7485 岡谷鋼機(株) の時系列データ [2004年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2004-12-30 | 960 | 960 | 960 | 960 | 1,000 | 4,800 |
| 2004-12-29 | 960 | 960 | 960 | 960 | 1,500 | 4,800 |
| 2004-12-28 | 961 | 961 | 961 | 961 | 1,000 | 4,805 |
| 2004-12-24 | 960 | 960 | 960 | 960 | 5,500 | 4,800 |
| 2004-12-21 | 959 | 959 | 959 | 959 | 1,000 | 4,795 |
| 2004-12-20 | 959 | 959 | 959 | 959 | 1,500 | 4,795 |
| 2004-12-17 | 960 | 960 | 960 | 960 | 1,500 | 4,800 |
| 2004-12-15 | 960 | 960 | 960 | 960 | 500 | 4,800 |
| 2004-12-14 | 970 | 970 | 970 | 970 | 1,500 | 4,850 |
| 2004-12-13 | 970 | 970 | 970 | 970 | 500 | 4,850 |
| 2004-12-10 | 970 | 970 | 970 | 970 | 8,000 | 4,850 |
| 2004-12-09 | 963 | 963 | 963 | 963 | 3,000 | 4,815 |
| 2004-12-08 | 962 | 962 | 962 | 962 | 4,000 | 4,810 |
| 2004-12-07 | 961 | 961 | 961 | 961 | 4,500 | 4,805 |
| 2004-12-06 | 961 | 961 | 961 | 961 | 6,500 | 4,805 |
| 2004-12-03 | 960 | 960 | 960 | 960 | 1,500 | 4,800 |
| 2004-12-02 | 970 | 970 | 960 | 960 | 2,500 | 4,800 |
| 2004-12-01 | 970 | 970 | 970 | 970 | 2,500 | 4,850 |
| 2004-11-30 | 960 | 960 | 930 | 930 | 3,500 | 4,650 |
| 2004-11-26 | 960 | 960 | 960 | 960 | 1,500 | 4,800 |
| 2004-11-25 | 960 | 960 | 960 | 960 | 1,500 | 4,800 |
| 2004-11-24 | 960 | 960 | 960 | 960 | 1,000 | 4,800 |
| 2004-11-19 | 960 | 960 | 960 | 960 | 2,000 | 4,800 |
| 2004-11-18 | 958 | 958 | 958 | 958 | 2,500 | 4,790 |
| 2004-11-17 | 970 | 970 | 948 | 948 | 4,000 | 4,740 |
| 2004-11-16 | 970 | 970 | 970 | 970 | 3,000 | 4,850 |
| 2004-11-15 | 969 | 969 | 969 | 969 | 1,000 | 4,845 |
| 2004-11-12 | 969 | 969 | 969 | 969 | 2,000 | 4,845 |
| 2004-11-10 | 970 | 970 | 950 | 950 | 3,500 | 4,750 |
| 2004-11-05 | 970 | 970 | 931 | 931 | 5,000 | 4,655 |
| 2004-11-04 | 970 | 970 | 970 | 970 | 2,500 | 4,850 |
| 2004-11-02 | 970 | 970 | 965 | 965 | 2,500 | 4,825 |
| 2004-11-01 | 970 | 970 | 965 | 965 | 2,500 | 4,825 |
| 2004-10-29 | 950 | 950 | 950 | 950 | 1,000 | 4,750 |
| 2004-10-28 | 954 | 954 | 950 | 950 | 1,500 | 4,750 |
| 2004-10-27 | 954 | 954 | 954 | 954 | 1,500 | 4,770 |
| 2004-10-26 | 931 | 954 | 931 | 954 | 3,000 | 4,770 |
| 2004-10-19 | 935 | 935 | 926 | 926 | 2,500 | 4,630 |
| 2004-10-18 | 965 | 965 | 935 | 935 | 2,500 | 4,675 |
| 2004-10-15 | 954 | 965 | 954 | 965 | 2,000 | 4,825 |
| 2004-10-14 | 955 | 955 | 955 | 955 | 1,500 | 4,775 |
| 2004-10-13 | 955 | 955 | 955 | 955 | 1,500 | 4,775 |
| 2004-10-12 | 956 | 956 | 956 | 956 | 3,000 | 4,780 |
| 2004-10-08 | 950 | 950 | 926 | 926 | 2,500 | 4,630 |
| 2004-10-07 | 960 | 960 | 950 | 950 | 2,000 | 4,750 |
| 2004-10-06 | 949 | 960 | 940 | 960 | 5,000 | 4,800 |
| 2004-10-05 | 948 | 948 | 948 | 948 | 2,500 | 4,740 |
| 2004-10-04 | 949 | 949 | 922 | 922 | 3,000 | 4,610 |
| 2004-10-01 | 921 | 921 | 921 | 921 | 1,500 | 4,605 |
| 2004-09-28 | 920 | 921 | 920 | 921 | 3,000 | 4,605 |
| 2004-09-24 | 949 | 949 | 921 | 921 | 2,000 | 4,605 |
| 2004-09-21 | 949 | 949 | 949 | 949 | 500 | 4,745 |
| 2004-09-17 | 950 | 950 | 950 | 950 | 1,500 | 4,750 |
| 2004-09-16 | 950 | 950 | 950 | 950 | 1,500 | 4,750 |
| 2004-09-15 | 950 | 950 | 950 | 950 | 1,000 | 4,750 |
| 2004-09-14 | 950 | 955 | 950 | 950 | 3,500 | 4,750 |
| 2004-09-13 | 960 | 960 | 950 | 950 | 8,000 | 4,750 |
| 2004-09-10 | 942 | 942 | 930 | 930 | 5,000 | 4,650 |
| 2004-09-09 | 942 | 942 | 931 | 931 | 2,500 | 4,655 |
| 2004-09-08 | 942 | 942 | 942 | 942 | 1,500 | 4,710 |
| 2004-09-07 | 941 | 942 | 941 | 942 | 5,000 | 4,710 |
| 2004-09-06 | 943 | 943 | 942 | 942 | 3,000 | 4,710 |
| 2004-09-03 | 942 | 942 | 942 | 942 | 3,000 | 4,710 |
| 2004-09-02 | 942 | 942 | 942 | 942 | 4,000 | 4,710 |
| 2004-09-01 | 942 | 942 | 940 | 940 | 3,000 | 4,700 |
| 2004-08-31 | 940 | 940 | 940 | 940 | 500 | 4,700 |
| 2004-08-26 | 950 | 950 | 940 | 940 | 1,000 | 4,700 |
| 2004-08-23 | 940 | 940 | 940 | 940 | 1,000 | 4,700 |
| 2004-08-19 | 970 | 970 | 940 | 940 | 3,000 | 4,700 |
| 2004-08-16 | 970 | 970 | 970 | 970 | 1,500 | 4,850 |
| 2004-08-13 | 970 | 970 | 970 | 970 | 1,500 | 4,850 |
| 2004-08-12 | 970 | 970 | 970 | 970 | 2,500 | 4,850 |
| 2004-08-10 | 969 | 969 | 969 | 969 | 1,500 | 4,845 |
| 2004-08-06 | 941 | 941 | 941 | 941 | 2,000 | 4,705 |
| 2004-08-05 | 970 | 970 | 950 | 950 | 3,500 | 4,750 |
| 2004-08-04 | 970 | 970 | 970 | 970 | 3,000 | 4,850 |
| 2004-08-03 | 981 | 981 | 970 | 970 | 3,500 | 4,850 |
| 2004-08-02 | 960 | 960 | 941 | 941 | 3,000 | 4,705 |
| 2004-07-30 | 940 | 940 | 940 | 940 | 4,000 | 4,700 |
| 2004-07-28 | 940 | 940 | 940 | 940 | 1,000 | 4,700 |
| 2004-07-27 | 940 | 940 | 940 | 940 | 3,000 | 4,700 |
| 2004-07-21 | 940 | 940 | 940 | 940 | 1,000 | 4,700 |
| 2004-07-16 | 940 | 940 | 940 | 940 | 1,000 | 4,700 |
| 2004-07-15 | 940 | 940 | 940 | 940 | 2,000 | 4,700 |
| 2004-07-14 | 950 | 950 | 950 | 950 | 1,000 | 4,750 |
| 2004-07-13 | 950 | 950 | 950 | 950 | 4,000 | 4,750 |
| 2004-07-12 | 960 | 960 | 950 | 950 | 5,000 | 4,750 |
| 2004-07-09 | 940 | 940 | 940 | 940 | 3,000 | 4,700 |
| 2004-07-08 | 950 | 950 | 940 | 940 | 3,000 | 4,700 |
| 2004-07-07 | 950 | 950 | 950 | 950 | 3,000 | 4,750 |
| 2004-07-06 | 950 | 950 | 950 | 950 | 6,000 | 4,750 |
| 2004-07-05 | 948 | 948 | 948 | 948 | 3,000 | 4,740 |
| 2004-07-02 | 950 | 950 | 931 | 931 | 11,000 | 4,655 |
| 2004-07-01 | 950 | 950 | 950 | 950 | 7,000 | 4,750 |
| 2004-06-30 | 931 | 931 | 931 | 931 | 3,000 | 4,655 |
| 2004-06-29 | 930 | 930 | 930 | 930 | 5,000 | 4,650 |
| 2004-06-28 | 930 | 930 | 930 | 930 | 3,000 | 4,650 |
| 2004-06-25 | 930 | 930 | 930 | 930 | 2,000 | 4,650 |
| 2004-06-23 | 930 | 930 | 930 | 930 | 3,000 | 4,650 |
| 2004-06-18 | 931 | 931 | 930 | 930 | 2,000 | 4,650 |
| 2004-06-17 | 930 | 930 | 930 | 930 | 1,000 | 4,650 |
| 2004-06-15 | 930 | 930 | 930 | 930 | 3,000 | 4,650 |
| 2004-06-11 | 929 | 929 | 929 | 929 | 4,000 | 4,645 |
| 2004-06-10 | 949 | 949 | 949 | 949 | 3,000 | 4,745 |
| 2004-06-08 | 949 | 949 | 949 | 949 | 1,000 | 4,745 |
| 2004-06-07 | 949 | 949 | 949 | 949 | 3,000 | 4,745 |
| 2004-06-04 | 949 | 949 | 949 | 949 | 6,000 | 4,745 |
| 2004-06-03 | 949 | 950 | 949 | 950 | 6,000 | 4,750 |
| 2004-06-02 | 945 | 945 | 945 | 945 | 4,000 | 4,725 |
| 2004-06-01 | 945 | 945 | 945 | 945 | 4,000 | 4,725 |
| 2004-05-31 | 949 | 949 | 945 | 945 | 5,000 | 4,725 |
| 2004-05-28 | 945 | 945 | 945 | 945 | 1,000 | 4,725 |
| 2004-05-26 | 949 | 949 | 949 | 949 | 1,000 | 4,745 |
| 2004-05-25 | 935 | 940 | 935 | 940 | 3,000 | 4,700 |
| 2004-05-21 | 910 | 930 | 910 | 930 | 3,000 | 4,650 |
| 2004-05-20 | 910 | 910 | 910 | 910 | 2,000 | 4,550 |
| 2004-05-18 | 910 | 910 | 905 | 905 | 2,000 | 4,525 |
| 2004-05-17 | 920 | 920 | 920 | 920 | 2,000 | 4,600 |
| 2004-05-11 | 938 | 938 | 938 | 938 | 3,000 | 4,690 |
| 2004-05-10 | 939 | 939 | 939 | 939 | 2,000 | 4,695 |
| 2004-05-07 | 939 | 939 | 939 | 939 | 1,000 | 4,695 |
| 2004-05-06 | 939 | 939 | 939 | 939 | 1,000 | 4,695 |
| 2004-04-30 | 930 | 930 | 930 | 930 | 1,000 | 4,650 |
| 2004-04-26 | 931 | 931 | 930 | 930 | 2,000 | 4,650 |
| 2004-04-22 | 950 | 950 | 930 | 930 | 5,000 | 4,650 |
| 2004-04-20 | 950 | 950 | 950 | 950 | 3,000 | 4,750 |
| 2004-04-19 | 950 | 950 | 950 | 950 | 1,000 | 4,750 |
| 2004-04-16 | 950 | 950 | 950 | 950 | 2,000 | 4,750 |
| 2004-04-15 | 950 | 950 | 950 | 950 | 7,000 | 4,750 |
| 2004-04-14 | 950 | 950 | 950 | 950 | 1,000 | 4,750 |
| 2004-04-13 | 950 | 950 | 950 | 950 | 1,000 | 4,750 |
| 2004-04-12 | 959 | 959 | 950 | 950 | 5,000 | 4,750 |
| 2004-04-08 | 950 | 950 | 950 | 950 | 3,000 | 4,750 |
| 2004-04-07 | 950 | 950 | 950 | 950 | 3,000 | 4,750 |
| 2004-04-06 | 950 | 950 | 950 | 950 | 5,000 | 4,750 |
| 2004-04-05 | 945 | 945 | 940 | 940 | 4,000 | 4,700 |
| 2004-04-02 | 944 | 944 | 944 | 944 | 4,000 | 4,720 |
| 2004-04-01 | 940 | 940 | 940 | 940 | 13,000 | 4,700 |
| 2004-03-31 | 944 | 944 | 944 | 944 | 1,000 | 4,720 |
| 2004-03-30 | 935 | 935 | 935 | 935 | 3,000 | 4,675 |
| 2004-03-29 | 935 | 935 | 935 | 935 | 1,000 | 4,675 |
| 2004-03-26 | 920 | 925 | 905 | 925 | 4,000 | 4,625 |
| 2004-03-24 | 930 | 930 | 930 | 930 | 1,000 | 4,650 |
| 2004-03-22 | 930 | 930 | 930 | 930 | 4,000 | 4,650 |
| 2004-03-19 | 930 | 930 | 930 | 930 | 3,000 | 4,650 |
| 2004-03-18 | 930 | 930 | 930 | 930 | 4,000 | 4,650 |
| 2004-03-16 | 930 | 930 | 930 | 930 | 1,000 | 4,650 |
| 2004-03-15 | 944 | 944 | 924 | 924 | 4,000 | 4,620 |
| 2004-03-11 | 945 | 945 | 944 | 944 | 3,000 | 4,720 |
| 2004-03-10 | 945 | 945 | 945 | 945 | 4,000 | 4,725 |
| 2004-03-08 | 944 | 944 | 944 | 944 | 2,000 | 4,720 |
| 2004-03-05 | 945 | 945 | 945 | 945 | 3,000 | 4,725 |
| 2004-03-04 | 945 | 945 | 945 | 945 | 6,000 | 4,725 |
| 2004-03-03 | 949 | 949 | 949 | 949 | 4,000 | 4,745 |
| 2004-03-02 | 948 | 948 | 948 | 948 | 4,000 | 4,740 |
| 2004-03-01 | 940 | 940 | 940 | 940 | 1,000 | 4,700 |
| 2004-02-27 | 930 | 930 | 930 | 930 | 1,000 | 4,650 |
| 2004-02-26 | 922 | 922 | 922 | 922 | 3,000 | 4,610 |
| 2004-02-23 | 950 | 950 | 950 | 950 | 1,000 | 4,750 |
| 2004-02-20 | 949 | 950 | 949 | 950 | 5,000 | 4,750 |
| 2004-02-19 | 950 | 950 | 949 | 949 | 4,000 | 4,745 |
| 2004-02-18 | 959 | 959 | 949 | 949 | 3,000 | 4,745 |
| 2004-02-17 | 960 | 960 | 960 | 960 | 1,000 | 4,800 |
| 2004-02-10 | 960 | 960 | 960 | 960 | 5,000 | 4,800 |
| 2004-02-09 | 959 | 959 | 950 | 950 | 2,000 | 4,750 |
| 2004-02-05 | 960 | 960 | 959 | 959 | 7,000 | 4,795 |
| 2004-02-04 | 959 | 959 | 955 | 955 | 2,000 | 4,775 |
| 2004-02-03 | 959 | 959 | 930 | 930 | 5,000 | 4,650 |
| 2004-02-02 | 950 | 950 | 950 | 950 | 5,000 | 4,750 |
| 2004-01-30 | 950 | 950 | 950 | 950 | 3,000 | 4,750 |
| 2004-01-29 | 950 | 950 | 950 | 950 | 3,000 | 4,750 |
| 2004-01-28 | 950 | 950 | 950 | 950 | 1,000 | 4,750 |
| 2004-01-26 | 950 | 950 | 950 | 950 | 5,000 | 4,750 |
| 2004-01-21 | 958 | 958 | 958 | 958 | 2,000 | 4,790 |
| 2004-01-20 | 958 | 958 | 958 | 958 | 3,000 | 4,790 |
| 2004-01-19 | 958 | 958 | 958 | 958 | 3,000 | 4,790 |
| 2004-01-16 | 959 | 959 | 959 | 959 | 3,000 | 4,795 |
| 2004-01-15 | 959 | 959 | 959 | 959 | 3,000 | 4,795 |
| 2004-01-14 | 959 | 959 | 959 | 959 | 1,000 | 4,795 |
| 2004-01-13 | 960 | 960 | 960 | 960 | 4,000 | 4,800 |
| 2004-01-09 | 960 | 960 | 960 | 960 | 3,000 | 4,800 |
| 2004-01-08 | 965 | 965 | 960 | 960 | 5,000 | 4,800 |
| 2004-01-07 | 965 | 965 | 965 | 965 | 2,000 | 4,825 |
| 2004-01-06 | 968 | 968 | 965 | 965 | 3,000 | 4,825 |
| 2004-01-05 | 943 | 943 | 943 | 943 | 1,000 | 4,715 |
分割・併合履歴 ： [2014-08-27]1株→0.2株
