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 |
---|---|---|---|---|---|
2010/12/30 | 865 | 870 | 865 | 870 | 2,500 |
2010/12/29 | 848 | 851 | 848 | 851 | 3,000 |
2010/12/28 | 830 | 835 | 830 | 835 | 2,500 |
2010/12/27 | 865 | 865 | 790 | 815 | 27,000 |
2010/12/24 | 860 | 860 | 845 | 850 | 15,000 |
2010/12/22 | 850 | 865 | 850 | 865 | 10,000 |
2010/12/21 | 839 | 845 | 839 | 845 | 8,000 |
2010/12/20 | 830 | 835 | 805 | 825 | 19,500 |
2010/12/17 | 853 | 860 | 840 | 840 | 13,000 |
2010/12/16 | 865 | 868 | 860 | 860 | 6,000 |
2010/12/15 | 0 | 0 | 0 | 860 | 0 |
2010/12/14 | 868 | 875 | 850 | 860 | 11,000 |
2010/12/13 | 879 | 879 | 860 | 868 | 7,500 |
2010/12/10 | 869 | 885 | 845 | 879 | 10,000 |
2010/12/09 | 848 | 849 | 841 | 841 | 7,000 |
2010/12/08 | 839 | 844 | 839 | 842 | 9,500 |
2010/12/07 | 857 | 857 | 830 | 830 | 18,000 |
2010/12/06 | 853 | 853 | 833 | 848 | 7,500 |
2010/12/03 | 847 | 847 | 830 | 833 | 10,500 |
2010/12/02 | 0 | 0 | 0 | 833 | 0 |
2010/12/01 | 833 | 833 | 833 | 833 | 4,500 |
2010/11/30 | 887 | 887 | 845 | 845 | 9,000 |
2010/11/29 | 872 | 872 | 872 | 872 | 1,500 |
2010/11/26 | 874 | 875 | 842 | 842 | 7,500 |
2010/11/25 | 890 | 890 | 865 | 865 | 4,500 |
2010/11/24 | 875 | 880 | 875 | 880 | 2,500 |
2010/11/22 | 890 | 890 | 890 | 890 | 2,000 |
2010/11/19 | 0 | 0 | 0 | 861 | 0 |
2010/11/18 | 888 | 888 | 861 | 861 | 1,500 |
2010/11/17 | 890 | 890 | 890 | 890 | 2,500 |
2010/11/16 | 890 | 890 | 890 | 890 | 1,000 |
2010/11/15 | 890 | 890 | 890 | 890 | 1,500 |
2010/11/12 | 898 | 898 | 877 | 877 | 2,000 |
2010/11/11 | 900 | 900 | 900 | 900 | 2,000 |
2010/11/10 | 0 | 0 | 0 | 875 | 0 |
2010/11/09 | 900 | 900 | 870 | 875 | 2,500 |
2010/11/08 | 900 | 900 | 900 | 900 | 500 |
2010/11/05 | 905 | 905 | 885 | 900 | 8,500 |
2010/11/04 | 875 | 875 | 875 | 875 | 4,000 |
2010/11/02 | 832 | 832 | 830 | 830 | 3,000 |
2010/11/01 | 855 | 855 | 818 | 818 | 6,000 |
2010/10/29 | 815 | 840 | 815 | 840 | 7,500 |
2010/10/28 | 850 | 850 | 831 | 831 | 4,000 |
2010/10/27 | 845 | 845 | 845 | 845 | 1,500 |
2010/10/26 | 830 | 830 | 830 | 830 | 1,000 |
2010/10/25 | 830 | 830 | 830 | 830 | 2,500 |
2010/10/22 | 0 | 0 | 0 | 817 | 0 |
2010/10/21 | 815 | 817 | 815 | 817 | 1,000 |
2010/10/20 | 0 | 0 | 0 | 815 | 0 |
2010/10/19 | 845 | 845 | 815 | 815 | 6,000 |
2010/10/18 | 869 | 869 | 839 | 845 | 3,000 |
2010/10/15 | 869 | 869 | 869 | 869 | 1,000 |
2010/10/14 | 860 | 869 | 860 | 869 | 3,500 |
2010/10/13 | 866 | 866 | 860 | 860 | 1,500 |
2010/10/12 | 850 | 866 | 840 | 866 | 4,000 |
2010/10/08 | 867 | 869 | 867 | 869 | 2,500 |
2010/10/07 | 860 | 860 | 850 | 851 | 3,000 |
2010/10/06 | 860 | 860 | 860 | 860 | 1,000 |
2010/10/05 | 862 | 862 | 860 | 860 | 3,000 |
2010/10/04 | 0 | 0 | 0 | 832 | 0 |
2010/10/01 | 840 | 840 | 832 | 832 | 2,000 |
2010/09/30 | 839 | 839 | 832 | 832 | 3,500 |
2010/09/29 | 840 | 840 | 813 | 827 | 4,500 |
2010/09/28 | 837 | 840 | 822 | 822 | 4,500 |
2010/09/27 | 815 | 816 | 815 | 815 | 3,500 |
2010/09/24 | 824 | 840 | 824 | 840 | 3,500 |
2010/09/22 | 0 | 0 | 0 | 824 | 0 |
2010/09/21 | 823 | 824 | 823 | 824 | 1,000 |
2010/09/17 | 849 | 849 | 823 | 823 | 1,500 |
2010/09/16 | 849 | 849 | 849 | 849 | 1,000 |
2010/09/15 | 835 | 849 | 835 | 849 | 1,500 |
2010/09/14 | 823 | 835 | 823 | 835 | 1,000 |
2010/09/13 | 800 | 810 | 800 | 810 | 3,500 |
2010/09/10 | 822 | 822 | 792 | 797 | 24,500 |
2010/09/09 | 0 | 0 | 0 | 822 | 0 |
2010/09/08 | 850 | 850 | 822 | 822 | 1,500 |
2010/09/07 | 864 | 864 | 850 | 850 | 2,500 |
2010/09/06 | 864 | 864 | 864 | 864 | 4,500 |
2010/09/03 | 845 | 845 | 845 | 845 | 1,000 |
2010/09/02 | 846 | 846 | 845 | 845 | 2,500 |
2010/09/01 | 816 | 816 | 816 | 816 | 1,000 |
2010/08/31 | 830 | 830 | 830 | 830 | 500 |
2010/08/30 | 848 | 848 | 848 | 848 | 2,000 |
2010/08/27 | 840 | 840 | 840 | 840 | 1,000 |
2010/08/26 | 840 | 840 | 840 | 840 | 1,000 |
2010/08/25 | 825 | 825 | 825 | 825 | 1,000 |
2010/08/24 | 812 | 820 | 812 | 820 | 2,000 |
2010/08/23 | 860 | 860 | 820 | 820 | 8,500 |
2010/08/20 | 878 | 878 | 860 | 860 | 4,000 |
2010/08/19 | 878 | 878 | 878 | 878 | 1,000 |
2010/08/18 | 0 | 0 | 0 | 878 | 0 |
2010/08/17 | 878 | 878 | 878 | 878 | 500 |
2010/08/16 | 0 | 0 | 0 | 877 | 0 |
2010/08/13 | 879 | 879 | 877 | 877 | 2,500 |
2010/08/12 | 894 | 894 | 879 | 879 | 2,500 |
2010/08/11 | 894 | 894 | 894 | 894 | 1,000 |
2010/08/10 | 895 | 895 | 895 | 895 | 1,500 |
2010/08/09 | 895 | 895 | 895 | 895 | 1,500 |
2010/08/06 | 895 | 895 | 895 | 895 | 1,000 |
2010/08/05 | 897 | 897 | 895 | 895 | 3,000 |
2010/08/04 | 875 | 875 | 875 | 875 | 2,500 |
2010/08/03 | 0 | 0 | 0 | 885 | 0 |
2010/08/02 | 899 | 899 | 885 | 885 | 2,500 |
2010/07/30 | 900 | 900 | 895 | 895 | 2,500 |
2010/07/29 | 913 | 913 | 900 | 900 | 2,500 |
2010/07/28 | 899 | 899 | 899 | 899 | 2,500 |
2010/07/27 | 899 | 899 | 899 | 899 | 3,000 |
2010/07/26 | 885 | 885 | 885 | 885 | 1,000 |
2010/07/23 | 0 | 0 | 0 | 879 | 0 |
2010/07/22 | 0 | 0 | 0 | 879 | 0 |
2010/07/21 | 896 | 896 | 879 | 879 | 4,000 |
2010/07/20 | 907 | 907 | 877 | 880 | 7,000 |
2010/07/16 | 905 | 907 | 905 | 907 | 1,000 |
2010/07/15 | 920 | 920 | 905 | 905 | 3,000 |
2010/07/14 | 935 | 935 | 920 | 920 | 2,500 |
2010/07/13 | 936 | 936 | 935 | 935 | 1,500 |
2010/07/12 | 930 | 935 | 930 | 935 | 4,000 |
2010/07/09 | 927 | 927 | 927 | 927 | 2,000 |
2010/07/08 | 950 | 950 | 926 | 926 | 4,000 |
2010/07/07 | 968 | 968 | 941 | 941 | 6,000 |
2010/07/06 | 984 | 984 | 961 | 961 | 6,500 |
2010/07/05 | 960 | 960 | 960 | 960 | 5,500 |
2010/07/02 | 953 | 953 | 930 | 940 | 5,500 |
2010/07/01 | 950 | 950 | 923 | 938 | 5,500 |
2010/06/30 | 945 | 945 | 930 | 930 | 4,000 |
2010/06/29 | 930 | 930 | 930 | 930 | 2,000 |
2010/06/28 | 929 | 929 | 915 | 915 | 2,000 |
2010/06/25 | 915 | 915 | 915 | 915 | 3,000 |
2010/06/24 | 910 | 910 | 910 | 910 | 500 |
2010/06/23 | 910 | 910 | 910 | 910 | 1,000 |
2010/06/22 | 915 | 915 | 910 | 910 | 1,500 |
2010/06/21 | 915 | 915 | 915 | 915 | 2,000 |
2010/06/18 | 915 | 915 | 915 | 915 | 1,000 |
2010/06/17 | 910 | 915 | 910 | 915 | 2,000 |
2010/06/16 | 910 | 910 | 910 | 910 | 1,000 |
2010/06/15 | 910 | 910 | 910 | 910 | 1,000 |
2010/06/14 | 891 | 910 | 891 | 910 | 2,000 |
2010/06/11 | 0 | 0 | 0 | 887 | 0 |
2010/06/10 | 900 | 901 | 887 | 887 | 3,000 |
2010/06/09 | 0 | 0 | 0 | 901 | 0 |
2010/06/08 | 913 | 913 | 901 | 901 | 2,000 |
2010/06/07 | 913 | 913 | 913 | 913 | 2,500 |
2010/06/04 | 910 | 910 | 884 | 884 | 2,500 |
2010/06/03 | 909 | 910 | 909 | 910 | 3,000 |
2010/06/02 | 899 | 900 | 899 | 900 | 4,000 |
2010/06/01 | 890 | 890 | 889 | 889 | 3,500 |
2010/05/31 | 930 | 930 | 875 | 881 | 6,500 |
2010/05/28 | 890 | 890 | 875 | 875 | 1,500 |
2010/05/27 | 900 | 900 | 900 | 900 | 1,000 |
2010/05/26 | 900 | 900 | 900 | 900 | 1,500 |
2010/05/25 | 890 | 890 | 890 | 890 | 1,000 |
2010/05/24 | 890 | 890 | 890 | 890 | 1,000 |
2010/05/21 | 904 | 904 | 890 | 890 | 2,500 |
2010/05/20 | 910 | 910 | 905 | 905 | 1,500 |
2010/05/19 | 915 | 915 | 910 | 910 | 1,000 |
2010/05/18 | 915 | 915 | 915 | 915 | 1,000 |
2010/05/17 | 920 | 920 | 915 | 915 | 1,000 |
2010/05/14 | 920 | 920 | 920 | 920 | 500 |
2010/05/13 | 920 | 920 | 920 | 920 | 1,000 |
2010/05/12 | 920 | 920 | 910 | 910 | 3,500 |
2010/05/11 | 920 | 920 | 905 | 920 | 4,000 |
2010/05/10 | 901 | 920 | 901 | 920 | 2,500 |
2010/05/07 | 913 | 913 | 890 | 901 | 1,500 |
2010/05/06 | 913 | 913 | 900 | 913 | 5,500 |
2010/04/30 | 912 | 926 | 900 | 913 | 7,500 |
2010/04/28 | 910 | 914 | 890 | 907 | 6,500 |
2010/04/27 | 900 | 900 | 885 | 885 | 3,500 |
2010/04/26 | 883 | 900 | 883 | 900 | 4,000 |
2010/04/23 | 889 | 900 | 889 | 900 | 2,000 |
2010/04/22 | 895 | 904 | 889 | 889 | 2,500 |
2010/04/21 | 896 | 904 | 880 | 880 | 5,500 |
2010/04/20 | 900 | 900 | 896 | 896 | 2,000 |
2010/04/19 | 905 | 905 | 885 | 900 | 3,000 |
2010/04/16 | 905 | 905 | 905 | 905 | 1,000 |
2010/04/15 | 905 | 905 | 905 | 905 | 4,000 |
2010/04/14 | 906 | 906 | 906 | 906 | 2,500 |
2010/04/13 | 910 | 910 | 881 | 881 | 5,500 |
2010/04/12 | 910 | 910 | 900 | 910 | 9,500 |
2010/04/09 | 909 | 910 | 901 | 910 | 7,000 |
2010/04/08 | 900 | 900 | 900 | 900 | 4,500 |
2010/04/07 | 890 | 910 | 890 | 891 | 10,500 |
2010/04/06 | 894 | 895 | 880 | 880 | 3,000 |
2010/04/05 | 895 | 895 | 895 | 895 | 3,000 |
2010/04/02 | 880 | 880 | 880 | 880 | 2,500 |
2010/04/01 | 881 | 881 | 880 | 880 | 1,000 |
2010/03/31 | 911 | 911 | 881 | 881 | 2,000 |
2010/03/30 | 911 | 911 | 911 | 911 | 2,000 |
2010/03/29 | 874 | 874 | 874 | 874 | 1,500 |
2010/03/26 | 865 | 865 | 860 | 860 | 2,000 |
2010/03/25 | 850 | 853 | 850 | 853 | 3,500 |
2010/03/24 | 865 | 867 | 851 | 851 | 4,500 |
2010/03/23 | 860 | 865 | 850 | 850 | 3,500 |
2010/03/19 | 860 | 860 | 860 | 860 | 500 |
2010/03/18 | 860 | 860 | 860 | 860 | 500 |
2010/03/17 | 860 | 868 | 860 | 860 | 3,500 |
2010/03/16 | 860 | 860 | 850 | 860 | 3,500 |
2010/03/12 | 860 | 860 | 860 | 860 | 1,000 |
2010/03/11 | 860 | 860 | 860 | 860 | 1,000 |
2010/03/10 | 860 | 860 | 850 | 860 | 3,000 |
2010/03/09 | 865 | 866 | 865 | 865 | 1,500 |
2010/03/08 | 850 | 865 | 850 | 865 | 2,500 |
2010/03/05 | 890 | 890 | 841 | 841 | 6,500 |
2010/03/04 | 890 | 890 | 890 | 890 | 1,500 |
2010/03/03 | 898 | 898 | 890 | 890 | 1,000 |
2010/03/02 | 900 | 900 | 900 | 900 | 3,000 |
2010/03/01 | 887 | 887 | 872 | 872 | 3,000 |
2010/02/26 | 885 | 885 | 872 | 872 | 2,000 |
2010/02/25 | 895 | 895 | 870 | 870 | 2,000 |
2010/02/24 | 855 | 855 | 850 | 850 | 1,000 |
2010/02/23 | 875 | 890 | 875 | 890 | 1,000 |
2010/02/22 | 890 | 890 | 890 | 890 | 500 |
2010/02/17 | 900 | 900 | 890 | 890 | 1,000 |
2010/02/16 | 900 | 900 | 900 | 900 | 1,500 |
2010/02/15 | 899 | 900 | 899 | 900 | 1,500 |
2010/02/12 | 900 | 900 | 900 | 900 | 1,000 |
2010/02/10 | 900 | 900 | 900 | 900 | 500 |
2010/02/09 | 900 | 900 | 900 | 900 | 1,500 |
2010/02/08 | 920 | 920 | 900 | 900 | 2,000 |
2010/02/05 | 930 | 930 | 920 | 920 | 3,000 |
2010/02/04 | 884 | 885 | 884 | 885 | 1,500 |
2010/02/03 | 888 | 888 | 885 | 885 | 1,500 |
2010/02/01 | 885 | 885 | 885 | 885 | 1,000 |
2010/01/28 | 885 | 885 | 885 | 885 | 3,000 |
2010/01/27 | 884 | 884 | 882 | 882 | 2,000 |
2010/01/26 | 879 | 879 | 879 | 879 | 2,500 |
2010/01/25 | 869 | 870 | 869 | 870 | 2,000 |
2010/01/22 | 860 | 860 | 860 | 860 | 2,000 |
2010/01/20 | 865 | 865 | 861 | 861 | 1,500 |
2010/01/19 | 862 | 865 | 862 | 865 | 3,000 |
2010/01/18 | 861 | 861 | 861 | 861 | 1,500 |
2010/01/15 | 870 | 870 | 860 | 860 | 2,000 |
2010/01/14 | 856 | 870 | 856 | 870 | 3,500 |
2010/01/13 | 871 | 871 | 855 | 855 | 4,500 |
2010/01/12 | 920 | 920 | 850 | 870 | 10,500 |
2010/01/08 | 920 | 936 | 920 | 936 | 1,500 |
2010/01/06 | 913 | 913 | 910 | 912 | 1,500 |
2010/01/05 | 955 | 955 | 913 | 913 | 3,500 |
2010/01/04 | 940 | 941 | 940 | 941 | 2,000 |