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 |
|---|---|---|---|---|---|
| 2018/12/28 | 9,400 | 9,400 | 9,110 | 9,110 | 800 |
| 2018/12/27 | 8,900 | 9,400 | 8,900 | 9,050 | 900 |
| 2018/12/26 | 8,720 | 9,170 | 8,420 | 8,600 | 1,900 |
| 2018/12/25 | 8,870 | 8,870 | 8,420 | 8,720 | 1,600 |
| 2018/12/21 | 9,000 | 9,090 | 8,910 | 8,910 | 2,200 |
| 2018/12/20 | 8,990 | 9,120 | 8,800 | 8,980 | 2,800 |
| 2018/12/19 | 9,290 | 9,290 | 9,030 | 9,130 | 1,200 |
| 2018/12/18 | 9,550 | 9,550 | 9,290 | 9,310 | 900 |
| 2018/12/17 | 9,530 | 9,530 | 9,500 | 9,500 | 400 |
| 2018/12/14 | 9,400 | 9,590 | 9,400 | 9,440 | 700 |
| 2018/12/13 | 9,500 | 9,500 | 9,500 | 9,500 | 100 |
| 2018/12/12 | 9,500 | 9,590 | 9,410 | 9,590 | 800 |
| 2018/12/11 | 9,580 | 9,580 | 9,530 | 9,530 | 1,000 |
| 2018/12/10 | 9,640 | 9,640 | 9,320 | 9,440 | 1,400 |
| 2018/12/07 | 9,650 | 9,650 | 9,500 | 9,610 | 700 |
| 2018/12/06 | 9,580 | 9,580 | 9,400 | 9,500 | 1,500 |
| 2018/12/05 | 9,650 | 9,650 | 9,500 | 9,500 | 1,100 |
| 2018/12/04 | 9,640 | 9,640 | 9,520 | 9,640 | 900 |
| 2018/12/03 | 9,650 | 9,690 | 9,650 | 9,690 | 600 |
| 2018/11/30 | 9,620 | 9,740 | 9,480 | 9,650 | 1,500 |
| 2018/11/29 | 9,730 | 9,740 | 9,720 | 9,740 | 500 |
| 2018/11/28 | 9,700 | 9,700 | 9,600 | 9,600 | 300 |
| 2018/11/27 | 9,730 | 9,730 | 9,700 | 9,700 | 200 |
| 2018/11/26 | 9,730 | 9,730 | 9,430 | 9,430 | 200 |
| 2018/11/22 | 9,580 | 9,600 | 9,580 | 9,600 | 800 |
| 2018/11/21 | 9,480 | 9,580 | 9,280 | 9,580 | 900 |
| 2018/11/20 | 9,700 | 9,700 | 9,560 | 9,600 | 1,600 |
| 2018/11/19 | 9,630 | 9,630 | 9,600 | 9,600 | 400 |
| 2018/11/16 | 9,660 | 9,790 | 9,620 | 9,620 | 800 |
| 2018/11/15 | 9,710 | 9,940 | 9,700 | 9,710 | 600 |
| 2018/11/14 | 9,860 | 9,900 | 9,730 | 9,750 | 1,600 |
| 2018/11/13 | 10,000 | 10,000 | 9,940 | 9,940 | 1,300 |
| 2018/11/12 | 10,020 | 10,040 | 10,020 | 10,020 | 400 |
| 2018/11/09 | 10,110 | 10,110 | 10,080 | 10,080 | 300 |
| 2018/11/08 | 10,200 | 10,280 | 10,150 | 10,280 | 700 |
| 2018/11/07 | 10,170 | 10,200 | 10,170 | 10,200 | 200 |
| 2018/11/06 | 10,530 | 10,530 | 10,530 | 10,530 | 700 |
| 2018/11/05 | 10,540 | 10,540 | 10,010 | 10,010 | 1,200 |
| 2018/11/02 | 10,580 | 10,580 | 10,080 | 10,150 | 1,000 |
| 2018/11/01 | 10,350 | 10,350 | 10,150 | 10,150 | 900 |
| 2018/10/31 | 9,900 | 9,900 | 9,900 | 9,900 | 300 |
| 2018/10/30 | 9,910 | 9,910 | 9,900 | 9,900 | 400 |
| 2018/10/29 | 9,980 | 9,990 | 9,760 | 9,910 | 1,000 |
| 2018/10/26 | 10,000 | 10,000 | 9,680 | 9,680 | 1,000 |
| 2018/10/25 | 10,020 | 10,020 | 9,850 | 9,850 | 1,600 |
| 2018/10/24 | 10,080 | 10,080 | 10,080 | 10,080 | 100 |
| 2018/10/23 | 10,120 | 10,200 | 10,080 | 10,080 | 500 |
| 2018/10/22 | 10,500 | 10,500 | 10,090 | 10,120 | 300 |
| 2018/10/19 | 10,000 | 10,530 | 9,950 | 10,530 | 1,200 |
| 2018/10/18 | 10,140 | 10,140 | 10,080 | 10,120 | 1,300 |
| 2018/10/17 | 10,100 | 10,100 | 10,090 | 10,090 | 500 |
| 2018/10/16 | 10,050 | 10,050 | 10,000 | 10,000 | 200 |
| 2018/10/15 | 9,950 | 9,950 | 9,900 | 9,910 | 500 |
| 2018/10/12 | 10,000 | 10,000 | 9,920 | 9,950 | 400 |
| 2018/10/11 | 10,000 | 10,000 | 9,940 | 10,000 | 900 |
| 2018/10/10 | 10,100 | 10,100 | 10,100 | 10,100 | 600 |
| 2018/10/09 | 10,250 | 10,250 | 10,190 | 10,190 | 400 |
| 2018/10/05 | 10,330 | 10,330 | 10,250 | 10,250 | 500 |
| 2018/10/04 | 10,350 | 10,350 | 10,290 | 10,290 | 400 |
| 2018/10/03 | 10,300 | 10,350 | 10,260 | 10,350 | 1,100 |
| 2018/10/02 | 10,710 | 10,710 | 10,600 | 10,600 | 800 |
| 2018/10/01 | 10,700 | 10,720 | 10,650 | 10,650 | 300 |
| 2018/09/28 | 10,490 | 10,790 | 10,490 | 10,600 | 2,400 |
| 2018/09/27 | 10,400 | 10,490 | 10,250 | 10,340 | 1,200 |
| 2018/09/26 | 10,390 | 10,490 | 10,130 | 10,300 | 1,100 |
| 2018/09/25 | 10,400 | 10,400 | 10,150 | 10,150 | 800 |
| 2018/09/21 | 10,100 | 10,400 | 10,100 | 10,400 | 1,100 |
| 2018/09/20 | 9,990 | 10,250 | 9,990 | 10,000 | 1,500 |
| 2018/09/19 | 10,040 | 10,150 | 9,990 | 9,990 | 1,000 |
| 2018/09/18 | 10,000 | 10,040 | 9,970 | 10,040 | 300 |
| 2018/09/14 | 9,850 | 9,950 | 9,850 | 9,870 | 900 |
| 2018/09/13 | 9,910 | 9,910 | 9,850 | 9,850 | 1,300 |
| 2018/09/11 | 10,000 | 10,000 | 10,000 | 10,000 | 100 |
| 2018/09/10 | 10,000 | 10,000 | 10,000 | 10,000 | 300 |
| 2018/09/07 | 9,900 | 9,900 | 9,900 | 9,900 | 300 |
| 2018/09/06 | 10,000 | 10,010 | 9,920 | 9,920 | 1,700 |
| 2018/09/05 | 10,080 | 10,080 | 10,030 | 10,030 | 400 |
| 2018/09/04 | 10,270 | 10,270 | 10,000 | 10,030 | 600 |
| 2018/09/03 | 10,280 | 10,280 | 9,900 | 9,900 | 2,300 |
| 2018/08/31 | 10,180 | 10,300 | 10,180 | 10,300 | 600 |
| 2018/08/30 | 10,180 | 10,330 | 10,180 | 10,180 | 800 |
| 2018/08/29 | 10,390 | 10,390 | 10,070 | 10,180 | 900 |
| 2018/08/28 | 10,400 | 10,600 | 10,400 | 10,600 | 900 |
| 2018/08/27 | 10,440 | 10,440 | 10,320 | 10,390 | 500 |
| 2018/08/24 | 10,250 | 10,440 | 10,230 | 10,230 | 1,400 |
| 2018/08/23 | 10,160 | 10,350 | 10,160 | 10,350 | 1,100 |
| 2018/08/22 | 10,000 | 10,200 | 10,000 | 10,200 | 1,200 |
| 2018/08/21 | 10,280 | 10,280 | 10,250 | 10,250 | 500 |
| 2018/08/20 | 10,300 | 10,440 | 10,300 | 10,440 | 300 |
| 2018/08/17 | 10,450 | 10,450 | 10,440 | 10,440 | 200 |
| 2018/08/16 | 10,200 | 10,200 | 10,200 | 10,200 | 200 |
| 2018/08/15 | 10,450 | 10,450 | 10,450 | 10,450 | 300 |
| 2018/08/14 | 10,340 | 10,450 | 10,340 | 10,450 | 200 |
| 2018/08/13 | 10,320 | 10,650 | 10,200 | 10,300 | 1,100 |
| 2018/08/10 | 10,470 | 10,470 | 10,360 | 10,360 | 1,100 |
| 2018/08/09 | 10,510 | 10,510 | 10,500 | 10,500 | 400 |
| 2018/08/08 | 10,520 | 10,520 | 10,520 | 10,520 | 100 |
| 2018/08/07 | 10,400 | 10,520 | 10,400 | 10,520 | 700 |
| 2018/08/06 | 10,500 | 10,500 | 10,400 | 10,400 | 1,000 |
| 2018/08/03 | 10,300 | 10,510 | 10,300 | 10,510 | 500 |
| 2018/08/02 | 10,740 | 10,740 | 10,140 | 10,210 | 3,700 |
| 2018/08/01 | 10,610 | 10,700 | 10,520 | 10,550 | 1,300 |
| 2018/07/31 | 10,830 | 10,830 | 10,610 | 10,610 | 800 |
| 2018/07/30 | 10,830 | 10,830 | 10,830 | 10,830 | 300 |
| 2018/07/27 | 10,630 | 10,840 | 10,580 | 10,830 | 1,700 |
| 2018/07/26 | 10,610 | 10,700 | 10,600 | 10,700 | 400 |
| 2018/07/25 | 10,510 | 10,510 | 10,510 | 10,510 | 100 |
| 2018/07/24 | 10,410 | 10,500 | 10,350 | 10,500 | 800 |
| 2018/07/23 | 10,510 | 10,510 | 10,510 | 10,510 | 100 |
| 2018/07/20 | 10,520 | 10,750 | 10,400 | 10,750 | 1,300 |
| 2018/07/19 | 10,460 | 10,970 | 10,430 | 10,540 | 1,100 |
| 2018/07/18 | 10,630 | 10,630 | 10,500 | 10,500 | 1,300 |
| 2018/07/17 | 10,700 | 10,700 | 10,620 | 10,620 | 500 |
| 2018/07/13 | 10,560 | 10,750 | 10,560 | 10,750 | 200 |
| 2018/07/12 | 10,610 | 10,610 | 10,540 | 10,540 | 400 |
| 2018/07/11 | 10,700 | 10,700 | 10,700 | 10,700 | 300 |
| 2018/07/10 | 10,810 | 10,810 | 10,750 | 10,760 | 500 |
| 2018/07/09 | 10,830 | 10,830 | 10,760 | 10,810 | 400 |
| 2018/07/06 | 10,810 | 10,920 | 10,800 | 10,800 | 700 |
| 2018/07/05 | 11,450 | 11,450 | 10,810 | 10,810 | 1,300 |
| 2018/07/04 | 11,010 | 11,020 | 10,900 | 10,900 | 1,500 |
| 2018/07/03 | 11,470 | 11,470 | 11,010 | 11,170 | 1,000 |
| 2018/07/02 | 11,480 | 11,480 | 11,110 | 11,200 | 1,200 |
| 2018/06/29 | 11,490 | 11,500 | 11,280 | 11,280 | 2,500 |
| 2018/06/28 | 11,300 | 11,490 | 11,220 | 11,220 | 1,200 |
| 2018/06/27 | 11,370 | 11,490 | 11,190 | 11,300 | 400 |
| 2018/06/26 | 11,300 | 11,300 | 11,100 | 11,100 | 800 |
| 2018/06/25 | 11,550 | 11,550 | 11,360 | 11,360 | 800 |
| 2018/06/22 | 11,640 | 11,640 | 11,640 | 11,640 | 100 |
| 2018/06/21 | 11,500 | 11,500 | 11,500 | 11,500 | 200 |
| 2018/06/20 | 11,550 | 11,700 | 11,500 | 11,500 | 1,300 |
| 2018/06/19 | 11,850 | 11,850 | 11,790 | 11,800 | 400 |
| 2018/06/18 | 11,800 | 11,800 | 11,650 | 11,660 | 600 |
| 2018/06/14 | 11,800 | 11,800 | 11,800 | 11,800 | 100 |
| 2018/06/13 | 11,710 | 11,800 | 11,710 | 11,800 | 500 |
| 2018/06/12 | 11,700 | 11,710 | 11,700 | 11,710 | 900 |
| 2018/06/11 | 12,080 | 12,080 | 11,600 | 12,000 | 900 |
| 2018/06/08 | 11,980 | 12,080 | 11,910 | 12,080 | 1,500 |
| 2018/06/07 | 11,800 | 12,000 | 11,800 | 11,880 | 1,100 |
| 2018/06/06 | 11,980 | 12,000 | 11,660 | 12,000 | 1,200 |
| 2018/06/05 | 11,900 | 11,980 | 11,880 | 11,980 | 1,500 |
| 2018/06/04 | 11,390 | 11,900 | 11,390 | 11,900 | 2,200 |
| 2018/06/01 | 11,300 | 11,330 | 11,190 | 11,330 | 1,100 |
| 2018/05/31 | 11,190 | 11,330 | 11,190 | 11,330 | 1,100 |
| 2018/05/30 | 11,100 | 11,100 | 10,830 | 11,090 | 1,500 |
| 2018/05/29 | 11,360 | 11,360 | 11,090 | 11,100 | 1,300 |
| 2018/05/28 | 11,540 | 11,540 | 11,360 | 11,360 | 700 |
| 2018/05/25 | 11,610 | 11,620 | 11,520 | 11,520 | 900 |
| 2018/05/24 | 11,640 | 11,700 | 11,630 | 11,630 | 1,100 |
| 2018/05/23 | 11,650 | 11,700 | 11,650 | 11,700 | 500 |
| 2018/05/22 | 11,680 | 11,800 | 11,680 | 11,800 | 300 |
| 2018/05/21 | 11,680 | 11,740 | 11,680 | 11,680 | 700 |
| 2018/05/18 | 11,890 | 11,890 | 11,890 | 11,890 | 100 |
| 2018/05/17 | 11,690 | 11,690 | 11,660 | 11,660 | 400 |
| 2018/05/16 | 11,700 | 11,800 | 11,700 | 11,800 | 200 |
| 2018/05/15 | 11,930 | 11,940 | 11,800 | 11,940 | 900 |
| 2018/05/14 | 11,700 | 11,800 | 11,700 | 11,800 | 400 |
| 2018/05/11 | 11,730 | 11,740 | 11,530 | 11,600 | 1,600 |
| 2018/05/10 | 11,540 | 11,730 | 11,360 | 11,730 | 2,000 |
| 2018/05/09 | 11,630 | 11,890 | 11,540 | 11,600 | 900 |
| 2018/05/08 | 11,830 | 11,830 | 11,630 | 11,630 | 800 |
| 2018/05/07 | 11,810 | 12,110 | 11,790 | 11,790 | 900 |
| 2018/05/02 | 12,240 | 12,240 | 12,240 | 12,240 | 200 |
| 2018/05/01 | 11,780 | 12,240 | 11,780 | 12,240 | 1,000 |
| 2018/04/27 | 11,790 | 11,790 | 11,790 | 11,790 | 100 |
| 2018/04/26 | 11,780 | 11,780 | 11,430 | 11,510 | 1,200 |
| 2018/04/25 | 11,360 | 11,610 | 11,360 | 11,610 | 700 |
| 2018/04/24 | 11,800 | 11,800 | 11,800 | 11,800 | 100 |
| 2018/04/23 | 11,450 | 11,500 | 11,450 | 11,500 | 200 |
| 2018/04/20 | 11,200 | 11,450 | 11,200 | 11,450 | 500 |
| 2018/04/19 | 11,330 | 11,330 | 11,210 | 11,210 | 300 |
| 2018/04/18 | 11,500 | 11,510 | 11,500 | 11,510 | 200 |
| 2018/04/17 | 11,700 | 11,700 | 11,500 | 11,500 | 300 |
| 2018/04/16 | 11,800 | 11,800 | 11,800 | 11,800 | 100 |
| 2018/04/13 | 11,900 | 11,900 | 11,800 | 11,900 | 300 |
| 2018/04/10 | 12,000 | 12,000 | 11,950 | 12,000 | 500 |
| 2018/04/09 | 11,950 | 12,000 | 11,950 | 12,000 | 300 |
| 2018/04/06 | 12,130 | 12,190 | 11,950 | 11,950 | 600 |
| 2018/04/05 | 12,300 | 12,300 | 11,900 | 12,000 | 1,200 |
| 2018/04/04 | 12,200 | 12,200 | 12,000 | 12,000 | 700 |
| 2018/04/03 | 12,000 | 12,400 | 11,800 | 12,200 | 1,700 |
| 2018/04/02 | 12,010 | 12,500 | 12,000 | 12,200 | 3,100 |
| 2018/03/30 | 11,900 | 12,080 | 11,900 | 12,000 | 1,300 |
| 2018/03/29 | 11,500 | 11,970 | 11,500 | 11,700 | 800 |
| 2018/03/28 | 11,080 | 11,500 | 11,080 | 11,500 | 600 |
| 2018/03/27 | 11,200 | 11,200 | 10,800 | 11,080 | 1,900 |
| 2018/03/26 | 10,500 | 11,230 | 10,400 | 10,400 | 1,400 |
| 2018/03/23 | 11,290 | 11,290 | 10,700 | 10,700 | 1,000 |
| 2018/03/22 | 11,210 | 11,450 | 11,210 | 11,220 | 800 |
| 2018/03/20 | 11,720 | 11,720 | 11,230 | 11,230 | 600 |
| 2018/03/19 | 11,300 | 11,420 | 11,300 | 11,420 | 200 |
| 2018/03/16 | 11,220 | 11,300 | 11,110 | 11,300 | 1,700 |
| 2018/03/15 | 11,520 | 11,590 | 11,430 | 11,430 | 1,100 |
| 2018/03/14 | 11,600 | 11,810 | 11,510 | 11,600 | 600 |
| 2018/03/13 | 11,550 | 11,740 | 11,550 | 11,650 | 600 |
| 2018/03/12 | 11,800 | 11,800 | 11,800 | 11,800 | 200 |
| 2018/03/09 | 11,700 | 11,700 | 11,680 | 11,680 | 200 |
| 2018/03/08 | 11,730 | 11,730 | 11,730 | 11,730 | 100 |
| 2018/03/07 | 11,800 | 11,800 | 11,640 | 11,680 | 800 |
| 2018/03/06 | 12,000 | 12,100 | 12,000 | 12,100 | 300 |
| 2018/03/05 | 12,000 | 12,000 | 11,900 | 12,000 | 600 |
| 2018/03/02 | 11,990 | 12,080 | 11,560 | 12,000 | 1,400 |
| 2018/03/01 | 11,710 | 11,710 | 11,700 | 11,710 | 500 |
| 2018/02/28 | 12,100 | 12,100 | 12,100 | 12,100 | 100 |
| 2018/02/27 | 12,450 | 12,450 | 12,100 | 12,100 | 700 |
| 2018/02/26 | 12,100 | 12,150 | 12,000 | 12,150 | 900 |
| 2018/02/23 | 12,150 | 12,500 | 12,090 | 12,250 | 1,200 |
| 2018/02/22 | 12,190 | 12,450 | 12,000 | 12,150 | 1,100 |
| 2018/02/21 | 11,950 | 11,980 | 11,950 | 11,980 | 200 |
| 2018/02/20 | 12,100 | 12,250 | 12,080 | 12,250 | 1,000 |
| 2018/02/19 | 11,900 | 12,200 | 11,900 | 12,000 | 2,100 |
| 2018/02/16 | 11,870 | 12,150 | 11,630 | 11,630 | 1,000 |
| 2018/02/15 | 12,000 | 12,000 | 11,510 | 11,860 | 800 |
| 2018/02/14 | 12,000 | 12,000 | 11,110 | 12,000 | 1,400 |
| 2018/02/13 | 11,980 | 12,200 | 11,980 | 12,200 | 800 |
| 2018/02/09 | 12,300 | 12,500 | 11,500 | 11,530 | 4,100 |
| 2018/02/08 | 12,610 | 12,610 | 12,500 | 12,540 | 500 |
| 2018/02/07 | 12,790 | 12,900 | 12,600 | 12,610 | 2,400 |
| 2018/02/06 | 12,750 | 13,000 | 12,260 | 12,900 | 12,000 |
| 2018/02/05 | 12,980 | 12,990 | 12,780 | 12,780 | 1,800 |
| 2018/02/02 | 13,000 | 13,150 | 12,900 | 13,000 | 5,600 |
| 2018/02/01 | 12,890 | 12,990 | 12,790 | 12,990 | 1,800 |
| 2018/01/31 | 12,710 | 12,890 | 12,690 | 12,890 | 1,000 |
| 2018/01/30 | 13,000 | 13,000 | 12,690 | 12,990 | 2,800 |
| 2018/01/29 | 12,900 | 13,000 | 12,800 | 13,000 | 3,200 |
| 2018/01/26 | 12,900 | 12,900 | 12,800 | 12,800 | 1,100 |
| 2018/01/25 | 12,800 | 12,800 | 12,650 | 12,800 | 1,200 |
| 2018/01/24 | 12,810 | 12,840 | 12,650 | 12,800 | 1,200 |
| 2018/01/23 | 12,730 | 12,900 | 12,660 | 12,690 | 2,800 |
| 2018/01/22 | 12,650 | 12,800 | 12,650 | 12,710 | 1,700 |
| 2018/01/19 | 12,860 | 12,950 | 12,500 | 12,510 | 3,400 |
| 2018/01/18 | 13,000 | 13,100 | 12,950 | 12,950 | 1,100 |
| 2018/01/17 | 12,960 | 13,000 | 12,840 | 12,870 | 1,500 |
| 2018/01/16 | 12,720 | 12,990 | 12,660 | 12,900 | 1,800 |
| 2018/01/15 | 12,850 | 13,000 | 12,800 | 12,840 | 1,900 |
| 2018/01/12 | 12,990 | 13,100 | 12,850 | 12,880 | 4,800 |
| 2018/01/11 | 12,810 | 12,930 | 12,550 | 12,930 | 3,400 |
| 2018/01/10 | 12,810 | 13,000 | 12,520 | 12,810 | 6,200 |
| 2018/01/09 | 12,490 | 12,750 | 12,380 | 12,510 | 6,000 |
| 2018/01/05 | 12,990 | 12,990 | 12,080 | 12,170 | 6,400 |
| 2018/01/04 | 12,340 | 13,100 | 12,340 | 12,490 | 8,700 |