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 |
|---|---|---|---|---|---|
| 2024/12/30 | 7,080 | 7,080 | 7,030 | 7,050 | 3,600 |
| 2024/12/27 | 6,990 | 7,060 | 6,960 | 7,000 | 6,000 |
| 2024/12/26 | 6,960 | 6,980 | 6,930 | 6,930 | 6,800 |
| 2024/12/25 | 6,960 | 6,960 | 6,930 | 6,960 | 1,900 |
| 2024/12/24 | 6,950 | 6,960 | 6,910 | 6,950 | 5,100 |
| 2024/12/23 | 6,970 | 6,970 | 6,940 | 6,950 | 2,500 |
| 2024/12/20 | 6,960 | 6,990 | 6,950 | 6,970 | 17,400 |
| 2024/12/19 | 6,950 | 6,970 | 6,950 | 6,960 | 1,300 |
| 2024/12/18 | 6,950 | 7,000 | 6,940 | 6,990 | 5,900 |
| 2024/12/17 | 6,980 | 6,980 | 6,950 | 6,950 | 2,300 |
| 2024/12/16 | 6,970 | 6,990 | 6,960 | 6,980 | 2,800 |
| 2024/12/13 | 6,970 | 7,000 | 6,970 | 6,970 | 1,300 |
| 2024/12/12 | 6,990 | 7,000 | 6,970 | 6,990 | 2,100 |
| 2024/12/11 | 7,020 | 7,020 | 6,990 | 6,990 | 1,600 |
| 2024/12/10 | 7,020 | 7,020 | 6,970 | 6,970 | 2,300 |
| 2024/12/09 | 7,020 | 7,020 | 6,960 | 6,980 | 2,400 |
| 2024/12/06 | 7,000 | 7,000 | 6,960 | 6,980 | 3,500 |
| 2024/12/05 | 7,000 | 7,000 | 6,960 | 6,960 | 2,700 |
| 2024/12/04 | 6,980 | 6,980 | 6,940 | 6,940 | 2,000 |
| 2024/12/03 | 6,980 | 7,010 | 6,970 | 6,980 | 3,700 |
| 2024/12/02 | 6,970 | 7,000 | 6,950 | 6,970 | 1,700 |
| 2024/11/29 | 6,970 | 7,000 | 6,960 | 6,970 | 1,800 |
| 2024/11/28 | 7,010 | 7,010 | 6,960 | 6,970 | 1,400 |
| 2024/11/27 | 7,020 | 7,020 | 6,960 | 6,960 | 2,000 |
| 2024/11/26 | 7,010 | 7,020 | 6,990 | 6,990 | 2,100 |
| 2024/11/25 | 7,010 | 7,020 | 6,970 | 7,000 | 2,400 |
| 2024/11/22 | 6,980 | 7,000 | 6,970 | 6,990 | 4,200 |
| 2024/11/21 | 7,000 | 7,000 | 6,960 | 6,970 | 3,000 |
| 2024/11/20 | 6,970 | 7,040 | 6,970 | 7,000 | 1,200 |
| 2024/11/19 | 7,030 | 7,030 | 6,980 | 6,980 | 1,600 |
| 2024/11/18 | 6,970 | 7,030 | 6,970 | 7,020 | 900 |
| 2024/11/15 | 6,970 | 7,000 | 6,970 | 7,000 | 700 |
| 2024/11/14 | 7,000 | 7,050 | 6,970 | 6,970 | 3,600 |
| 2024/11/13 | 6,960 | 6,980 | 6,960 | 6,980 | 500 |
| 2024/11/12 | 7,010 | 7,030 | 6,970 | 6,990 | 2,300 |
| 2024/11/11 | 7,010 | 7,010 | 7,010 | 7,010 | 800 |
| 2024/11/08 | 7,020 | 7,030 | 7,010 | 7,010 | 800 |
| 2024/11/07 | 7,050 | 7,050 | 7,010 | 7,030 | 1,400 |
| 2024/11/06 | 7,050 | 7,050 | 7,000 | 7,000 | 1,800 |
| 2024/11/05 | 7,000 | 7,020 | 6,970 | 7,020 | 1,700 |
| 2024/11/01 | 6,960 | 6,980 | 6,960 | 6,970 | 2,400 |
| 2024/10/31 | 7,010 | 7,030 | 6,990 | 6,990 | 1,000 |
| 2024/10/30 | 7,030 | 7,030 | 6,990 | 7,010 | 1,300 |
| 2024/10/29 | 7,020 | 7,020 | 6,980 | 6,980 | 1,200 |
| 2024/10/28 | 6,960 | 7,020 | 6,960 | 6,970 | 3,400 |
| 2024/10/25 | 7,020 | 7,020 | 6,960 | 6,960 | 2,800 |
| 2024/10/24 | 7,000 | 7,010 | 6,990 | 6,990 | 4,500 |
| 2024/10/23 | 7,030 | 7,040 | 7,020 | 7,020 | 2,000 |
| 2024/10/22 | 7,030 | 7,030 | 7,010 | 7,030 | 4,400 |
| 2024/10/21 | 7,030 | 7,050 | 7,020 | 7,030 | 13,800 |
| 2024/10/18 | 7,040 | 7,060 | 7,030 | 7,030 | 7,400 |
| 2024/10/17 | 7,040 | 7,040 | 7,030 | 7,040 | 3,200 |
| 2024/10/16 | 7,040 | 7,060 | 7,040 | 7,040 | 3,000 |
| 2024/10/15 | 7,070 | 7,090 | 7,030 | 7,060 | 6,600 |
| 2024/10/11 | 7,090 | 7,090 | 7,060 | 7,070 | 7,700 |
| 2024/10/10 | 7,090 | 7,110 | 7,050 | 7,090 | 47,500 |
| 2024/10/09 | 7,350 | 7,440 | 7,300 | 7,300 | 1,900 |
| 2024/10/08 | 7,410 | 7,420 | 7,340 | 7,340 | 1,100 |
| 2024/10/07 | 7,550 | 7,550 | 7,410 | 7,430 | 1,600 |
| 2024/10/04 | 7,500 | 7,500 | 7,400 | 7,400 | 4,200 |
| 2024/10/03 | 7,310 | 7,430 | 7,310 | 7,430 | 6,000 |
| 2024/10/02 | 7,250 | 7,390 | 7,250 | 7,390 | 1,500 |
| 2024/10/01 | 7,310 | 7,400 | 7,310 | 7,400 | 400 |
| 2024/09/30 | 7,440 | 7,440 | 7,280 | 7,310 | 1,900 |
| 2024/09/27 | 7,490 | 7,490 | 7,430 | 7,440 | 800 |
| 2024/09/26 | 7,430 | 7,430 | 7,410 | 7,410 | 1,200 |
| 2024/09/25 | 7,390 | 7,410 | 7,340 | 7,410 | 1,300 |
| 2024/09/24 | 7,470 | 7,480 | 7,390 | 7,390 | 2,000 |
| 2024/09/20 | 7,360 | 7,470 | 7,350 | 7,470 | 1,600 |
| 2024/09/19 | 7,270 | 7,470 | 7,210 | 7,360 | 3,500 |
| 2024/09/18 | 7,180 | 7,580 | 7,180 | 7,260 | 1,600 |
| 2024/09/17 | 7,500 | 7,500 | 7,180 | 7,180 | 2,000 |
| 2024/09/13 | 7,370 | 7,600 | 7,370 | 7,500 | 700 |
| 2024/09/12 | 7,750 | 7,750 | 7,670 | 7,670 | 500 |
| 2024/09/11 | 7,340 | 7,340 | 7,260 | 7,300 | 1,100 |
| 2024/09/10 | 7,420 | 7,420 | 7,360 | 7,360 | 800 |
| 2024/09/09 | 7,350 | 7,520 | 7,250 | 7,420 | 2,900 |
| 2024/09/06 | 7,800 | 7,800 | 7,520 | 7,520 | 2,800 |
| 2024/09/05 | 7,720 | 7,750 | 7,620 | 7,700 | 2,400 |
| 2024/09/04 | 7,800 | 7,800 | 7,700 | 7,720 | 8,700 |
| 2024/09/03 | 7,750 | 7,900 | 7,710 | 7,900 | 3,300 |
| 2024/09/02 | 7,830 | 7,830 | 7,740 | 7,750 | 4,700 |
| 2024/08/30 | 7,900 | 7,910 | 7,800 | 7,830 | 2,000 |
| 2024/08/29 | 7,920 | 7,920 | 7,610 | 7,900 | 6,200 |
| 2024/08/29 | 1 -> 2.00 分割 | ||||
| 2024/08/28 | 15,990 | 16,080 | 15,980 | 15,980 | 1,900 |
| 2024/08/27 | 15,940 | 16,130 | 15,900 | 15,900 | 1,100 |
| 2024/08/26 | 16,140 | 16,140 | 15,720 | 15,730 | 1,100 |
| 2024/08/23 | 15,780 | 16,170 | 15,770 | 15,820 | 1,300 |
| 2024/08/22 | 15,710 | 16,250 | 15,710 | 15,760 | 1,600 |
| 2024/08/21 | 15,740 | 15,740 | 15,680 | 15,700 | 1,100 |
| 2024/08/20 | 15,710 | 15,760 | 15,710 | 15,760 | 1,000 |
| 2024/08/19 | 15,710 | 15,720 | 15,520 | 15,710 | 500 |
| 2024/08/16 | 15,690 | 15,740 | 15,550 | 15,710 | 1,700 |
| 2024/08/15 | 15,350 | 15,690 | 15,350 | 15,690 | 1,700 |
| 2024/08/14 | 15,750 | 15,750 | 15,290 | 15,360 | 1,900 |
| 2024/08/13 | 15,880 | 15,880 | 15,110 | 15,220 | 1,600 |
| 2024/08/09 | 15,500 | 15,790 | 14,810 | 14,810 | 2,100 |
| 2024/08/08 | 15,000 | 15,400 | 15,000 | 15,300 | 900 |
| 2024/08/07 | 14,600 | 15,500 | 14,600 | 15,000 | 2,000 |
| 2024/08/06 | 14,020 | 15,350 | 14,020 | 14,600 | 2,900 |
| 2024/08/05 | 15,130 | 15,130 | 13,600 | 14,000 | 5,500 |
| 2024/08/02 | 17,000 | 17,340 | 16,110 | 16,500 | 3,300 |
| 2024/08/01 | 17,440 | 17,440 | 17,180 | 17,380 | 600 |
| 2024/07/31 | 17,500 | 17,500 | 17,490 | 17,490 | 900 |
| 2024/07/30 | 17,470 | 17,650 | 17,200 | 17,600 | 3,700 |
| 2024/07/29 | 17,200 | 17,240 | 17,200 | 17,240 | 500 |
| 2024/07/26 | 17,280 | 17,460 | 17,110 | 17,270 | 900 |
| 2024/07/25 | 17,550 | 17,550 | 17,200 | 17,210 | 2,900 |
| 2024/07/24 | 17,750 | 17,750 | 17,600 | 17,600 | 900 |
| 2024/07/23 | 17,610 | 18,000 | 17,610 | 18,000 | 1,300 |
| 2024/07/22 | 17,780 | 17,780 | 17,600 | 17,600 | 600 |
| 2024/07/19 | 17,970 | 17,980 | 17,710 | 17,790 | 1,100 |
| 2024/07/18 | 17,650 | 17,900 | 17,640 | 17,670 | 800 |
| 2024/07/17 | 17,770 | 17,880 | 16,910 | 17,650 | 4,600 |
| 2024/07/16 | 18,000 | 18,050 | 18,000 | 18,000 | 1,000 |
| 2024/07/12 | 18,040 | 18,040 | 18,000 | 18,030 | 1,000 |
| 2024/07/11 | 17,800 | 18,060 | 17,800 | 18,060 | 300 |
| 2024/07/10 | 17,800 | 17,800 | 17,660 | 17,800 | 400 |
| 2024/07/09 | 17,950 | 17,950 | 17,950 | 17,950 | 100 |
| 2024/07/08 | 17,700 | 17,960 | 17,580 | 17,950 | 700 |
| 2024/07/05 | 18,080 | 18,080 | 17,810 | 17,810 | 1,100 |
| 2024/07/04 | 18,000 | 18,000 | 17,470 | 17,560 | 2,300 |
| 2024/07/03 | 18,000 | 18,000 | 17,880 | 17,990 | 1,000 |
| 2024/07/02 | 17,870 | 17,900 | 17,700 | 17,800 | 1,400 |
| 2024/07/01 | 17,600 | 17,790 | 17,500 | 17,790 | 2,300 |
| 2024/06/28 | 17,310 | 17,490 | 17,200 | 17,200 | 2,200 |
| 2024/06/27 | 16,890 | 17,000 | 16,870 | 17,000 | 700 |
| 2024/06/26 | 17,000 | 17,000 | 16,820 | 16,830 | 1,100 |
| 2024/06/25 | 16,800 | 16,970 | 16,800 | 16,970 | 800 |
| 2024/06/24 | 16,660 | 16,990 | 16,650 | 16,800 | 1,900 |
| 2024/06/21 | 16,690 | 16,690 | 16,450 | 16,660 | 1,000 |
| 2024/06/20 | 16,500 | 16,690 | 16,320 | 16,690 | 500 |
| 2024/06/19 | 16,650 | 16,650 | 16,230 | 16,550 | 1,400 |
| 2024/06/18 | 16,810 | 16,980 | 16,650 | 16,650 | 1,100 |
| 2024/06/17 | 16,980 | 16,980 | 16,650 | 16,650 | 700 |
| 2024/06/14 | 16,980 | 16,980 | 16,650 | 16,800 | 2,400 |
| 2024/06/13 | 17,020 | 17,020 | 16,860 | 16,980 | 2,300 |
| 2024/06/12 | 17,380 | 17,380 | 17,000 | 17,000 | 2,500 |
| 2024/06/11 | 17,820 | 17,940 | 17,390 | 17,410 | 3,700 |
| 2024/06/10 | 17,670 | 17,950 | 17,670 | 17,940 | 500 |
| 2024/06/07 | 17,780 | 17,780 | 17,780 | 17,780 | 200 |
| 2024/06/06 | 17,800 | 17,800 | 17,800 | 17,800 | 100 |
| 2024/06/05 | 18,000 | 18,000 | 17,610 | 17,720 | 1,400 |
| 2024/06/04 | 17,990 | 18,000 | 17,590 | 18,000 | 3,000 |
| 2024/06/03 | 17,990 | 17,990 | 17,800 | 17,800 | 900 |
| 2024/05/31 | 17,750 | 17,990 | 17,520 | 17,990 | 2,400 |
| 2024/05/30 | 17,570 | 17,710 | 17,080 | 17,710 | 2,500 |
| 2024/05/29 | 17,160 | 17,170 | 17,100 | 17,170 | 400 |
| 2024/05/28 | 17,340 | 17,690 | 17,080 | 17,160 | 2,500 |
| 2024/05/27 | 17,430 | 17,430 | 17,200 | 17,340 | 900 |
| 2024/05/24 | 16,800 | 17,700 | 16,800 | 17,440 | 1,600 |
| 2024/05/23 | 17,580 | 17,580 | 16,610 | 17,220 | 5,500 |
| 2024/05/22 | 17,480 | 17,490 | 17,300 | 17,300 | 1,700 |
| 2024/05/21 | 17,450 | 17,500 | 17,190 | 17,200 | 1,700 |
| 2024/05/20 | 17,650 | 17,670 | 17,400 | 17,550 | 800 |
| 2024/05/17 | 17,350 | 17,480 | 17,220 | 17,470 | 900 |
| 2024/05/16 | 17,920 | 17,920 | 17,310 | 17,370 | 2,900 |
| 2024/05/15 | 18,000 | 18,210 | 17,960 | 18,000 | 1,700 |
| 2024/05/14 | 18,230 | 18,300 | 17,960 | 18,300 | 900 |
| 2024/05/13 | 18,300 | 18,300 | 17,950 | 18,240 | 1,300 |
| 2024/05/10 | 17,870 | 18,140 | 17,710 | 18,140 | 2,900 |
| 2024/05/09 | 17,710 | 18,340 | 17,710 | 18,270 | 3,800 |
| 2024/05/08 | 17,560 | 17,710 | 17,360 | 17,710 | 3,000 |
| 2024/05/07 | 17,580 | 17,580 | 17,220 | 17,220 | 1,200 |
| 2024/05/02 | 16,940 | 17,580 | 16,940 | 17,580 | 2,800 |
| 2024/05/01 | 16,920 | 16,930 | 16,710 | 16,930 | 1,100 |
| 2024/04/30 | 16,850 | 16,960 | 16,770 | 16,910 | 1,900 |
| 2024/04/26 | 16,770 | 16,770 | 16,520 | 16,770 | 500 |
| 2024/04/25 | 16,400 | 16,850 | 16,240 | 16,770 | 2,700 |
| 2024/04/24 | 16,220 | 16,350 | 16,220 | 16,280 | 2,600 |
| 2024/04/23 | 16,300 | 16,300 | 16,070 | 16,220 | 1,900 |
| 2024/04/22 | 16,090 | 16,190 | 16,090 | 16,190 | 2,400 |
| 2024/04/19 | 15,850 | 16,090 | 15,710 | 16,090 | 1,100 |
| 2024/04/18 | 15,780 | 16,060 | 15,780 | 16,060 | 2,600 |
| 2024/04/17 | 15,660 | 15,700 | 15,410 | 15,660 | 1,600 |
| 2024/04/16 | 15,700 | 15,850 | 15,300 | 15,640 | 1,500 |
| 2024/04/15 | 15,910 | 16,000 | 15,200 | 15,880 | 5,600 |
| 2024/04/12 | 16,300 | 16,300 | 16,050 | 16,050 | 1,900 |
| 2024/04/11 | 16,020 | 16,190 | 16,020 | 16,060 | 1,900 |
| 2024/04/10 | 16,060 | 16,300 | 15,970 | 16,140 | 1,900 |
| 2024/04/09 | 15,870 | 16,200 | 15,870 | 16,150 | 2,100 |
| 2024/04/08 | 16,320 | 16,530 | 15,800 | 16,010 | 5,200 |
| 2024/04/05 | 16,200 | 16,280 | 15,900 | 16,060 | 2,200 |
| 2024/04/04 | 16,500 | 16,760 | 16,300 | 16,360 | 2,200 |
| 2024/04/03 | 16,090 | 16,200 | 15,800 | 16,200 | 2,200 |
| 2024/04/02 | 17,030 | 17,030 | 16,080 | 16,090 | 3,900 |
| 2024/04/01 | 17,310 | 17,350 | 17,000 | 17,010 | 5,100 |
| 2024/03/29 | 16,680 | 17,690 | 16,680 | 16,910 | 4,600 |
| 2024/03/28 | 17,640 | 17,890 | 16,430 | 16,670 | 6,200 |
| 2024/03/27 | 16,990 | 17,500 | 16,540 | 17,450 | 8,800 |
| 2024/03/26 | 15,940 | 16,990 | 15,780 | 16,990 | 4,500 |
| 2024/03/25 | 15,810 | 15,810 | 15,500 | 15,780 | 2,800 |
| 2024/03/22 | 15,210 | 15,990 | 15,210 | 15,900 | 4,600 |
| 2024/03/21 | 14,220 | 15,290 | 14,220 | 15,210 | 6,600 |
| 2024/03/19 | 14,330 | 14,380 | 14,160 | 14,160 | 1,300 |
| 2024/03/18 | 13,830 | 14,100 | 13,830 | 14,100 | 2,200 |
| 2024/03/15 | 13,710 | 13,910 | 13,710 | 13,820 | 1,400 |
| 2024/03/14 | 13,630 | 13,930 | 13,630 | 13,930 | 200 |
| 2024/03/13 | 13,760 | 13,930 | 13,760 | 13,930 | 800 |
| 2024/03/12 | 13,600 | 13,640 | 13,600 | 13,640 | 700 |
| 2024/03/11 | 13,600 | 13,600 | 13,510 | 13,600 | 900 |
| 2024/03/08 | 13,510 | 13,640 | 13,500 | 13,600 | 1,100 |
| 2024/03/07 | 13,530 | 13,540 | 13,500 | 13,510 | 1,400 |
| 2024/03/06 | 13,650 | 13,650 | 13,450 | 13,510 | 2,500 |
| 2024/03/05 | 13,900 | 13,900 | 13,570 | 13,690 | 2,800 |
| 2024/03/04 | 13,950 | 13,950 | 13,860 | 13,900 | 2,600 |
| 2024/03/01 | 14,150 | 14,180 | 13,910 | 13,960 | 2,100 |
| 2024/02/29 | 14,240 | 14,270 | 14,040 | 14,120 | 1,900 |
| 2024/02/28 | 14,520 | 14,520 | 14,280 | 14,300 | 1,400 |
| 2024/02/27 | 14,680 | 14,730 | 14,600 | 14,730 | 2,200 |
| 2024/02/26 | 14,670 | 14,690 | 14,500 | 14,550 | 3,200 |
| 2024/02/22 | 14,680 | 14,680 | 14,420 | 14,520 | 2,000 |
| 2024/02/21 | 14,500 | 14,680 | 14,500 | 14,680 | 1,300 |
| 2024/02/20 | 14,510 | 14,690 | 14,510 | 14,690 | 600 |
| 2024/02/19 | 14,580 | 14,680 | 14,430 | 14,680 | 2,600 |
| 2024/02/16 | 14,240 | 14,610 | 14,240 | 14,410 | 3,100 |
| 2024/02/15 | 14,470 | 14,500 | 14,230 | 14,230 | 2,300 |
| 2024/02/14 | 14,630 | 14,630 | 14,420 | 14,440 | 1,000 |
| 2024/02/13 | 14,410 | 14,670 | 14,410 | 14,630 | 1,600 |
| 2024/02/09 | 14,450 | 14,490 | 14,330 | 14,480 | 1,300 |
| 2024/02/08 | 14,390 | 14,430 | 14,390 | 14,430 | 600 |
| 2024/02/07 | 14,300 | 14,400 | 14,300 | 14,400 | 800 |
| 2024/02/06 | 14,370 | 14,370 | 14,370 | 14,370 | 200 |
| 2024/02/05 | 14,490 | 14,490 | 14,310 | 14,370 | 900 |
| 2024/02/02 | 14,310 | 14,480 | 14,310 | 14,480 | 1,000 |
| 2024/02/01 | 14,420 | 14,420 | 14,390 | 14,390 | 400 |
| 2024/01/31 | 14,590 | 14,590 | 14,400 | 14,420 | 900 |
| 2024/01/30 | 14,480 | 14,480 | 14,280 | 14,450 | 1,800 |
| 2024/01/29 | 14,300 | 14,400 | 14,250 | 14,260 | 1,100 |
| 2024/01/26 | 14,380 | 14,380 | 14,200 | 14,200 | 700 |
| 2024/01/25 | 14,250 | 14,300 | 14,220 | 14,240 | 1,100 |
| 2024/01/24 | 14,310 | 14,440 | 14,220 | 14,220 | 900 |
| 2024/01/23 | 14,480 | 14,510 | 14,340 | 14,450 | 1,000 |
| 2024/01/22 | 14,510 | 14,510 | 14,340 | 14,480 | 1,300 |
| 2024/01/19 | 14,210 | 14,600 | 14,200 | 14,550 | 800 |
| 2024/01/18 | 14,280 | 14,300 | 14,110 | 14,110 | 1,700 |
| 2024/01/17 | 14,300 | 14,790 | 14,300 | 14,400 | 3,000 |
| 2024/01/16 | 14,360 | 14,870 | 14,360 | 14,550 | 4,100 |
| 2024/01/15 | 14,060 | 14,300 | 14,050 | 14,300 | 2,900 |
| 2024/01/12 | 14,150 | 14,180 | 13,840 | 14,060 | 1,400 |
| 2024/01/11 | 14,100 | 14,190 | 13,860 | 14,150 | 1,900 |
| 2024/01/10 | 14,000 | 14,150 | 13,650 | 14,000 | 2,200 |
| 2024/01/09 | 13,530 | 14,780 | 13,530 | 13,950 | 3,500 |
| 2024/01/05 | 13,000 | 13,480 | 13,000 | 13,480 | 2,900 |
| 2024/01/04 | 12,770 | 12,990 | 12,770 | 12,990 | 900 |