7485 岡谷鋼機(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 941 | 941 | 941 | 941 | 2,000 | 4,705 |
| 2003-12-25 | 940 | 940 | 940 | 940 | 1,000 | 4,700 |
| 2003-12-24 | 956 | 956 | 940 | 940 | 4,000 | 4,700 |
| 2003-12-22 | 970 | 970 | 950 | 956 | 3,000 | 4,780 |
| 2003-12-19 | 970 | 970 | 970 | 970 | 1,000 | 4,850 |
| 2003-12-18 | 970 | 970 | 970 | 970 | 2,000 | 4,850 |
| 2003-12-17 | 970 | 970 | 970 | 970 | 2,000 | 4,850 |
| 2003-12-15 | 970 | 970 | 970 | 970 | 3,000 | 4,850 |
| 2003-12-11 | 970 | 970 | 970 | 970 | 10,000 | 4,850 |
| 2003-12-10 | 970 | 970 | 970 | 970 | 7,000 | 4,850 |
| 2003-12-09 | 970 | 970 | 970 | 970 | 4,000 | 4,850 |
| 2003-12-08 | 970 | 970 | 970 | 970 | 4,000 | 4,850 |
| 2003-12-05 | 970 | 970 | 970 | 970 | 5,000 | 4,850 |
| 2003-12-04 | 971 | 971 | 961 | 970 | 6,000 | 4,850 |
| 2003-12-03 | 971 | 971 | 970 | 970 | 4,000 | 4,850 |
| 2003-12-02 | 971 | 971 | 971 | 971 | 2,000 | 4,855 |
| 2003-12-01 | 971 | 971 | 971 | 971 | 4,000 | 4,855 |
| 2003-11-28 | 970 | 970 | 970 | 970 | 1,000 | 4,850 |
| 2003-11-25 | 970 | 970 | 970 | 970 | 1,000 | 4,850 |
| 2003-11-21 | 970 | 970 | 960 | 970 | 3,000 | 4,850 |
| 2003-11-20 | 971 | 971 | 970 | 970 | 4,000 | 4,850 |
| 2003-11-19 | 980 | 980 | 970 | 970 | 5,000 | 4,850 |
| 2003-11-18 | 990 | 990 | 980 | 980 | 4,000 | 4,900 |
| 2003-11-17 | 990 | 990 | 990 | 990 | 2,000 | 4,950 |
| 2003-11-14 | 990 | 990 | 990 | 990 | 2,000 | 4,950 |
| 2003-11-13 | 990 | 990 | 990 | 990 | 2,000 | 4,950 |
| 2003-11-11 | 990 | 990 | 990 | 990 | 1,000 | 4,950 |
| 2003-11-10 | 991 | 991 | 990 | 990 | 2,000 | 4,950 |
| 2003-11-07 | 990 | 990 | 990 | 990 | 7,000 | 4,950 |
| 2003-11-06 | 990 | 990 | 989 | 990 | 4,000 | 4,950 |
| 2003-11-05 | 1,000 | 1,000 | 980 | 980 | 3,000 | 4,900 |
| 2003-11-04 | 990 | 990 | 990 | 990 | 2,000 | 4,950 |
| 2003-10-29 | 960 | 960 | 960 | 960 | 1,000 | 4,800 |
| 2003-10-23 | 960 | 960 | 960 | 960 | 3,000 | 4,800 |
| 2003-10-22 | 960 | 960 | 960 | 960 | 2,000 | 4,800 |
| 2003-10-21 | 960 | 960 | 960 | 960 | 1,000 | 4,800 |
| 2003-10-20 | 965 | 965 | 960 | 960 | 2,000 | 4,800 |
| 2003-10-17 | 966 | 966 | 966 | 966 | 4,000 | 4,830 |
| 2003-10-16 | 966 | 966 | 966 | 966 | 1,000 | 4,830 |
| 2003-10-14 | 966 | 966 | 966 | 966 | 1,000 | 4,830 |
| 2003-10-10 | 966 | 966 | 966 | 966 | 4,000 | 4,830 |
| 2003-10-08 | 950 | 950 | 945 | 945 | 2,000 | 4,725 |
| 2003-10-07 | 950 | 950 | 950 | 950 | 2,000 | 4,750 |
| 2003-10-06 | 950 | 950 | 950 | 950 | 6,000 | 4,750 |
| 2003-10-03 | 941 | 941 | 940 | 940 | 4,000 | 4,700 |
| 2003-10-02 | 949 | 949 | 940 | 940 | 4,000 | 4,700 |
| 2003-10-01 | 922 | 922 | 922 | 922 | 6,000 | 4,610 |
| 2003-09-30 | 941 | 941 | 941 | 941 | 1,000 | 4,705 |
| 2003-09-26 | 920 | 920 | 920 | 920 | 1,000 | 4,600 |
| 2003-09-25 | 960 | 960 | 960 | 960 | 1,000 | 4,800 |
| 2003-09-22 | 960 | 960 | 960 | 960 | 2,000 | 4,800 |
| 2003-09-19 | 960 | 960 | 960 | 960 | 3,000 | 4,800 |
| 2003-09-18 | 960 | 960 | 960 | 960 | 1,000 | 4,800 |
| 2003-09-12 | 960 | 960 | 960 | 960 | 1,000 | 4,800 |
| 2003-09-11 | 960 | 960 | 960 | 960 | 4,000 | 4,800 |
| 2003-09-10 | 970 | 970 | 970 | 970 | 3,000 | 4,850 |
| 2003-09-09 | 951 | 951 | 951 | 951 | 3,000 | 4,755 |
| 2003-09-08 | 970 | 970 | 951 | 951 | 4,000 | 4,755 |
| 2003-09-05 | 970 | 970 | 970 | 970 | 1,000 | 4,850 |
| 2003-09-04 | 960 | 970 | 960 | 970 | 8,000 | 4,850 |
| 2003-09-03 | 931 | 931 | 931 | 931 | 1,000 | 4,655 |
| 2003-09-02 | 930 | 930 | 930 | 930 | 4,000 | 4,650 |
| 2003-09-01 | 930 | 930 | 930 | 930 | 6,000 | 4,650 |
| 2003-08-27 | 930 | 930 | 930 | 930 | 4,000 | 4,650 |
| 2003-08-25 | 942 | 942 | 941 | 941 | 2,000 | 4,705 |
| 2003-08-20 | 980 | 980 | 930 | 930 | 4,000 | 4,650 |
| 2003-08-19 | 989 | 989 | 980 | 980 | 3,000 | 4,900 |
| 2003-08-18 | 990 | 990 | 989 | 989 | 2,000 | 4,945 |
| 2003-08-14 | 990 | 990 | 990 | 990 | 1,000 | 4,950 |
| 2003-08-12 | 990 | 990 | 990 | 990 | 3,000 | 4,950 |
| 2003-08-11 | 990 | 990 | 990 | 990 | 4,000 | 4,950 |
| 2003-08-07 | 950 | 950 | 950 | 950 | 1,000 | 4,750 |
| 2003-08-06 | 950 | 950 | 950 | 950 | 7,000 | 4,750 |
| 2003-08-05 | 973 | 973 | 950 | 950 | 5,000 | 4,750 |
| 2003-08-04 | 939 | 959 | 939 | 953 | 5,000 | 4,765 |
| 2003-08-01 | 937 | 938 | 937 | 938 | 3,000 | 4,690 |
| 2003-07-31 | 907 | 907 | 907 | 907 | 3,000 | 4,535 |
| 2003-07-28 | 908 | 908 | 907 | 907 | 3,000 | 4,535 |
| 2003-07-24 | 902 | 902 | 902 | 902 | 1,000 | 4,510 |
| 2003-07-23 | 970 | 970 | 901 | 901 | 9,000 | 4,505 |
| 2003-07-22 | 950 | 970 | 950 | 970 | 3,000 | 4,850 |
| 2003-07-18 | 950 | 950 | 950 | 950 | 1,000 | 4,750 |
| 2003-07-15 | 960 | 960 | 960 | 960 | 1,000 | 4,800 |
| 2003-07-14 | 960 | 960 | 960 | 960 | 3,000 | 4,800 |
| 2003-07-11 | 969 | 969 | 960 | 960 | 3,000 | 4,800 |
| 2003-07-10 | 969 | 969 | 969 | 969 | 5,000 | 4,845 |
| 2003-07-09 | 980 | 980 | 910 | 910 | 4,000 | 4,550 |
| 2003-07-08 | 990 | 990 | 980 | 980 | 3,000 | 4,900 |
| 2003-07-07 | 990 | 990 | 990 | 990 | 3,000 | 4,950 |
| 2003-07-04 | 999 | 999 | 990 | 990 | 6,000 | 4,950 |
| 2003-07-03 | 981 | 981 | 981 | 981 | 4,000 | 4,905 |
| 2003-07-02 | 1,000 | 1,000 | 980 | 980 | 10,000 | 4,900 |
| 2003-07-01 | 970 | 970 | 970 | 970 | 7,000 | 4,850 |
| 2003-06-30 | 950 | 950 | 950 | 950 | 3,000 | 4,750 |
| 2003-06-27 | 980 | 980 | 980 | 980 | 3,000 | 4,900 |
| 2003-06-26 | 970 | 970 | 950 | 970 | 6,000 | 4,850 |
| 2003-06-25 | 931 | 950 | 931 | 950 | 3,000 | 4,750 |
| 2003-06-24 | 931 | 931 | 901 | 931 | 4,000 | 4,655 |
| 2003-06-23 | 932 | 932 | 932 | 932 | 3,000 | 4,660 |
| 2003-06-20 | 934 | 934 | 934 | 934 | 2,000 | 4,670 |
| 2003-06-19 | 934 | 934 | 934 | 934 | 3,000 | 4,670 |
| 2003-06-18 | 934 | 934 | 934 | 934 | 3,000 | 4,670 |
| 2003-06-17 | 934 | 934 | 934 | 934 | 3,000 | 4,670 |
| 2003-06-16 | 935 | 935 | 935 | 935 | 2,000 | 4,675 |
| 2003-06-13 | 935 | 935 | 935 | 935 | 2,000 | 4,675 |
| 2003-06-12 | 935 | 935 | 935 | 935 | 2,000 | 4,675 |
| 2003-06-11 | 935 | 935 | 935 | 935 | 3,000 | 4,675 |
| 2003-06-10 | 935 | 935 | 935 | 935 | 1,000 | 4,675 |
| 2003-06-09 | 938 | 938 | 938 | 938 | 3,000 | 4,690 |
| 2003-06-06 | 938 | 938 | 938 | 938 | 1,000 | 4,690 |
| 2003-06-05 | 939 | 939 | 939 | 939 | 7,000 | 4,695 |
| 2003-06-04 | 940 | 940 | 939 | 939 | 6,000 | 4,695 |
| 2003-06-03 | 940 | 940 | 939 | 939 | 4,000 | 4,695 |
| 2003-06-02 | 939 | 939 | 939 | 939 | 2,000 | 4,695 |
| 2003-05-30 | 944 | 944 | 940 | 940 | 3,000 | 4,700 |
| 2003-05-29 | 949 | 949 | 949 | 949 | 1,000 | 4,745 |
| 2003-05-28 | 931 | 931 | 931 | 931 | 1,000 | 4,655 |
| 2003-05-27 | 930 | 930 | 930 | 930 | 2,000 | 4,650 |
| 2003-05-26 | 910 | 910 | 910 | 910 | 2,000 | 4,550 |
| 2003-05-19 | 910 | 910 | 910 | 910 | 1,000 | 4,550 |
| 2003-05-15 | 910 | 910 | 910 | 910 | 1,000 | 4,550 |
| 2003-05-12 | 962 | 962 | 962 | 962 | 2,000 | 4,810 |
| 2003-05-07 | 970 | 970 | 910 | 910 | 5,000 | 4,550 |
| 2003-05-06 | 940 | 940 | 940 | 940 | 1,000 | 4,700 |
| 2003-05-02 | 940 | 940 | 940 | 940 | 1,000 | 4,700 |
| 2003-05-01 | 939 | 939 | 939 | 939 | 1,000 | 4,695 |
| 2003-04-14 | 940 | 940 | 940 | 940 | 3,000 | 4,700 |
| 2003-04-11 | 950 | 950 | 940 | 940 | 2,000 | 4,700 |
| 2003-04-10 | 970 | 970 | 950 | 950 | 3,000 | 4,750 |
| 2003-04-09 | 950 | 950 | 950 | 950 | 3,000 | 4,750 |
| 2003-04-07 | 950 | 950 | 950 | 950 | 2,000 | 4,750 |
| 2003-04-04 | 950 | 950 | 950 | 950 | 3,000 | 4,750 |
| 2003-04-03 | 950 | 950 | 940 | 940 | 4,000 | 4,700 |
| 2003-04-02 | 950 | 950 | 930 | 930 | 4,000 | 4,650 |
| 2003-04-01 | 900 | 910 | 900 | 910 | 9,000 | 4,550 |
| 2003-03-31 | 910 | 910 | 910 | 910 | 2,000 | 4,550 |
| 2003-03-24 | 910 | 910 | 910 | 910 | 3,000 | 4,550 |
| 2003-03-20 | 910 | 910 | 910 | 910 | 3,000 | 4,550 |
| 2003-03-19 | 940 | 940 | 910 | 910 | 3,000 | 4,550 |
| 2003-03-14 | 940 | 940 | 940 | 940 | 3,000 | 4,700 |
| 2003-03-12 | 940 | 940 | 940 | 940 | 1,000 | 4,700 |
| 2003-03-11 | 950 | 950 | 950 | 950 | 1,000 | 4,750 |
| 2003-03-10 | 970 | 970 | 950 | 950 | 3,000 | 4,750 |
| 2003-03-07 | 950 | 950 | 950 | 950 | 2,000 | 4,750 |
| 2003-03-06 | 950 | 950 | 950 | 950 | 5,000 | 4,750 |
| 2003-03-05 | 950 | 950 | 950 | 950 | 4,000 | 4,750 |
| 2003-03-04 | 939 | 939 | 939 | 939 | 2,000 | 4,695 |
| 2003-03-03 | 899 | 899 | 899 | 899 | 4,000 | 4,495 |
| 2003-02-25 | 876 | 900 | 876 | 900 | 2,000 | 4,500 |
| 2003-02-24 | 900 | 900 | 900 | 900 | 2,000 | 4,500 |
| 2003-02-21 | 950 | 950 | 950 | 950 | 1,000 | 4,750 |
| 2003-02-20 | 950 | 950 | 950 | 950 | 2,000 | 4,750 |
| 2003-02-19 | 950 | 950 | 950 | 950 | 4,000 | 4,750 |
| 2003-02-18 | 950 | 950 | 900 | 900 | 3,000 | 4,500 |
| 2003-02-17 | 950 | 950 | 950 | 950 | 3,000 | 4,750 |
| 2003-02-14 | 948 | 948 | 930 | 930 | 3,000 | 4,650 |
| 2003-02-13 | 949 | 949 | 948 | 948 | 2,000 | 4,740 |
| 2003-02-12 | 949 | 949 | 949 | 949 | 3,000 | 4,745 |
| 2003-02-10 | 949 | 949 | 949 | 949 | 5,000 | 4,745 |
| 2003-02-07 | 920 | 920 | 920 | 920 | 1,000 | 4,600 |
| 2003-02-06 | 920 | 920 | 920 | 920 | 6,000 | 4,600 |
| 2003-02-05 | 910 | 910 | 910 | 910 | 5,000 | 4,550 |
| 2003-02-04 | 910 | 910 | 900 | 900 | 6,000 | 4,500 |
| 2003-02-03 | 930 | 930 | 920 | 920 | 4,000 | 4,600 |
| 2003-01-30 | 930 | 930 | 930 | 930 | 1,000 | 4,650 |
| 2003-01-28 | 930 | 930 | 930 | 930 | 1,000 | 4,650 |
| 2003-01-22 | 930 | 930 | 930 | 930 | 1,000 | 4,650 |
| 2003-01-21 | 950 | 950 | 950 | 950 | 1,000 | 4,750 |
| 2003-01-20 | 950 | 950 | 950 | 950 | 1,000 | 4,750 |
| 2003-01-17 | 950 | 950 | 950 | 950 | 1,000 | 4,750 |
| 2003-01-16 | 950 | 950 | 950 | 950 | 2,000 | 4,750 |
| 2003-01-15 | 960 | 960 | 950 | 950 | 3,000 | 4,750 |
| 2003-01-14 | 960 | 960 | 960 | 960 | 2,000 | 4,800 |
| 2003-01-10 | 960 | 960 | 960 | 960 | 5,000 | 4,800 |
| 2003-01-09 | 925 | 925 | 925 | 925 | 5,000 | 4,625 |
| 2003-01-08 | 910 | 910 | 910 | 910 | 4,000 | 4,550 |
| 2003-01-07 | 905 | 905 | 905 | 905 | 2,000 | 4,525 |
| 2003-01-06 | 901 | 901 | 901 | 901 | 2,000 | 4,505 |
分割・併合履歴 ： [2014-08-27]1株→0.2株
