/11/07 | 910 | 910 | 910 | 910 | 3,000 |
| 2002/11/06 | 900 | 900 | 890 | 900 | 12,000 |
| 2002/11/05 | 900 | 900 | 890 | 900 | 30,000 |
| 2002/11/01 | 909 | 909 | 905 | 905 | 5,000 |
| 2002/10/31 | 910 | 910 | 910 | 910 | 4,000 |
| 2002/10/30 | 907 | 907 | 907 | 907 | 3,000 |
| 2002/10/29 | 908 | 908 | 908 | 908 | 2,000 |
| 2002/10/28 | 910 | 910 | 910 | 910 | 2,000 |
| 2002/10/25 | 900 | 900 | 900 | 900 | 5,000 |
| 2002/10/24 | 909 | 909 | 909 | 909 | 5,000 |
| 2002/10/23 | 909 | 909 | 900 | 909 | 6,000 |
| 2002/10/22 | 910 | 910 | 880 | 909 | 5,000 |
| 2002/10/21 | 910 | 910 | 905 | 910 | 3,000 |
| 2002/10/18 | 900 | 910 | 895 | 910 | 12,000 |
| 2002/10/17 | 901 | 901 | 900 | 900 | 41,000 |
| 2002/10/16 | 900 | 900 | 900 | 900 | 3,000 |
| 2002/10/15 | 900 | 900 | 900 | 900 | 3,000 |
| 2002/10/11 | 910 | 910 | 910 | 910 | 2,000 |
| 2002/10/10 | 930 | 930 | 910 | 910 | 4,000 |
| 2002/10/09 | 910 | 910 | 900 | 900 | 2,000 |
| 2002/10/08 | 911 | 911 | 890 | 910 | 15,000 |
| 2002/10/07 | 910 | 910 | 910 | 910 | 18,000 |
| 2002/10/04 | 951 | 951 | 910 | 910 | 13,000 |
| 2002/10/03 | 951 | 951 | 950 | 950 | 4,000 |
| 2002/10/02 | 919 | 919 | 911 | 911 | 3,000 |
| 2002/10/01 | 890 | 910 | 890 | 910 | 21,000 |
| 2002/09/30 | 900 | 910 | 870 | 910 | 21,000 |
| 2002/09/27 | 900 | 900 | 900 | 900 | 7,000 |
| 2002/09/26 | 909 | 910 | 900 | 910 | 4,000 |
| 2002/09/25 | 910 | 910 | 910 | 910 | 2,000 |
| 2002/09/24 | 910 | 910 | 909 | 910 | 17,000 |
| 2002/09/20 | 902 | 910 | 870 | 910 | 10,000 |
| 2002/09/19 | 903 | 904 | 902 | 902 | 5,000 |
| 2002/09/18 | 905 | 905 | 904 | 904 | 2,000 |
| 2002/09/17 | 904 | 905 | 904 | 905 | 3,000 |
| 2002/09/13 | 908 | 908 | 908 | 908 | 2,000 |
| 2002/09/12 | 909 | 909 | 909 | 909 | 16,000 |
| 2002/09/11 | 905 | 910 | 900 | 910 | 5,000 |
| 2002/09/10 | 900 | 905 | 900 | 905 | 19,000 |
| 2002/09/09 | 909 | 909 | 905 | 905 | 2,000 |
| 2002/09/06 | 909 | 909 | 909 | 909 | 1,000 |
| 2002/09/05 | 911 | 911 | 910 | 910 | 5,000 |
| 2002/09/04 | 910 | 910 | 910 | 910 | 5,000 |
| 2002/09/03 | 918 | 918 | 910 | 910 | 4,000 |
| 2002/09/02 | 919 | 919 | 919 | 919 | 4,000 |
| 2002/08/28 | 919 | 919 | 919 | 919 | 12,000 |
| 2002/08/23 | 930 | 930 | 930 | 930 | 2,000 |
| 2002/08/22 | 930 | 930 | 930 | 930 | 2,000 |
| 2002/08/21 | 932 | 932 | 930 | 930 | 2,000 |
| 2002/08/20 | 943 | 943 | 893 | 932 | 4,000 |
| 2002/08/19 | 946 | 946 | 946 | 946 | 2,000 |
| 2002/08/16 | 947 | 947 | 947 | 947 | 2,000 |
| 2002/08/15 | 947 | 947 | 947 | 947 | 1,000 |
| 2002/08/13 | 948 | 948 | 948 | 948 | 2,000 |
| 2002/08/12 | 948 | 948 | 948 | 948 | 2,000 |
| 2002/08/09 | 948 | 948 | 948 | 948 | 2,000 |
| 2002/08/08 | 948 | 948 | 948 | 948 | 2,000 |
| 2002/08/07 | 948 | 948 | 948 | 948 | 2,000 |
| 2002/08/06 | 949 | 949 | 949 | 949 | 6,000 |
| 2002/08/05 | 948 | 948 | 948 | 948 | 3,000 |
| 2002/08/02 | 948 | 948 | 948 | 948 | 3,000 |
| 2002/08/01 | 947 | 948 | 947 | 948 | 4,000 |
| 2002/07/31 | 946 | 946 | 946 | 946 | 32,000 |
| 2002/07/30 | 946 | 946 | 946 | 946 | 1,000 |
| 2002/07/29 | 946 | 946 | 946 | 946 | 2,000 |
| 2002/07/25 | 947 | 947 | 947 | 947 | 3,000 |
| 2002/07/23 | 948 | 948 | 948 | 948 | 2,000 |
| 2002/07/22 | 948 | 948 | 948 | 948 | 1,000 |
| 2002/07/19 | 948 | 948 | 948 | 948 | 2,000 |
| 2002/07/18 | 948 | 948 | 948 | 948 | 2,000 |
| 2002/07/17 | 950 | 950 | 950 | 950 | 3,000 |
| 2002/07/15 | 950 | 950 | 950 | 950 | 1,000 |
| 2002/07/11 | 950 | 950 | 950 | 950 | 3,000 |
| 2002/07/10 | 999 | 999 | 949 | 950 | 4,000 |
| 2002/07/09 | 950 | 950 | 949 | 949 | 3,000 |
| 2002/07/05 | 950 | 950 | 950 | 950 | 1,000 |
| 2002/07/04 | 950 | 950 | 950 | 950 | 8,000 |
| 2002/07/03 | 950 | 950 | 950 | 950 | 4,000 |
| 2002/07/02 | 950 | 950 | 950 | 950 | 12,000 |
| 2002/07/01 | 949 | 949 | 949 | 949 | 6,000 |
| 2002/06/28 | 949 | 949 | 949 | 949 | 7,000 |
| 2002/06/27 | 950 | 950 | 950 | 950 | 7,000 |
| 2002/06/26 | 950 | 950 | 949 | 950 | 7,000 |
| 2002/06/25 | 950 | 950 | 950 | 950 | 2,000 |
| 2002/06/24 | 953 | 953 | 950 | 950 | 2,000 |
| 2002/06/21 | 1,000 | 1,000 | 950 | 950 | 7,000 |
| 2002/06/20 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 |
| 2002/06/19 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 |
| 2002/06/18 | 1,001 | 1,001 | 1,000 | 1,000 | 3,000 |
| 2002/06/17 | 1,001 | 1,001 | 1,001 | 1,001 | 1,000 |
| 2002/06/14 | 1,001 | 1,001 | 1,001 | 1,001 | 10,000 |
| 2002/06/13 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 |
| 2002/06/12 | 1,030 | 1,030 | 1,010 | 1,020 | 3,000 |
| 2002/06/11 | 1,030 | 1,030 | 1,030 | 1,030 | 6,000 |
| 2002/06/10 | 1,030 | 1,030 | 1,030 | 1,030 | 5,000 |
| 2002/06/07 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2002/06/06 | 1,001 | 1,001 | 1,000 | 1,000 | 4,000 |
| 2002/06/05 | 1,000 | 1,000 | 1,000 | 1,000 | 4,000 |
| 2002/06/04 | 1,000 | 1,000 | 960 | 960 | 8,000 |
| 2002/06/03 | 995 | 995 | 995 | 995 | 4,000 |
| 2002/05/31 | 995 | 995 | 995 | 995 | 1,000 |
| 2002/05/30 | 995 | 995 | 995 | 995 | 5,000 |
| 2002/05/29 | 990 | 990 | 990 | 990 | 1,000 |
| 2002/05/28 | 960 | 960 | 960 | 960 | 5,000 |
| 2002/05/27 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 |
| 2002/05/16 | 960 | 960 | 960 | 960 | 1,000 |
| 2002/05/10 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2002/05/08 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2002/05/07 | 1,030 | 1,030 | 1,030 | 1,030 | 2,000 |
| 2002/05/02 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 |
| 2002/05/01 | 1,000 | 1,000 | 960 | 960 | 3,000 |
| 2002/04/30 | 960 | 960 | 960 | 960 | 1,000 |
| 2002/04/26 | 960 | 960 | 960 | 960 | 2,000 |
| 2002/04/25 | 960 | 960 | 960 | 960 | 2,000 |
| 2002/04/16 | 990 | 990 | 990 | 990 | 2,000 |
| 2002/04/15 | 990 | 990 | 985 | 990 | 4,000 |
| 2002/04/12 | 1,000 | 1,000 | 1,000 | 1,000 | 4,000 |
| 2002/04/11 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 |
| 2002/04/10 | 1,010 | 1,010 | 1,010 | 1,010 | 2,000 |
| 2002/04/05 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 |
| 2002/04/04 | 1,000 | 1,000 | 1,000 | 1,000 | 4,000 |
| 2002/04/03 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 |
| 2002/04/02 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 |
| 2002/04/01 | 1,000 | 1,000 | 960 | 960 | 4,000 |
| 2002/03/26 | 960 | 960 | 960 | 960 | 3,000 |
| 2002/03/15 | 960 | 960 | 960 | 960 | 3,000 |
| 2002/03/14 | 1,050 | 1,050 | 1,000 | 1,000 | 4,000 |
| 2002/03/13 | 960 | 1,060 | 960 | 1,060 | 5,000 |
| 2002/03/11 | 960 | 960 | 950 | 960 | 5,000 |
| 2002/03/08 | 950 | 950 | 940 | 950 | 3,000 |
| 2002/03/07 | 950 | 950 | 950 | 950 | 3,000 |
| 2002/03/06 | 950 | 950 | 950 | 950 | 4,000 |
| 2002/03/05 | 940 | 940 | 930 | 930 | 5,000 |
| 2002/03/04 | 930 | 930 | 930 | 930 | 5,000 |
| 2002/03/01 | 911 | 911 | 911 | 911 | 2,000 |
| 2002/02/27 | 910 | 910 | 910 | 910 | 1,000 |
| 2002/02/26 | 864 | 940 | 864 | 940 | 8,000 |
| 2002/02/21 | 940 | 940 | 940 | 940 | 3,000 |
| 2002/02/20 | 916 | 916 | 916 | 916 | 4,000 |
| 2002/02/19 | 915 | 916 | 915 | 916 | 3,000 |
| 2002/02/18 | 916 | 916 | 916 | 916 | 19,000 |
| 2002/02/15 | 930 | 930 | 915 | 915 | 3,000 |
| 2002/02/14 | 930 | 930 | 930 | 930 | 4,000 |
| 2002/02/13 | 930 | 930 | 930 | 930 | 4,000 |
| 2002/02/08 | 930 | 930 | 930 | 930 | 3,000 |
| 2002/02/07 | 930 | 930 | 930 | 930 | 1,000 |
| 2002/02/06 | 930 | 930 | 930 | 930 | 6,000 |
| 2002/02/05 | 950 | 950 | 935 | 935 | 6,000 |
| 2002/02/04 | 950 | 950 | 950 | 950 | 5,000 |
| 2002/02/01 | 950 | 950 | 945 | 950 | 7,000 |
| 2002/01/31 | 927 | 950 | 927 | 950 | 3,000 |
| 2002/01/29 | 929 | 929 | 927 | 927 | 3,000 |
| 2002/01/28 | 910 | 929 | 890 | 929 | 7,000 |
| 2002/01/25 | 910 | 910 | 910 | 910 | 1,000 |
| 2002/01/24 | 929 | 929 | 929 | 929 | 3,000 |
| 2002/01/23 | 929 | 929 | 929 | 929 | 3,000 |
| 2002/01/21 | 929 | 929 | 929 | 929 | 3,000 |
| 2002/01/18 | 929 | 929 | 929 | 929 | 2,000 |
| 2002/01/17 | 929 | 929 | 929 | 929 | 1,000 |
| 2002/01/16 | 929 | 929 | 929 | 929 | 3,000 |
| 2002/01/15 | 949 | 949 | 929 | 929 | 3,000 |
| 2002/01/11 | 950 | 950 | 948 | 949 | 3,000 |
| 2002/01/10 | 950 | 950 | 949 | 950 | 5,000 |
| 2002/01/09 | 950 | 950 | 949 | 950 | 5,000 |
| 2002/01/08 | 948 | 948 | 947 | 947 | 5,000 |
| 2002/01/07 | 950 | 950 | 948 | 948 | 5,000 |
| 2002/01/04 | 911 | 911 | 911 | 911 | 3,000 |