日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2011/12/29 874 874 874 874 1,500
2011/12/28 873 873 864 865 2,000
2011/12/27 888 888 858 860 3,000
2011/12/26 901 901 874 874 3,500
2011/12/22 874 874 858 858 1,500
2011/12/21 865 866 860 860 8,000
2011/12/20 880 880 880 880 1,500
2011/12/16 895 895 895 895 500
2011/12/14 900 900 880 880 3,500
2011/12/13 905 905 905 905 4,500
2011/12/12 905 905 905 905 7,000
2011/12/09 935 940 935 940 5,500
2011/12/08 934 934 934 934 2,500
2011/12/07 925 925 920 920 3,500
2011/12/06 925 925 910 910 3,500
2011/12/05 921 921 921 921 4,000
2011/12/02 930 930 906 906 1,000
2011/11/30 933 933 886 886 4,000
2011/11/29 928 928 928 928 1,000
2011/11/28 930 930 915 915 2,500
2011/11/25 925 925 925 925 1,500
2011/11/24 0 0 0 930 0
2011/11/22 0 0 0 930 0
2011/11/21 0 0 0 930 0
2011/11/18 0 0 0 930 0
2011/11/17 905 930 900 930 2,000
2011/11/16 0 0 0 910 0
2011/11/15 0 0 0 910 0
2011/11/14 900 910 900 910 1,000
2011/11/11 0 0 0 892 0
2011/11/10 0 0 0 892 0
2011/11/09 892 892 892 892 1,500
2011/11/08 920 920 905 905 1,500
2011/11/07 948 948 948 948 5,000
2011/11/04 898 898 883 883 5,000
2011/11/02 891 898 891 898 2,500
2011/11/01 889 889 880 880 3,000
2011/10/31 0 0 0 880 0
2011/10/28 897 897 880 880 4,500
2011/10/27 885 885 885 885 1,000
2011/10/26 898 898 898 898 1,000
2011/10/25 886 890 883 883 3,000
2011/10/24 870 871 870 871 1,500
2011/10/21 0 0 0 870 0
2011/10/20 870 870 870 870 500
2011/10/19 870 870 870 870 500
2011/10/18 885 885 885 885 500
2011/10/17 0 0 0 887 0
2011/10/14 879 894 879 887 1,500
2011/10/13 0 0 0 871 0
2011/10/12 0 0 0 871 0
2011/10/11 871 871 871 871 500
2011/10/07 861 861 861 861 1,000
2011/10/06 870 870 870 870 500
2011/10/05 888 888 868 868 3,000
2011/10/04 863 863 863 863 500
2011/10/03 0 0 0 893 0
2011/09/30 900 900 893 893 1,500
2011/09/29 900 900 890 890 6,500
2011/09/28 893 893 879 879 2,000
2011/09/27 889 889 889 889 1,000
2011/09/26 882 890 882 890 1,500
2011/09/22 0 0 0 855 0
2011/09/21 870 870 855 855 2,000
2011/09/20 0 0 0 876 0
2011/09/16 900 900 876 876 1,500
2011/09/15 870 899 870 899 1,000
2011/09/14 870 870 870 870 1,000
2011/09/13 883 885 870 870 3,500
2011/09/12 890 890 890 890 1,000
2011/09/09 909 909 890 890 2,000
2011/09/08 910 910 910 910 1,500
2011/09/07 908 908 908 908 500
2011/09/06 0 0 0 915 0
2011/09/05 915 915 915 915 2,000
2011/09/02 0 0 0 888 0
2011/09/01 888 888 888 888 1,500
2011/08/31 0 0 0 900 0
2011/08/30 900 900 900 900 3,000
2011/08/29 900 900 900 900 1,000
2011/08/26 896 900 896 900 4,000
2011/08/25 893 900 877 883 6,500
2011/08/24 900 900 887 887 2,000
2011/08/23 900 900 900 900 500
2011/08/22 901 901 901 901 500
2011/08/19 0 0 0 900 0
2011/08/18 900 900 900 900 1,000
2011/08/17 0 0 0 900 0
2011/08/16 900 900 900 900 1,000
2011/08/15 900 900 900 900 500
2011/08/12 900 900 900 900 500
2011/08/11 0 0 0 910 0
2011/08/10 0 0 0 910 0
2011/08/09 910 910 910 910 500
2011/08/08 940 940 940 940 1,000
2011/08/05 915 940 900 940 5,000
2011/08/04 930 930 928 928 1,500
2011/08/03 940 940 940 940 500
2011/08/02 941 941 941 941 500
2011/08/01 950 950 950 950 1,000
2011/07/29 962 962 955 955 2,000
2011/07/28 975 975 967 970 4,000
2011/07/27 975 975 975 975 2,000
2011/07/26 973 973 970 970 1,500
2011/07/25 968 970 968 970 3,500
2011/07/22 0 0 0 950 0
2011/07/21 0 0 0 950 0
2011/07/20 959 959 950 950 4,000
2011/07/19 957 957 957 957 1,000
2011/07/15 0 0 0 967 0
2011/07/14 968 968 967 967 1,500
2011/07/13 0 0 0 967 0
2011/07/12 974 974 967 967 1,500
2011/07/11 975 975 975 975 1,500
2011/07/08 975 975 975 975 1,500
2011/07/07 976 976 976 976 3,500
2011/07/06 965 966 964 965 6,500
2011/07/05 978 978 963 963 5,500
2011/07/04 969 978 969 978 8,000
2011/07/01 965 965 954 954 7,500
2011/06/30 965 965 950 950 3,500
2011/06/29 968 968 965 965 2,000
2011/06/28 965 970 940 940 4,500
2011/06/27 965 965 965 965 2,500
2011/06/24 960 960 960 960 1,500
2011/06/23 960 960 959 960 2,000
2011/06/22 960 960 960 960 500
2011/06/21 960 960 960 960 1,000
2011/06/20 960 960 960 960 1,000
2011/06/17 960 960 960 960 1,000
2011/06/16 960 960 960 960 1,000
2011/06/15 974 974 959 959 2,500
2011/06/14 974 974 974 974 1,000
2011/06/13 974 974 974 974 1,000
2011/06/10 974 975 974 975 3,000
2011/06/09 975 975 974 974 1,500
2011/06/08 975 975 975 975 2,500
2011/06/07 975 975 975 975 1,500
2011/06/06 980 980 975 975 3,500
2011/06/03 980 980 980 980 3,500
2011/06/02 976 976 976 976 3,000
2011/06/01 981 981 965 965 3,500
2011/05/31 985 985 960 981 6,500
2011/05/30 960 960 960 960 1,500
2011/05/27 960 960 960 960 1,000
2011/05/26 946 946 945 945 2,000
2011/05/25 946 946 946 946 1,000
2011/05/24 944 945 944 945 1,000
2011/05/23 944 944 944 944 500
2011/05/20 0 0 0 944 0
2011/05/19 944 944 944 944 500
2011/05/18 950 950 944 944 2,500
2011/05/17 959 959 944 950 3,000
2011/05/16 960 960 960 960 1,500
2011/05/13 960 960 943 950 3,500
2011/05/12 960 960 960 960 2,000
2011/05/11 0 0 0 945 0
2011/05/10 0 0 0 945 0
2011/05/09 0 0 0 945 0
2011/05/06 967 970 945 945 6,000
2011/05/02 970 970 963 967 3,000
2011/04/28 978 978 963 963 2,500
2011/04/27 987 987 972 972 2,000
2011/04/26 960 960 959 960 2,500
2011/04/25 960 960 959 959 2,500
2011/04/22 960 960 960 960 3,000
2011/04/21 0 0 0 950 0
2011/04/20 950 950 950 950 500
2011/04/19 949 949 949 949 1,000
2011/04/18 950 950 949 949 1,000
2011/04/15 950 950 950 950 3,500
2011/04/14 938 940 938 940 1,000
2011/04/13 950 950 938 938 4,000
2011/04/12 957 957 931 950 2,500
2011/04/11 957 957 957 957 1,000
2011/04/08 989 990 921 957 13,500
2011/04/07 928 980 928 970 8,000
2011/04/06 929 929 928 928 1,500
2011/04/05 918 930 918 930 3,500
2011/04/04 862 877 862 877 2,000
2011/04/01 0 0 0 892 0
2011/03/31 897 897 892 892 2,000
2011/03/30 885 897 885 897 4,500
2011/03/29 870 870 855 870 6,000
2011/03/28 869 869 855 855 3,500
2011/03/25 861 870 855 855 7,000
2011/03/24 871 871 861 861 2,500
2011/03/23 860 860 855 856 7,000
2011/03/22 860 860 860 860 1,500
2011/03/18 825 840 824 840 4,000
2011/03/17 810 810 810 810 500
2011/03/16 750 800 750 800 6,000
2011/03/15 850 850 740 750 10,500
2011/03/14 850 855 800 855 9,000
2011/03/11 916 916 915 915 2,000
2011/03/10 930 930 915 916 3,500
2011/03/09 933 933 930 930 2,000
2011/03/08 938 938 919 919 5,000
2011/03/07 940 940 940 940 2,500
2011/03/04 930 940 920 940 8,500
2011/03/03 934 934 930 930 1,000
2011/03/02 937 937 934 934 2,000
2011/03/01 920 925 920 925 2,500
2011/02/28 906 906 906 906 1,500
2011/02/25 905 905 905 905 1,500
2011/02/24 902 904 902 904 2,500
2011/02/23 938 950 938 939 2,500
2011/02/22 942 950 941 950 1,500
2011/02/21 950 950 950 950 2,000
2011/02/18 950 951 950 950 5,500
2011/02/17 965 965 940 940 2,000
2011/02/16 949 965 949 965 2,500
2011/02/15 950 950 950 950 3,500
2011/02/14 950 950 950 950 2,000
2011/02/10 950 950 950 950 2,500
2011/02/09 950 950 950 950 1,000
2011/02/08 965 965 965 965 1,000
2011/02/07 963 969 947 965 9,500
2011/02/04 962 963 961 961 2,500
2011/02/03 951 962 951 962 2,000
2011/02/02 950 951 950 951 2,000
2011/02/01 965 965 946 946 3,500
2011/01/31 965 965 963 965 1,500
2011/01/28 948 948 948 948 2,000
2011/01/27 939 939 939 939 2,000
2011/01/26 959 959 925 925 6,500
2011/01/25 938 938 938 938 2,000
2011/01/24 923 923 923 923 1,000
2011/01/21 925 925 923 923 1,500
2011/01/20 949 949 925 925 3,500
2011/01/19 940 949 940 949 2,500
2011/01/18 935 935 935 935 1,500
2011/01/17 934 934 920 920 2,500
2011/01/14 0 0 0 910 0
2011/01/13 949 949 910 910 5,500
2011/01/12 935 950 925 950 9,000
2011/01/11 905 935 905 935 10,000
2011/01/07 0 0 0 875 0
2011/01/06 882 888 875 875 4,500
2011/01/05 885 885 850 860 5,500
2011/01/04 870 870 870 870 2,000

このページの先頭へ