7485 岡谷鋼機(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 940 | 940 | 940 | 940 | 3,500 | 4,700 |
| 2009-12-29 | 920 | 922 | 920 | 922 | 2,000 | 4,610 |
| 2009-12-28 | 919 | 919 | 905 | 905 | 2,500 | 4,525 |
| 2009-12-25 | 920 | 920 | 890 | 890 | 3,000 | 4,450 |
| 2009-12-24 | 898 | 898 | 898 | 898 | 1,000 | 4,490 |
| 2009-12-22 | 898 | 898 | 898 | 898 | 500 | 4,490 |
| 2009-12-21 | 897 | 898 | 897 | 898 | 1,500 | 4,490 |
| 2009-12-18 | 900 | 900 | 897 | 897 | 2,500 | 4,485 |
| 2009-12-17 | 900 | 900 | 900 | 900 | 1,000 | 4,500 |
| 2009-12-16 | 902 | 902 | 900 | 900 | 1,500 | 4,500 |
| 2009-12-15 | 901 | 902 | 901 | 902 | 1,500 | 4,510 |
| 2009-12-14 | 940 | 940 | 940 | 940 | 1,000 | 4,700 |
| 2009-12-11 | 940 | 940 | 940 | 940 | 6,000 | 4,700 |
| 2009-12-10 | 920 | 920 | 920 | 920 | 3,500 | 4,600 |
| 2009-12-09 | 900 | 900 | 900 | 900 | 5,500 | 4,500 |
| 2009-12-08 | 900 | 900 | 890 | 890 | 3,500 | 4,450 |
| 2009-12-07 | 910 | 910 | 890 | 895 | 7,500 | 4,475 |
| 2009-12-04 | 880 | 880 | 870 | 870 | 1,000 | 4,350 |
| 2009-12-03 | 866 | 880 | 866 | 880 | 5,500 | 4,400 |
| 2009-12-02 | 866 | 866 | 866 | 866 | 1,000 | 4,330 |
| 2009-12-01 | 864 | 866 | 855 | 866 | 1,500 | 4,330 |
| 2009-11-30 | 865 | 865 | 815 | 865 | 4,500 | 4,325 |
| 2009-11-27 | 834 | 834 | 826 | 826 | 1,500 | 4,130 |
| 2009-11-26 | 820 | 825 | 804 | 825 | 4,500 | 4,125 |
| 2009-11-25 | 820 | 820 | 808 | 810 | 2,500 | 4,050 |
| 2009-11-24 | 811 | 811 | 811 | 811 | 6,000 | 4,055 |
| 2009-11-20 | 893 | 893 | 893 | 893 | 500 | 4,465 |
| 2009-11-19 | 877 | 877 | 877 | 877 | 1,000 | 4,385 |
| 2009-11-18 | 877 | 877 | 877 | 877 | 500 | 4,385 |
| 2009-11-17 | 877 | 877 | 877 | 877 | 1,000 | 4,385 |
| 2009-11-16 | 877 | 877 | 877 | 877 | 500 | 4,385 |
| 2009-11-13 | 890 | 890 | 877 | 877 | 1,500 | 4,385 |
| 2009-11-12 | 900 | 900 | 890 | 890 | 1,000 | 4,450 |
| 2009-11-11 | 901 | 901 | 900 | 900 | 1,500 | 4,500 |
| 2009-11-10 | 905 | 905 | 900 | 900 | 3,000 | 4,500 |
| 2009-11-09 | 910 | 910 | 905 | 905 | 1,500 | 4,525 |
| 2009-11-06 | 919 | 919 | 901 | 910 | 4,000 | 4,550 |
| 2009-11-05 | 909 | 909 | 900 | 900 | 5,500 | 4,500 |
| 2009-11-04 | 908 | 908 | 890 | 890 | 6,000 | 4,450 |
| 2009-11-02 | 899 | 899 | 898 | 898 | 3,500 | 4,490 |
| 2009-10-30 | 869 | 869 | 869 | 869 | 500 | 4,345 |
| 2009-10-29 | 889 | 889 | 869 | 869 | 3,500 | 4,345 |
| 2009-10-28 | 879 | 879 | 869 | 869 | 2,000 | 4,345 |
| 2009-10-27 | 832 | 840 | 832 | 839 | 2,500 | 4,195 |
| 2009-10-26 | 806 | 812 | 806 | 812 | 4,500 | 4,060 |
| 2009-10-23 | 835 | 835 | 835 | 835 | 500 | 4,175 |
| 2009-10-22 | 834 | 834 | 830 | 833 | 1,500 | 4,165 |
| 2009-10-21 | 834 | 834 | 824 | 830 | 2,500 | 4,150 |
| 2009-10-20 | 834 | 834 | 824 | 824 | 5,500 | 4,120 |
| 2009-10-19 | 832 | 832 | 832 | 832 | 1,000 | 4,160 |
| 2009-10-16 | 841 | 841 | 832 | 832 | 3,500 | 4,160 |
| 2009-10-15 | 841 | 841 | 840 | 841 | 2,500 | 4,205 |
| 2009-10-13 | 841 | 841 | 840 | 840 | 1,500 | 4,200 |
| 2009-10-09 | 832 | 841 | 832 | 840 | 3,000 | 4,200 |
| 2009-10-08 | 846 | 846 | 830 | 830 | 3,000 | 4,150 |
| 2009-10-07 | 855 | 855 | 842 | 846 | 2,000 | 4,230 |
| 2009-10-06 | 850 | 860 | 840 | 860 | 5,000 | 4,300 |
| 2009-10-05 | 870 | 870 | 850 | 850 | 4,000 | 4,250 |
| 2009-10-02 | 860 | 860 | 840 | 840 | 2,000 | 4,200 |
| 2009-10-01 | 860 | 860 | 860 | 860 | 1,000 | 4,300 |
| 2009-09-30 | 915 | 915 | 850 | 860 | 4,500 | 4,300 |
| 2009-09-29 | 900 | 900 | 900 | 900 | 2,000 | 4,500 |
| 2009-09-28 | 860 | 860 | 860 | 860 | 2,000 | 4,300 |
| 2009-09-25 | 845 | 845 | 845 | 845 | 3,000 | 4,225 |
| 2009-09-24 | 860 | 860 | 860 | 860 | 3,000 | 4,300 |
| 2009-09-18 | 878 | 878 | 878 | 878 | 1,000 | 4,390 |
| 2009-09-17 | 878 | 878 | 878 | 878 | 1,500 | 4,390 |
| 2009-09-16 | 877 | 877 | 877 | 877 | 1,500 | 4,385 |
| 2009-09-15 | 877 | 877 | 877 | 877 | 1,000 | 4,385 |
| 2009-09-14 | 877 | 877 | 877 | 877 | 1,500 | 4,385 |
| 2009-09-11 | 876 | 876 | 876 | 876 | 1,000 | 4,380 |
| 2009-09-10 | 890 | 890 | 876 | 876 | 2,000 | 4,380 |
| 2009-09-09 | 880 | 890 | 880 | 890 | 2,000 | 4,450 |
| 2009-09-08 | 894 | 894 | 877 | 877 | 1,500 | 4,385 |
| 2009-09-07 | 899 | 899 | 890 | 894 | 4,000 | 4,470 |
| 2009-09-04 | 861 | 861 | 861 | 861 | 500 | 4,305 |
| 2009-09-02 | 870 | 870 | 861 | 861 | 1,500 | 4,305 |
| 2009-09-01 | 870 | 870 | 861 | 870 | 1,500 | 4,350 |
| 2009-08-31 | 862 | 870 | 862 | 870 | 2,500 | 4,350 |
| 2009-08-28 | 887 | 887 | 880 | 880 | 2,500 | 4,400 |
| 2009-08-27 | 890 | 890 | 887 | 887 | 3,500 | 4,435 |
| 2009-08-26 | 865 | 870 | 850 | 850 | 16,500 | 4,250 |
| 2009-08-25 | 902 | 910 | 885 | 885 | 17,500 | 4,425 |
| 2009-08-24 | 910 | 915 | 900 | 900 | 10,000 | 4,500 |
| 2009-08-21 | 910 | 910 | 910 | 910 | 2,500 | 4,550 |
| 2009-08-20 | 930 | 930 | 905 | 910 | 3,500 | 4,550 |
| 2009-08-19 | 910 | 910 | 910 | 910 | 2,000 | 4,550 |
| 2009-08-18 | 920 | 920 | 910 | 910 | 2,500 | 4,550 |
| 2009-08-17 | 930 | 930 | 920 | 920 | 2,000 | 4,600 |
| 2009-08-14 | 941 | 941 | 930 | 930 | 1,500 | 4,650 |
| 2009-08-12 | 929 | 929 | 920 | 920 | 1,500 | 4,600 |
| 2009-08-11 | 930 | 930 | 929 | 929 | 2,000 | 4,645 |
| 2009-08-10 | 940 | 940 | 930 | 930 | 2,000 | 4,650 |
| 2009-08-07 | 950 | 950 | 940 | 940 | 1,500 | 4,700 |
| 2009-08-06 | 950 | 950 | 940 | 950 | 1,500 | 4,750 |
| 2009-08-05 | 959 | 959 | 950 | 950 | 2,500 | 4,750 |
| 2009-08-04 | 930 | 930 | 930 | 930 | 1,500 | 4,650 |
| 2009-08-03 | 930 | 930 | 930 | 930 | 1,000 | 4,650 |
| 2009-07-31 | 938 | 940 | 930 | 930 | 5,000 | 4,650 |
| 2009-07-30 | 939 | 939 | 935 | 935 | 2,500 | 4,675 |
| 2009-07-29 | 940 | 940 | 926 | 931 | 3,500 | 4,655 |
| 2009-07-28 | 930 | 930 | 916 | 916 | 2,500 | 4,580 |
| 2009-07-27 | 920 | 920 | 910 | 910 | 2,000 | 4,550 |
| 2009-07-24 | 900 | 900 | 900 | 900 | 1,000 | 4,500 |
| 2009-07-23 | 898 | 898 | 890 | 895 | 3,500 | 4,475 |
| 2009-07-22 | 900 | 900 | 900 | 900 | 2,500 | 4,500 |
| 2009-07-21 | 899 | 900 | 899 | 900 | 2,500 | 4,500 |
| 2009-07-17 | 900 | 900 | 886 | 886 | 2,000 | 4,430 |
| 2009-07-16 | 930 | 930 | 920 | 921 | 2,000 | 4,605 |
| 2009-07-14 | 890 | 900 | 890 | 900 | 2,500 | 4,500 |
| 2009-07-13 | 900 | 900 | 888 | 888 | 4,500 | 4,440 |
| 2009-07-10 | 916 | 916 | 910 | 910 | 1,000 | 4,550 |
| 2009-07-09 | 916 | 916 | 916 | 916 | 1,000 | 4,580 |
| 2009-07-08 | 935 | 935 | 910 | 911 | 5,500 | 4,555 |
| 2009-07-07 | 967 | 967 | 940 | 940 | 6,500 | 4,700 |
| 2009-07-06 | 970 | 970 | 950 | 950 | 6,000 | 4,750 |
| 2009-07-03 | 930 | 930 | 920 | 920 | 4,000 | 4,600 |
| 2009-07-02 | 926 | 926 | 920 | 920 | 4,000 | 4,600 |
| 2009-07-01 | 934 | 934 | 906 | 906 | 6,000 | 4,530 |
| 2009-06-30 | 919 | 920 | 919 | 920 | 3,500 | 4,600 |
| 2009-06-29 | 909 | 909 | 909 | 909 | 2,000 | 4,545 |
| 2009-06-26 | 909 | 909 | 909 | 909 | 2,000 | 4,545 |
| 2009-06-25 | 901 | 901 | 901 | 901 | 1,500 | 4,505 |
| 2009-06-23 | 901 | 901 | 869 | 869 | 4,500 | 4,345 |
| 2009-06-22 | 898 | 898 | 869 | 871 | 8,500 | 4,355 |
| 2009-06-19 | 901 | 902 | 898 | 898 | 6,000 | 4,490 |
| 2009-06-18 | 900 | 901 | 900 | 901 | 2,500 | 4,505 |
| 2009-06-17 | 905 | 915 | 900 | 915 | 9,500 | 4,575 |
| 2009-06-16 | 910 | 911 | 905 | 905 | 12,500 | 4,525 |
| 2009-06-15 | 910 | 910 | 910 | 910 | 6,500 | 4,550 |
| 2009-06-12 | 905 | 921 | 905 | 910 | 13,000 | 4,550 |
| 2009-06-11 | 931 | 931 | 901 | 905 | 9,000 | 4,525 |
| 2009-06-10 | 959 | 959 | 930 | 930 | 7,500 | 4,650 |
| 2009-06-09 | 990 | 990 | 950 | 960 | 5,500 | 4,800 |
| 2009-06-08 | 989 | 989 | 960 | 960 | 4,000 | 4,800 |
| 2009-06-05 | 969 | 969 | 969 | 969 | 3,500 | 4,845 |
| 2009-06-04 | 951 | 951 | 940 | 940 | 4,000 | 4,700 |
| 2009-06-03 | 951 | 951 | 950 | 950 | 3,000 | 4,750 |
| 2009-06-02 | 990 | 990 | 950 | 950 | 3,000 | 4,750 |
| 2009-06-01 | 940 | 952 | 940 | 950 | 5,000 | 4,750 |
| 2009-05-29 | 928 | 930 | 928 | 930 | 1,000 | 4,650 |
| 2009-05-28 | 917 | 917 | 917 | 917 | 500 | 4,585 |
| 2009-05-26 | 908 | 918 | 908 | 917 | 1,500 | 4,585 |
| 2009-05-25 | 885 | 898 | 885 | 898 | 2,000 | 4,490 |
| 2009-05-22 | 945 | 945 | 945 | 945 | 1,000 | 4,725 |
| 2009-05-21 | 945 | 945 | 945 | 945 | 2,000 | 4,725 |
| 2009-05-20 | 944 | 944 | 944 | 944 | 1,000 | 4,720 |
| 2009-05-19 | 944 | 944 | 944 | 944 | 1,500 | 4,720 |
| 2009-05-18 | 943 | 943 | 943 | 943 | 1,000 | 4,715 |
| 2009-05-15 | 943 | 943 | 943 | 943 | 1,500 | 4,715 |
| 2009-05-14 | 942 | 942 | 942 | 942 | 500 | 4,710 |
| 2009-05-13 | 950 | 950 | 941 | 942 | 1,500 | 4,710 |
| 2009-05-12 | 951 | 951 | 950 | 950 | 1,000 | 4,750 |
| 2009-05-11 | 1,004 | 1,004 | 950 | 951 | 5,500 | 4,755 |
| 2009-05-08 | 960 | 964 | 931 | 964 | 7,500 | 4,820 |
| 2009-05-07 | 951 | 951 | 950 | 950 | 1,500 | 4,750 |
| 2009-05-01 | 966 | 966 | 940 | 941 | 4,500 | 4,705 |
| 2009-04-30 | 980 | 980 | 961 | 965 | 2,000 | 4,825 |
| 2009-04-28 | 980 | 980 | 980 | 980 | 500 | 4,900 |
| 2009-04-27 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 5,000 |
| 2009-04-24 | 1,000 | 1,000 | 1,000 | 1,000 | 500 | 5,000 |
| 2009-04-23 | 1,020 | 1,020 | 1,020 | 1,020 | 500 | 5,100 |
| 2009-04-22 | 1,090 | 1,090 | 1,065 | 1,065 | 2,500 | 5,325 |
| 2009-04-21 | 1,090 | 1,100 | 1,090 | 1,100 | 3,500 | 5,500 |
| 2009-04-20 | 1,080 | 1,080 | 1,064 | 1,075 | 3,000 | 5,375 |
| 2009-04-17 | 1,100 | 1,100 | 1,100 | 1,100 | 2,500 | 5,500 |
| 2009-04-16 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 5,500 |
| 2009-04-15 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 5,500 |
| 2009-04-14 | 1,140 | 1,140 | 1,120 | 1,120 | 3,000 | 5,600 |
| 2009-04-13 | 1,150 | 1,150 | 1,130 | 1,140 | 6,500 | 5,700 |
| 2009-04-10 | 1,189 | 1,189 | 1,150 | 1,150 | 5,000 | 5,750 |
| 2009-04-09 | 1,010 | 1,049 | 1,010 | 1,049 | 2,500 | 5,245 |
| 2009-04-08 | 999 | 1,000 | 990 | 990 | 6,000 | 4,950 |
| 2009-04-07 | 989 | 1,000 | 989 | 1,000 | 4,500 | 5,000 |
| 2009-04-06 | 989 | 989 | 988 | 989 | 10,000 | 4,945 |
| 2009-04-03 | 970 | 970 | 969 | 970 | 9,500 | 4,850 |
| 2009-04-02 | 930 | 970 | 930 | 970 | 4,500 | 4,850 |
| 2009-04-01 | 910 | 920 | 910 | 920 | 4,500 | 4,600 |
| 2009-03-31 | 910 | 910 | 910 | 910 | 1,000 | 4,550 |
| 2009-03-30 | 909 | 910 | 909 | 910 | 3,000 | 4,550 |
| 2009-03-27 | 905 | 910 | 905 | 910 | 3,000 | 4,550 |
| 2009-03-26 | 905 | 905 | 905 | 905 | 2,000 | 4,525 |
| 2009-03-25 | 916 | 920 | 905 | 905 | 7,000 | 4,525 |
| 2009-03-24 | 902 | 916 | 902 | 916 | 2,500 | 4,580 |
| 2009-03-23 | 899 | 902 | 889 | 902 | 3,500 | 4,510 |
| 2009-03-19 | 899 | 900 | 899 | 899 | 3,000 | 4,495 |
| 2009-03-18 | 900 | 900 | 900 | 900 | 2,000 | 4,500 |
| 2009-03-17 | 898 | 900 | 898 | 900 | 2,500 | 4,500 |
| 2009-03-16 | 900 | 900 | 899 | 899 | 2,500 | 4,495 |
| 2009-03-13 | 899 | 899 | 899 | 899 | 2,000 | 4,495 |
| 2009-03-12 | 899 | 899 | 899 | 899 | 2,000 | 4,495 |
| 2009-03-11 | 900 | 900 | 900 | 900 | 2,000 | 4,500 |
| 2009-03-10 | 920 | 920 | 908 | 908 | 5,000 | 4,540 |
| 2009-03-09 | 915 | 915 | 910 | 910 | 2,000 | 4,550 |
| 2009-03-06 | 918 | 918 | 915 | 915 | 2,000 | 4,575 |
| 2009-03-05 | 919 | 920 | 917 | 918 | 6,500 | 4,590 |
| 2009-03-04 | 908 | 917 | 908 | 917 | 5,000 | 4,585 |
| 2009-03-03 | 908 | 908 | 908 | 908 | 3,000 | 4,540 |
| 2009-03-02 | 908 | 908 | 908 | 908 | 3,000 | 4,540 |
| 2009-02-26 | 878 | 878 | 878 | 878 | 500 | 4,390 |
| 2009-02-24 | 877 | 880 | 870 | 871 | 8,000 | 4,355 |
| 2009-02-23 | 890 | 890 | 890 | 890 | 4,500 | 4,450 |
| 2009-02-20 | 909 | 910 | 909 | 909 | 4,000 | 4,545 |
| 2009-02-19 | 919 | 919 | 910 | 910 | 2,500 | 4,550 |
| 2009-02-18 | 920 | 920 | 919 | 920 | 17,500 | 4,600 |
| 2009-02-17 | 930 | 930 | 919 | 919 | 2,000 | 4,595 |
| 2009-02-16 | 935 | 935 | 934 | 934 | 2,000 | 4,670 |
| 2009-02-13 | 939 | 940 | 929 | 935 | 3,000 | 4,675 |
| 2009-02-12 | 940 | 940 | 940 | 940 | 2,000 | 4,700 |
| 2009-02-10 | 940 | 940 | 940 | 940 | 3,500 | 4,700 |
| 2009-02-06 | 968 | 968 | 910 | 910 | 4,500 | 4,550 |
| 2009-02-05 | 978 | 978 | 968 | 968 | 5,000 | 4,840 |
| 2009-02-04 | 998 | 998 | 968 | 968 | 5,000 | 4,840 |
| 2009-02-03 | 988 | 988 | 988 | 988 | 4,000 | 4,940 |
| 2009-02-02 | 986 | 986 | 986 | 986 | 4,000 | 4,930 |
| 2009-01-30 | 965 | 966 | 965 | 966 | 3,500 | 4,830 |
| 2009-01-29 | 949 | 965 | 949 | 965 | 2,500 | 4,825 |
| 2009-01-28 | 911 | 949 | 911 | 949 | 12,500 | 4,745 |
| 2009-01-27 | 899 | 909 | 898 | 909 | 14,000 | 4,545 |
| 2009-01-23 | 890 | 899 | 890 | 899 | 15,500 | 4,495 |
| 2009-01-22 | 890 | 898 | 890 | 898 | 5,000 | 4,490 |
| 2009-01-21 | 900 | 900 | 890 | 900 | 3,500 | 4,500 |
| 2009-01-20 | 900 | 900 | 900 | 900 | 2,000 | 4,500 |
| 2009-01-19 | 900 | 900 | 900 | 900 | 500 | 4,500 |
| 2009-01-16 | 890 | 900 | 890 | 900 | 8,500 | 4,500 |
| 2009-01-15 | 894 | 894 | 890 | 890 | 4,500 | 4,450 |
| 2009-01-14 | 879 | 894 | 879 | 894 | 3,000 | 4,470 |
| 2009-01-13 | 883 | 883 | 879 | 879 | 3,500 | 4,395 |
| 2009-01-09 | 860 | 863 | 860 | 863 | 2,000 | 4,315 |
| 2009-01-08 | 863 | 870 | 863 | 863 | 3,000 | 4,315 |
| 2009-01-07 | 850 | 860 | 850 | 857 | 4,500 | 4,285 |
| 2009-01-06 | 860 | 860 | 850 | 850 | 2,000 | 4,250 |
| 2009-01-05 | 879 | 879 | 830 | 830 | 2,000 | 4,150 |
分割・併合履歴 ： [2014-08-27]1株→0.2株
