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 |
---|---|---|---|---|---|
2012/12/28 | 915 | 920 | 915 | 920 | 7,000 |
2012/12/27 | 910 | 911 | 902 | 902 | 4,500 |
2012/12/26 | 908 | 908 | 908 | 908 | 1,000 |
2012/12/25 | 900 | 900 | 899 | 900 | 3,500 |
2012/12/21 | 899 | 900 | 899 | 900 | 3,000 |
2012/12/20 | 900 | 900 | 900 | 900 | 1,000 |
2012/12/19 | 900 | 900 | 900 | 900 | 3,500 |
2012/12/17 | 899 | 899 | 885 | 899 | 1,500 |
2012/12/14 | 885 | 885 | 885 | 885 | 1,000 |
2012/12/13 | 885 | 885 | 885 | 885 | 1,500 |
2012/12/12 | 883 | 889 | 882 | 889 | 2,500 |
2012/12/11 | 910 | 910 | 910 | 910 | 3,000 |
2012/12/10 | 895 | 898 | 895 | 898 | 3,000 |
2012/12/07 | 887 | 887 | 880 | 880 | 3,000 |
2012/12/06 | 879 | 895 | 865 | 874 | 9,000 |
2012/12/05 | 887 | 887 | 865 | 865 | 8,000 |
2012/12/04 | 865 | 865 | 860 | 865 | 3,500 |
2012/12/03 | 876 | 885 | 865 | 865 | 4,000 |
2012/11/29 | 891 | 891 | 891 | 891 | 2,000 |
2012/11/28 | 889 | 889 | 882 | 882 | 2,500 |
2012/11/27 | 887 | 887 | 887 | 887 | 1,000 |
2012/11/26 | 884 | 885 | 884 | 885 | 1,500 |
2012/11/22 | 869 | 869 | 869 | 869 | 500 |
2012/11/21 | 864 | 864 | 864 | 864 | 500 |
2012/11/20 | 852 | 852 | 852 | 852 | 2,000 |
2012/11/19 | 865 | 867 | 862 | 862 | 4,500 |
2012/11/16 | 870 | 870 | 870 | 870 | 500 |
2012/11/13 | 876 | 876 | 858 | 860 | 4,500 |
2012/11/12 | 878 | 879 | 877 | 877 | 1,500 |
2012/11/08 | 890 | 890 | 890 | 890 | 500 |
2012/11/07 | 876 | 876 | 876 | 876 | 500 |
2012/11/06 | 912 | 912 | 886 | 886 | 4,500 |
2012/11/05 | 910 | 910 | 910 | 910 | 4,500 |
2012/11/02 | 899 | 899 | 884 | 884 | 3,500 |
2012/11/01 | 885 | 895 | 884 | 895 | 4,500 |
2012/10/31 | 870 | 870 | 870 | 870 | 500 |
2012/10/30 | 877 | 877 | 875 | 875 | 2,000 |
2012/10/29 | 880 | 880 | 867 | 867 | 1,500 |
2012/10/26 | 870 | 874 | 870 | 874 | 1,500 |
2012/10/25 | 867 | 867 | 855 | 867 | 3,500 |
2012/10/23 | 860 | 860 | 860 | 860 | 500 |
2012/10/19 | 852 | 859 | 840 | 859 | 10,500 |
2012/10/17 | 870 | 870 | 870 | 870 | 500 |
2012/10/16 | 880 | 880 | 840 | 840 | 2,500 |
2012/10/15 | 885 | 885 | 885 | 885 | 500 |
2012/10/12 | 881 | 881 | 881 | 881 | 1,000 |
2012/10/11 | 882 | 882 | 882 | 882 | 1,000 |
2012/10/09 | 875 | 899 | 875 | 899 | 1,500 |
2012/10/05 | 910 | 910 | 890 | 890 | 4,000 |
2012/10/04 | 910 | 910 | 910 | 910 | 1,000 |
2012/10/03 | 897 | 899 | 897 | 897 | 3,000 |
2012/10/02 | 870 | 897 | 870 | 897 | 1,500 |
2012/10/01 | 880 | 880 | 867 | 867 | 1,000 |
2012/09/28 | 885 | 885 | 885 | 885 | 4,500 |
2012/09/27 | 875 | 875 | 875 | 875 | 1,000 |
2012/09/26 | 876 | 876 | 875 | 875 | 3,000 |
2012/09/25 | 877 | 877 | 877 | 877 | 1,000 |
2012/09/24 | 884 | 884 | 869 | 869 | 4,000 |
2012/09/21 | 855 | 855 | 855 | 855 | 500 |
2012/09/19 | 860 | 868 | 855 | 855 | 2,000 |
2012/09/18 | 854 | 854 | 854 | 854 | 1,000 |
2012/09/12 | 865 | 865 | 865 | 865 | 500 |
2012/09/11 | 861 | 861 | 846 | 850 | 5,000 |
2012/09/07 | 885 | 885 | 870 | 870 | 1,000 |
2012/09/06 | 876 | 876 | 870 | 870 | 2,500 |
2012/09/05 | 899 | 899 | 886 | 886 | 2,500 |
2012/09/04 | 898 | 898 | 898 | 898 | 500 |
2012/08/31 | 885 | 885 | 878 | 878 | 2,500 |
2012/08/30 | 891 | 891 | 882 | 882 | 2,000 |
2012/08/29 | 891 | 891 | 876 | 876 | 2,000 |
2012/08/28 | 915 | 915 | 890 | 900 | 5,000 |
2012/08/27 | 918 | 918 | 900 | 900 | 3,500 |
2012/08/23 | 900 | 910 | 900 | 910 | 2,500 |
2012/08/21 | 910 | 910 | 895 | 908 | 6,000 |
2012/08/20 | 910 | 910 | 910 | 910 | 1,000 |
2012/08/17 | 907 | 909 | 900 | 909 | 2,500 |
2012/08/16 | 899 | 899 | 898 | 898 | 1,000 |
2012/08/15 | 890 | 890 | 890 | 890 | 500 |
2012/08/14 | 890 | 890 | 890 | 890 | 500 |
2012/08/10 | 890 | 890 | 890 | 890 | 500 |
2012/08/08 | 875 | 890 | 875 | 890 | 2,500 |
2012/08/07 | 880 | 880 | 880 | 880 | 3,000 |
2012/08/06 | 900 | 900 | 900 | 900 | 2,500 |
2012/07/30 | 900 | 905 | 885 | 905 | 5,500 |
2012/07/27 | 905 | 905 | 905 | 905 | 1,000 |
2012/07/26 | 900 | 900 | 878 | 878 | 6,000 |
2012/07/25 | 900 | 900 | 885 | 885 | 1,500 |
2012/07/24 | 895 | 895 | 895 | 895 | 500 |
2012/07/23 | 899 | 900 | 895 | 895 | 4,000 |
2012/07/20 | 910 | 910 | 902 | 902 | 1,000 |
2012/07/18 | 924 | 925 | 924 | 925 | 1,500 |
2012/07/13 | 895 | 895 | 895 | 895 | 500 |
2012/07/12 | 896 | 896 | 896 | 896 | 1,000 |
2012/07/11 | 919 | 919 | 901 | 901 | 3,000 |
2012/07/10 | 919 | 919 | 911 | 911 | 1,000 |
2012/07/06 | 923 | 923 | 917 | 917 | 1,500 |
2012/07/05 | 932 | 932 | 920 | 920 | 4,000 |
2012/07/04 | 928 | 928 | 919 | 920 | 4,000 |
2012/07/03 | 930 | 930 | 915 | 915 | 9,500 |
2012/07/02 | 926 | 926 | 923 | 923 | 4,500 |
2012/06/29 | 920 | 920 | 917 | 917 | 4,000 |
2012/06/28 | 924 | 924 | 902 | 902 | 4,000 |
2012/06/27 | 904 | 904 | 896 | 896 | 2,000 |
2012/06/26 | 906 | 906 | 890 | 890 | 2,500 |
2012/06/25 | 900 | 920 | 900 | 900 | 5,500 |
2012/06/22 | 885 | 885 | 885 | 885 | 500 |
2012/06/18 | 873 | 876 | 873 | 875 | 1,500 |
2012/06/15 | 900 | 900 | 860 | 875 | 5,500 |
2012/06/11 | 905 | 905 | 905 | 905 | 1,000 |
2012/06/08 | 890 | 890 | 890 | 890 | 500 |
2012/06/07 | 899 | 899 | 886 | 886 | 2,000 |
2012/06/05 | 910 | 915 | 900 | 900 | 5,500 |
2012/06/04 | 882 | 882 | 882 | 882 | 2,000 |
2012/06/01 | 893 | 893 | 864 | 867 | 5,000 |
2012/05/31 | 875 | 875 | 865 | 865 | 5,500 |
2012/05/30 | 890 | 890 | 890 | 890 | 1,000 |
2012/05/29 | 886 | 888 | 886 | 888 | 2,000 |
2012/05/28 | 885 | 885 | 861 | 861 | 2,000 |
2012/05/25 | 856 | 856 | 855 | 855 | 1,500 |
2012/05/24 | 855 | 856 | 855 | 856 | 1,500 |
2012/05/21 | 849 | 855 | 849 | 855 | 1,500 |
2012/05/18 | 848 | 848 | 840 | 840 | 2,500 |
2012/05/17 | 860 | 860 | 845 | 845 | 3,500 |
2012/05/16 | 845 | 865 | 845 | 865 | 2,500 |
2012/05/15 | 820 | 845 | 820 | 839 | 9,500 |
2012/05/14 | 917 | 917 | 910 | 910 | 1,500 |
2012/05/08 | 902 | 902 | 902 | 902 | 500 |
2012/05/07 | 917 | 917 | 917 | 917 | 2,000 |
2012/05/02 | 911 | 911 | 911 | 911 | 1,000 |
2012/05/01 | 931 | 931 | 907 | 907 | 2,500 |
2012/04/27 | 910 | 910 | 903 | 903 | 3,500 |
2012/04/26 | 916 | 916 | 907 | 907 | 2,000 |
2012/04/25 | 914 | 915 | 906 | 915 | 2,000 |
2012/04/24 | 916 | 916 | 902 | 902 | 1,000 |
2012/04/23 | 940 | 945 | 910 | 916 | 18,500 |
2012/04/20 | 905 | 910 | 905 | 910 | 2,000 |
2012/04/19 | 905 | 905 | 905 | 905 | 1,000 |
2012/04/18 | 910 | 910 | 910 | 910 | 1,000 |
2012/04/17 | 902 | 908 | 900 | 900 | 2,500 |
2012/04/16 | 910 | 910 | 895 | 895 | 3,000 |
2012/04/13 | 923 | 925 | 910 | 910 | 4,000 |
2012/04/12 | 920 | 922 | 910 | 922 | 3,500 |
2012/04/11 | 906 | 919 | 906 | 919 | 2,000 |
2012/04/10 | 910 | 910 | 910 | 910 | 500 |
2012/04/09 | 911 | 911 | 910 | 910 | 3,500 |
2012/04/06 | 903 | 919 | 900 | 910 | 9,500 |
2012/04/05 | 901 | 901 | 901 | 901 | 1,500 |
2012/04/04 | 886 | 886 | 886 | 886 | 500 |
2012/04/03 | 900 | 900 | 886 | 886 | 1,000 |
2012/04/02 | 886 | 901 | 886 | 891 | 1,500 |
2012/03/30 | 901 | 901 | 890 | 890 | 2,000 |
2012/03/29 | 905 | 907 | 896 | 907 | 6,500 |
2012/03/28 | 896 | 896 | 890 | 890 | 2,500 |
2012/03/27 | 910 | 910 | 881 | 881 | 5,000 |
2012/03/26 | 871 | 890 | 871 | 880 | 4,500 |
2012/03/23 | 875 | 880 | 865 | 880 | 5,500 |
2012/03/22 | 890 | 890 | 880 | 880 | 2,500 |
2012/03/21 | 890 | 890 | 890 | 890 | 500 |
2012/03/19 | 890 | 890 | 890 | 890 | 1,000 |
2012/03/14 | 890 | 900 | 890 | 900 | 2,000 |
2012/03/13 | 900 | 900 | 900 | 900 | 500 |
2012/03/09 | 874 | 875 | 874 | 875 | 1,500 |
2012/03/08 | 895 | 895 | 855 | 860 | 8,500 |
2012/03/05 | 900 | 900 | 896 | 896 | 2,500 |
2012/03/02 | 910 | 910 | 910 | 910 | 1,000 |
2012/03/01 | 920 | 920 | 904 | 904 | 3,500 |
2012/02/29 | 917 | 917 | 903 | 903 | 3,500 |
2012/02/28 | 918 | 918 | 918 | 918 | 1,500 |
2012/02/27 | 912 | 912 | 906 | 906 | 1,500 |
2012/02/24 | 919 | 925 | 919 | 925 | 1,500 |
2012/02/23 | 905 | 920 | 905 | 911 | 3,500 |
2012/02/22 | 916 | 920 | 916 | 920 | 1,500 |
2012/02/21 | 916 | 916 | 916 | 916 | 500 |
2012/02/20 | 910 | 922 | 900 | 922 | 4,000 |
2012/02/17 | 910 | 910 | 902 | 902 | 2,000 |
2012/02/16 | 910 | 910 | 900 | 900 | 1,500 |
2012/02/13 | 920 | 920 | 920 | 920 | 500 |
2012/02/10 | 910 | 910 | 910 | 910 | 1,500 |
2012/02/06 | 925 | 925 | 925 | 925 | 3,000 |
2012/01/30 | 910 | 910 | 910 | 910 | 2,000 |
2012/01/27 | 899 | 899 | 899 | 899 | 1,000 |
2012/01/26 | 899 | 899 | 885 | 885 | 3,000 |
2012/01/25 | 891 | 892 | 891 | 892 | 1,500 |
2012/01/23 | 878 | 878 | 878 | 878 | 500 |
2012/01/20 | 873 | 873 | 873 | 873 | 500 |
2012/01/17 | 877 | 877 | 877 | 877 | 500 |
2012/01/16 | 880 | 880 | 870 | 870 | 2,500 |
2012/01/13 | 880 | 880 | 880 | 880 | 500 |
2012/01/12 | 880 | 880 | 875 | 875 | 1,000 |
2012/01/11 | 880 | 880 | 880 | 880 | 500 |
2012/01/10 | 880 | 880 | 879 | 880 | 1,500 |
2012/01/06 | 880 | 880 | 870 | 870 | 3,500 |
2012/01/05 | 887 | 887 | 881 | 881 | 2,500 |
2012/01/04 | 887 | 887 | 887 | 887 | 1,500 |