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 |
---|---|---|---|---|---|
2004/12/30 | 960 | 960 | 960 | 960 | 1,000 |
2004/12/29 | 960 | 960 | 960 | 960 | 1,500 |
2004/12/28 | 961 | 961 | 961 | 961 | 1,000 |
2004/12/24 | 960 | 960 | 960 | 960 | 5,500 |
2004/12/21 | 959 | 959 | 959 | 959 | 1,000 |
2004/12/20 | 959 | 959 | 959 | 959 | 1,500 |
2004/12/17 | 960 | 960 | 960 | 960 | 1,500 |
2004/12/15 | 960 | 960 | 960 | 960 | 500 |
2004/12/14 | 970 | 970 | 970 | 970 | 1,500 |
2004/12/13 | 970 | 970 | 970 | 970 | 500 |
2004/12/10 | 970 | 970 | 970 | 970 | 8,000 |
2004/12/09 | 963 | 963 | 963 | 963 | 3,000 |
2004/12/08 | 962 | 962 | 962 | 962 | 4,000 |
2004/12/07 | 961 | 961 | 961 | 961 | 4,500 |
2004/12/06 | 961 | 961 | 961 | 961 | 6,500 |
2004/12/03 | 960 | 960 | 960 | 960 | 1,500 |
2004/12/02 | 970 | 970 | 960 | 960 | 2,500 |
2004/12/01 | 970 | 970 | 970 | 970 | 2,500 |
2004/11/30 | 960 | 960 | 930 | 930 | 3,500 |
2004/11/26 | 960 | 960 | 960 | 960 | 1,500 |
2004/11/25 | 960 | 960 | 960 | 960 | 1,500 |
2004/11/24 | 960 | 960 | 960 | 960 | 1,000 |
2004/11/19 | 960 | 960 | 960 | 960 | 2,000 |
2004/11/18 | 958 | 958 | 958 | 958 | 2,500 |
2004/11/17 | 970 | 970 | 948 | 948 | 4,000 |
2004/11/16 | 970 | 970 | 970 | 970 | 3,000 |
2004/11/15 | 969 | 969 | 969 | 969 | 1,000 |
2004/11/12 | 969 | 969 | 969 | 969 | 2,000 |
2004/11/10 | 970 | 970 | 950 | 950 | 3,500 |
2004/11/05 | 970 | 970 | 931 | 931 | 5,000 |
2004/11/04 | 970 | 970 | 970 | 970 | 2,500 |
2004/11/02 | 970 | 970 | 965 | 965 | 2,500 |
2004/11/01 | 970 | 970 | 965 | 965 | 2,500 |
2004/10/29 | 950 | 950 | 950 | 950 | 1,000 |
2004/10/28 | 954 | 954 | 950 | 950 | 1,500 |
2004/10/27 | 954 | 954 | 954 | 954 | 1,500 |
2004/10/26 | 931 | 954 | 931 | 954 | 3,000 |
2004/10/19 | 935 | 935 | 926 | 926 | 2,500 |
2004/10/18 | 965 | 965 | 935 | 935 | 2,500 |
2004/10/15 | 954 | 965 | 954 | 965 | 2,000 |
2004/10/14 | 955 | 955 | 955 | 955 | 1,500 |
2004/10/13 | 955 | 955 | 955 | 955 | 1,500 |
2004/10/12 | 956 | 956 | 956 | 956 | 3,000 |
2004/10/08 | 950 | 950 | 926 | 926 | 2,500 |
2004/10/07 | 960 | 960 | 950 | 950 | 2,000 |
2004/10/06 | 949 | 960 | 940 | 960 | 5,000 |
2004/10/05 | 948 | 948 | 948 | 948 | 2,500 |
2004/10/04 | 949 | 949 | 922 | 922 | 3,000 |
2004/10/01 | 921 | 921 | 921 | 921 | 1,500 |
2004/09/28 | 920 | 921 | 920 | 921 | 3,000 |
2004/09/24 | 949 | 949 | 921 | 921 | 2,000 |
2004/09/21 | 949 | 949 | 949 | 949 | 500 |
2004/09/17 | 950 | 950 | 950 | 950 | 1,500 |
2004/09/16 | 950 | 950 | 950 | 950 | 1,500 |
2004/09/15 | 950 | 950 | 950 | 950 | 1,000 |
2004/09/14 | 950 | 955 | 950 | 950 | 3,500 |
2004/09/13 | 960 | 960 | 950 | 950 | 8,000 |
2004/09/10 | 942 | 942 | 930 | 930 | 5,000 |
2004/09/09 | 942 | 942 | 931 | 931 | 2,500 |
2004/09/08 | 942 | 942 | 942 | 942 | 1,500 |
2004/09/07 | 941 | 942 | 941 | 942 | 5,000 |
2004/09/06 | 943 | 943 | 942 | 942 | 3,000 |
2004/09/03 | 942 | 942 | 942 | 942 | 3,000 |
2004/09/02 | 942 | 942 | 942 | 942 | 4,000 |
2004/09/01 | 942 | 942 | 940 | 940 | 3,000 |
2004/08/31 | 940 | 940 | 940 | 940 | 500 |
2004/08/26 | 950 | 950 | 940 | 940 | 1,000 |
2004/08/23 | 940 | 940 | 940 | 940 | 1,000 |
2004/08/19 | 970 | 970 | 940 | 940 | 3,000 |
2004/08/16 | 970 | 970 | 970 | 970 | 1,500 |
2004/08/13 | 970 | 970 | 970 | 970 | 1,500 |
2004/08/12 | 970 | 970 | 970 | 970 | 2,500 |
2004/08/10 | 969 | 969 | 969 | 969 | 1,500 |
2004/08/06 | 941 | 941 | 941 | 941 | 2,000 |
2004/08/05 | 970 | 970 | 950 | 950 | 3,500 |
2004/08/04 | 970 | 970 | 970 | 970 | 3,000 |
2004/08/03 | 981 | 981 | 970 | 970 | 3,500 |
2004/08/02 | 960 | 960 | 941 | 941 | 3,000 |
2004/07/30 | 940 | 940 | 940 | 940 | 4,000 |
2004/07/28 | 940 | 940 | 940 | 940 | 1,000 |
2004/07/27 | 940 | 940 | 940 | 940 | 3,000 |
2004/07/21 | 940 | 940 | 940 | 940 | 1,000 |
2004/07/16 | 940 | 940 | 940 | 940 | 1,000 |
2004/07/15 | 940 | 940 | 940 | 940 | 2,000 |
2004/07/14 | 950 | 950 | 950 | 950 | 1,000 |
2004/07/13 | 950 | 950 | 950 | 950 | 4,000 |
2004/07/12 | 960 | 960 | 950 | 950 | 5,000 |
2004/07/09 | 940 | 940 | 940 | 940 | 3,000 |
2004/07/08 | 950 | 950 | 940 | 940 | 3,000 |
2004/07/07 | 950 | 950 | 950 | 950 | 3,000 |
2004/07/06 | 950 | 950 | 950 | 950 | 6,000 |
2004/07/05 | 948 | 948 | 948 | 948 | 3,000 |
2004/07/02 | 950 | 950 | 931 | 931 | 11,000 |
2004/07/01 | 950 | 950 | 950 | 950 | 7,000 |
2004/06/30 | 931 | 931 | 931 | 931 | 3,000 |
2004/06/29 | 930 | 930 | 930 | 930 | 5,000 |
2004/06/28 | 930 | 930 | 930 | 930 | 3,000 |
2004/06/25 | 930 | 930 | 930 | 930 | 2,000 |
2004/06/23 | 930 | 930 | 930 | 930 | 3,000 |
2004/06/18 | 931 | 931 | 930 | 930 | 2,000 |
2004/06/17 | 930 | 930 | 930 | 930 | 1,000 |
2004/06/15 | 930 | 930 | 930 | 930 | 3,000 |
2004/06/11 | 929 | 929 | 929 | 929 | 4,000 |
2004/06/10 | 949 | 949 | 949 | 949 | 3,000 |
2004/06/08 | 949 | 949 | 949 | 949 | 1,000 |
2004/06/07 | 949 | 949 | 949 | 949 | 3,000 |
2004/06/04 | 949 | 949 | 949 | 949 | 6,000 |
2004/06/03 | 949 | 950 | 949 | 950 | 6,000 |
2004/06/02 | 945 | 945 | 945 | 945 | 4,000 |
2004/06/01 | 945 | 945 | 945 | 945 | 4,000 |
2004/05/31 | 949 | 949 | 945 | 945 | 5,000 |
2004/05/28 | 945 | 945 | 945 | 945 | 1,000 |
2004/05/26 | 949 | 949 | 949 | 949 | 1,000 |
2004/05/25 | 935 | 940 | 935 | 940 | 3,000 |
2004/05/21 | 910 | 930 | 910 | 930 | 3,000 |
2004/05/20 | 910 | 910 | 910 | 910 | 2,000 |
2004/05/18 | 910 | 910 | 905 | 905 | 2,000 |
2004/05/17 | 920 | 920 | 920 | 920 | 2,000 |
2004/05/11 | 938 | 938 | 938 | 938 | 3,000 |
2004/05/10 | 939 | 939 | 939 | 939 | 2,000 |
2004/05/07 | 939 | 939 | 939 | 939 | 1,000 |
2004/05/06 | 939 | 939 | 939 | 939 | 1,000 |
2004/04/30 | 930 | 930 | 930 | 930 | 1,000 |
2004/04/26 | 931 | 931 | 930 | 930 | 2,000 |
2004/04/22 | 950 | 950 | 930 | 930 | 5,000 |
2004/04/20 | 950 | 950 | 950 | 950 | 3,000 |
2004/04/19 | 950 | 950 | 950 | 950 | 1,000 |
2004/04/16 | 950 | 950 | 950 | 950 | 2,000 |
2004/04/15 | 950 | 950 | 950 | 950 | 7,000 |
2004/04/14 | 950 | 950 | 950 | 950 | 1,000 |
2004/04/13 | 950 | 950 | 950 | 950 | 1,000 |
2004/04/12 | 959 | 959 | 950 | 950 | 5,000 |
2004/04/08 | 950 | 950 | 950 | 950 | 3,000 |
2004/04/07 | 950 | 950 | 950 | 950 | 3,000 |
2004/04/06 | 950 | 950 | 950 | 950 | 5,000 |
2004/04/05 | 945 | 945 | 940 | 940 | 4,000 |
2004/04/02 | 944 | 944 | 944 | 944 | 4,000 |
2004/04/01 | 940 | 940 | 940 | 940 | 13,000 |
2004/03/31 | 944 | 944 | 944 | 944 | 1,000 |
2004/03/30 | 935 | 935 | 935 | 935 | 3,000 |
2004/03/29 | 935 | 935 | 935 | 935 | 1,000 |
2004/03/26 | 920 | 925 | 905 | 925 | 4,000 |
2004/03/24 | 930 | 930 | 930 | 930 | 1,000 |
2004/03/22 | 930 | 930 | 930 | 930 | 4,000 |
2004/03/19 | 930 | 930 | 930 | 930 | 3,000 |
2004/03/18 | 930 | 930 | 930 | 930 | 4,000 |
2004/03/16 | 930 | 930 | 930 | 930 | 1,000 |
2004/03/15 | 944 | 944 | 924 | 924 | 4,000 |
2004/03/11 | 945 | 945 | 944 | 944 | 3,000 |
2004/03/10 | 945 | 945 | 945 | 945 | 4,000 |
2004/03/08 | 944 | 944 | 944 | 944 | 2,000 |
2004/03/05 | 945 | 945 | 945 | 945 | 3,000 |
2004/03/04 | 945 | 945 | 945 | 945 | 6,000 |
2004/03/03 | 949 | 949 | 949 | 949 | 4,000 |
2004/03/02 | 948 | 948 | 948 | 948 | 4,000 |
2004/03/01 | 940 | 940 | 940 | 940 | 1,000 |
2004/02/27 | 930 | 930 | 930 | 930 | 1,000 |
2004/02/26 | 922 | 922 | 922 | 922 | 3,000 |
2004/02/23 | 950 | 950 | 950 | 950 | 1,000 |
2004/02/20 | 949 | 950 | 949 | 950 | 5,000 |
2004/02/19 | 950 | 950 | 949 | 949 | 4,000 |
2004/02/18 | 959 | 959 | 949 | 949 | 3,000 |
2004/02/17 | 960 | 960 | 960 | 960 | 1,000 |
2004/02/10 | 960 | 960 | 960 | 960 | 5,000 |
2004/02/09 | 959 | 959 | 950 | 950 | 2,000 |
2004/02/05 | 960 | 960 | 959 | 959 | 7,000 |
2004/02/04 | 959 | 959 | 955 | 955 | 2,000 |
2004/02/03 | 959 | 959 | 930 | 930 | 5,000 |
2004/02/02 | 950 | 950 | 950 | 950 | 5,000 |
2004/01/30 | 950 | 950 | 950 | 950 | 3,000 |
2004/01/29 | 950 | 950 | 950 | 950 | 3,000 |
2004/01/28 | 950 | 950 | 950 | 950 | 1,000 |
2004/01/26 | 950 | 950 | 950 | 950 | 5,000 |
2004/01/21 | 958 | 958 | 958 | 958 | 2,000 |
2004/01/20 | 958 | 958 | 958 | 958 | 3,000 |
2004/01/19 | 958 | 958 | 958 | 958 | 3,000 |
2004/01/16 | 959 | 959 | 959 | 959 | 3,000 |
2004/01/15 | 959 | 959 | 959 | 959 | 3,000 |
2004/01/14 | 959 | 959 | 959 | 959 | 1,000 |
2004/01/13 | 960 | 960 | 960 | 960 | 4,000 |
2004/01/09 | 960 | 960 | 960 | 960 | 3,000 |
2004/01/08 | 965 | 965 | 960 | 960 | 5,000 |
2004/01/07 | 965 | 965 | 965 | 965 | 2,000 |
2004/01/06 | 968 | 968 | 965 | 965 | 3,000 |
2004/01/05 | 943 | 943 | 943 | 943 | 1,000 |