7485 岡谷鋼機(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 16,770 | 16,770 | 16,520 | 16,770 | 500 | 16,770 |
| 2024-04-25 | 16,400 | 16,850 | 16,240 | 16,770 | 2,700 | 16,770 |
| 2024-04-24 | 16,220 | 16,350 | 16,220 | 16,280 | 2,600 | 16,280 |
| 2024-04-23 | 16,300 | 16,300 | 16,070 | 16,220 | 1,900 | 16,220 |
| 2024-04-22 | 16,090 | 16,190 | 16,090 | 16,190 | 2,400 | 16,190 |
| 2024-04-19 | 15,850 | 16,090 | 15,710 | 16,090 | 1,000 | 16,090 |
| 2024-04-18 | 15,780 | 16,060 | 15,780 | 16,060 | 2,600 | 16,060 |
| 2024-04-17 | 15,660 | 15,700 | 15,410 | 15,660 | 1,600 | 15,660 |
| 2024-04-16 | 15,700 | 15,850 | 15,300 | 15,640 | 1,500 | 15,640 |
| 2024-04-15 | 15,910 | 16,000 | 15,200 | 15,880 | 5,600 | 15,880 |
| 2024-04-12 | 16,300 | 16,300 | 16,050 | 16,050 | 1,900 | 16,050 |
| 2024-04-11 | 16,020 | 16,190 | 16,020 | 16,040 | 1,800 | 16,040 |
| 2024-04-10 | 16,060 | 16,300 | 15,970 | 16,140 | 1,900 | 16,140 |
| 2024-04-09 | 15,870 | 16,200 | 15,870 | 16,150 | 2,100 | 16,150 |
| 2024-04-08 | 16,320 | 16,530 | 15,800 | 16,100 | 5,100 | 16,100 |
| 2024-04-05 | 16,200 | 16,280 | 15,900 | 16,280 | 2,100 | 16,280 |
| 2024-04-04 | 16,500 | 16,760 | 16,300 | 16,360 | 2,200 | 16,360 |
| 2024-04-03 | 16,090 | 16,200 | 15,800 | 16,200 | 2,200 | 16,200 |
| 2024-04-02 | 17,030 | 17,030 | 16,080 | 16,440 | 3,500 | 16,440 |
| 2024-04-01 | 17,310 | 17,350 | 17,000 | 17,000 | 5,000 | 17,000 |
| 2024-03-29 | 16,680 | 17,690 | 16,680 | 16,910 | 4,600 | 16,910 |
| 2024-03-28 | 17,640 | 17,890 | 16,430 | 17,050 | 6,100 | 17,050 |
| 2024-03-27 | 16,990 | 17,500 | 16,540 | 17,450 | 8,800 | 17,450 |
| 2024-03-26 | 15,940 | 16,990 | 15,780 | 16,990 | 4,500 | 16,990 |
| 2024-03-25 | 15,810 | 15,810 | 15,500 | 15,780 | 2,800 | 15,780 |
| 2024-03-22 | 15,210 | 15,990 | 15,210 | 15,900 | 4,600 | 15,900 |
| 2024-03-21 | 14,220 | 15,290 | 14,220 | 15,210 | 6,600 | 15,210 |
| 2024-03-19 | 14,330 | 14,380 | 14,160 | 14,160 | 1,300 | 14,160 |
| 2024-03-18 | 13,830 | 14,100 | 13,830 | 14,100 | 2,200 | 14,100 |
| 2024-03-15 | 13,710 | 13,910 | 13,710 | 13,820 | 1,300 | 13,820 |
| 2024-03-14 | 13,630 | 13,930 | 13,630 | 13,930 | 200 | 13,930 |
| 2024-03-13 | 13,760 | 13,930 | 13,760 | 13,930 | 800 | 13,930 |
| 2024-03-12 | 13,600 | 13,640 | 13,600 | 13,640 | 700 | 13,640 |
| 2024-03-11 | 13,600 | 13,600 | 13,510 | 13,590 | 800 | 13,590 |
| 2024-03-08 | 13,510 | 13,640 | 13,500 | 13,600 | 1,100 | 13,600 |
| 2024-03-07 | 13,530 | 13,540 | 13,500 | 13,510 | 1,400 | 13,510 |
| 2024-03-06 | 13,650 | 13,650 | 13,450 | 13,580 | 2,300 | 13,580 |
| 2024-03-05 | 13,900 | 13,900 | 13,570 | 13,770 | 2,700 | 13,770 |
| 2024-03-04 | 13,950 | 13,950 | 13,860 | 13,900 | 2,400 | 13,900 |
| 2024-03-01 | 14,150 | 14,180 | 13,910 | 13,950 | 2,000 | 13,950 |
| 2024-02-29 | 14,240 | 14,270 | 14,040 | 14,070 | 1,800 | 14,070 |
| 2024-02-28 | 14,520 | 14,520 | 14,280 | 14,300 | 1,300 | 14,300 |
| 2024-02-27 | 14,680 | 14,700 | 14,600 | 14,700 | 2,000 | 14,700 |
| 2024-02-26 | 14,670 | 14,690 | 14,500 | 14,550 | 3,100 | 14,550 |
| 2024-02-22 | 14,680 | 14,680 | 14,420 | 14,520 | 2,000 | 14,520 |
| 2024-02-21 | 14,500 | 14,680 | 14,500 | 14,680 | 1,300 | 14,680 |
| 2024-02-20 | 14,510 | 14,690 | 14,510 | 14,690 | 600 | 14,690 |
| 2024-02-19 | 14,580 | 14,680 | 14,430 | 14,680 | 2,600 | 14,680 |
| 2024-02-16 | 14,240 | 14,610 | 14,240 | 14,610 | 2,900 | 14,610 |
| 2024-02-15 | 14,470 | 14,500 | 14,230 | 14,230 | 2,300 | 14,230 |
| 2024-02-14 | 14,630 | 14,630 | 14,420 | 14,440 | 800 | 14,440 |
| 2024-02-13 | 14,410 | 14,670 | 14,410 | 14,630 | 1,600 | 14,630 |
| 2024-02-09 | 14,450 | 14,490 | 14,330 | 14,480 | 1,300 | 14,480 |
| 2024-02-08 | 14,390 | 14,430 | 14,390 | 14,430 | 600 | 14,430 |
| 2024-02-07 | 14,300 | 14,400 | 14,300 | 14,400 | 800 | 14,400 |
| 2024-02-06 | 14,370 | 14,370 | 14,370 | 14,370 | 200 | 14,370 |
| 2024-02-05 | 14,490 | 14,490 | 14,310 | 14,370 | 800 | 14,370 |
| 2024-02-02 | 14,310 | 14,480 | 14,310 | 14,480 | 1,000 | 14,480 |
| 2024-02-01 | 14,420 | 14,420 | 14,420 | 14,420 | 300 | 14,420 |
| 2024-01-31 | 14,590 | 14,590 | 14,400 | 14,400 | 700 | 14,400 |
| 2024-01-30 | 14,480 | 14,480 | 14,280 | 14,450 | 1,800 | 14,450 |
| 2024-01-29 | 14,300 | 14,400 | 14,250 | 14,260 | 1,100 | 14,260 |
| 2024-01-26 | 14,380 | 14,380 | 14,200 | 14,200 | 700 | 14,200 |
| 2024-01-25 | 14,250 | 14,300 | 14,220 | 14,240 | 1,100 | 14,240 |
| 2024-01-24 | 14,310 | 14,440 | 14,220 | 14,220 | 900 | 14,220 |
| 2024-01-23 | 14,480 | 14,510 | 14,340 | 14,450 | 1,000 | 14,450 |
| 2024-01-22 | 14,510 | 14,510 | 14,340 | 14,480 | 1,300 | 14,480 |
| 2024-01-19 | 14,210 | 14,600 | 14,200 | 14,550 | 800 | 14,550 |
| 2024-01-18 | 14,280 | 14,300 | 14,110 | 14,110 | 1,700 | 14,110 |
| 2024-01-17 | 14,300 | 14,790 | 14,300 | 14,400 | 3,000 | 14,400 |
| 2024-01-16 | 14,360 | 14,870 | 14,360 | 14,550 | 4,100 | 14,550 |
| 2024-01-15 | 14,060 | 14,300 | 14,050 | 14,300 | 2,900 | 14,300 |
| 2024-01-12 | 14,150 | 14,180 | 13,840 | 14,000 | 1,300 | 14,000 |
| 2024-01-11 | 14,100 | 14,190 | 13,860 | 14,150 | 1,900 | 14,150 |
| 2024-01-10 | 14,000 | 14,150 | 13,650 | 13,970 | 2,100 | 13,970 |
| 2024-01-09 | 13,530 | 14,780 | 13,530 | 13,950 | 3,500 | 13,950 |
| 2024-01-05 | 13,000 | 13,480 | 13,000 | 13,480 | 2,900 | 13,480 |
| 2024-01-04 | 12,770 | 12,990 | 12,770 | 12,990 | 900 | 12,990 |
分割・併合履歴 ： [2014-08-27]1株→0.2株
