7485 岡谷鋼機(株) の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 865 | 870 | 865 | 870 | 2,500 | 4,350 |
| 2010-12-29 | 848 | 851 | 848 | 851 | 3,000 | 4,255 |
| 2010-12-28 | 830 | 835 | 830 | 835 | 2,500 | 4,175 |
| 2010-12-27 | 865 | 865 | 790 | 815 | 27,000 | 4,075 |
| 2010-12-24 | 860 | 860 | 845 | 850 | 15,000 | 4,250 |
| 2010-12-22 | 850 | 865 | 850 | 865 | 10,000 | 4,325 |
| 2010-12-21 | 839 | 845 | 839 | 845 | 8,000 | 4,225 |
| 2010-12-20 | 830 | 835 | 805 | 825 | 19,500 | 4,125 |
| 2010-12-17 | 853 | 860 | 840 | 840 | 13,000 | 4,200 |
| 2010-12-16 | 865 | 868 | 860 | 860 | 6,000 | 4,300 |
| 2010-12-14 | 868 | 875 | 850 | 860 | 11,000 | 4,300 |
| 2010-12-13 | 879 | 879 | 860 | 868 | 7,500 | 4,340 |
| 2010-12-10 | 869 | 885 | 845 | 879 | 10,000 | 4,395 |
| 2010-12-09 | 848 | 849 | 841 | 841 | 7,000 | 4,205 |
| 2010-12-08 | 839 | 844 | 839 | 842 | 9,500 | 4,210 |
| 2010-12-07 | 857 | 857 | 830 | 830 | 18,000 | 4,150 |
| 2010-12-06 | 853 | 853 | 833 | 848 | 7,500 | 4,240 |
| 2010-12-03 | 847 | 847 | 830 | 833 | 10,500 | 4,165 |
| 2010-12-01 | 833 | 833 | 833 | 833 | 4,500 | 4,165 |
| 2010-11-30 | 887 | 887 | 845 | 845 | 9,000 | 4,225 |
| 2010-11-29 | 872 | 872 | 872 | 872 | 1,500 | 4,360 |
| 2010-11-26 | 874 | 875 | 842 | 842 | 7,500 | 4,210 |
| 2010-11-25 | 890 | 890 | 865 | 865 | 4,500 | 4,325 |
| 2010-11-24 | 875 | 880 | 875 | 880 | 2,500 | 4,400 |
| 2010-11-22 | 890 | 890 | 890 | 890 | 2,000 | 4,450 |
| 2010-11-18 | 888 | 888 | 861 | 861 | 1,500 | 4,305 |
| 2010-11-17 | 890 | 890 | 890 | 890 | 2,500 | 4,450 |
| 2010-11-16 | 890 | 890 | 890 | 890 | 1,000 | 4,450 |
| 2010-11-15 | 890 | 890 | 890 | 890 | 1,500 | 4,450 |
| 2010-11-12 | 898 | 898 | 877 | 877 | 2,000 | 4,385 |
| 2010-11-11 | 900 | 900 | 900 | 900 | 2,000 | 4,500 |
| 2010-11-09 | 900 | 900 | 870 | 875 | 2,500 | 4,375 |
| 2010-11-08 | 900 | 900 | 900 | 900 | 500 | 4,500 |
| 2010-11-05 | 905 | 905 | 885 | 900 | 8,500 | 4,500 |
| 2010-11-04 | 875 | 875 | 875 | 875 | 4,000 | 4,375 |
| 2010-11-02 | 832 | 832 | 830 | 830 | 3,000 | 4,150 |
| 2010-11-01 | 855 | 855 | 818 | 818 | 6,000 | 4,090 |
| 2010-10-29 | 815 | 840 | 815 | 840 | 7,500 | 4,200 |
| 2010-10-28 | 850 | 850 | 831 | 831 | 4,000 | 4,155 |
| 2010-10-27 | 845 | 845 | 845 | 845 | 1,500 | 4,225 |
| 2010-10-26 | 830 | 830 | 830 | 830 | 1,000 | 4,150 |
| 2010-10-25 | 830 | 830 | 830 | 830 | 2,500 | 4,150 |
| 2010-10-21 | 815 | 817 | 815 | 817 | 1,000 | 4,085 |
| 2010-10-19 | 845 | 845 | 815 | 815 | 6,000 | 4,075 |
| 2010-10-18 | 869 | 869 | 839 | 845 | 3,000 | 4,225 |
| 2010-10-15 | 869 | 869 | 869 | 869 | 1,000 | 4,345 |
| 2010-10-14 | 860 | 869 | 860 | 869 | 3,500 | 4,345 |
| 2010-10-13 | 866 | 866 | 860 | 860 | 1,500 | 4,300 |
| 2010-10-12 | 850 | 866 | 840 | 866 | 4,000 | 4,330 |
| 2010-10-08 | 867 | 869 | 867 | 869 | 2,500 | 4,345 |
| 2010-10-07 | 860 | 860 | 850 | 851 | 3,000 | 4,255 |
| 2010-10-06 | 860 | 860 | 860 | 860 | 1,000 | 4,300 |
| 2010-10-05 | 862 | 862 | 860 | 860 | 3,000 | 4,300 |
| 2010-10-01 | 840 | 840 | 832 | 832 | 2,000 | 4,160 |
| 2010-09-30 | 839 | 839 | 832 | 832 | 3,500 | 4,160 |
| 2010-09-29 | 840 | 840 | 813 | 827 | 4,500 | 4,135 |
| 2010-09-28 | 837 | 840 | 822 | 822 | 4,500 | 4,110 |
| 2010-09-27 | 815 | 816 | 815 | 815 | 3,500 | 4,075 |
| 2010-09-24 | 824 | 840 | 824 | 840 | 3,500 | 4,200 |
| 2010-09-21 | 823 | 824 | 823 | 824 | 1,000 | 4,120 |
| 2010-09-17 | 849 | 849 | 823 | 823 | 1,500 | 4,115 |
| 2010-09-16 | 849 | 849 | 849 | 849 | 1,000 | 4,245 |
| 2010-09-15 | 835 | 849 | 835 | 849 | 1,500 | 4,245 |
| 2010-09-14 | 823 | 835 | 823 | 835 | 1,000 | 4,175 |
| 2010-09-13 | 800 | 810 | 800 | 810 | 3,500 | 4,050 |
| 2010-09-10 | 822 | 822 | 792 | 797 | 24,500 | 3,985 |
| 2010-09-08 | 850 | 850 | 822 | 822 | 1,500 | 4,110 |
| 2010-09-07 | 864 | 864 | 850 | 850 | 2,500 | 4,250 |
| 2010-09-06 | 864 | 864 | 864 | 864 | 4,500 | 4,320 |
| 2010-09-03 | 845 | 845 | 845 | 845 | 1,000 | 4,225 |
| 2010-09-02 | 846 | 846 | 845 | 845 | 2,500 | 4,225 |
| 2010-09-01 | 816 | 816 | 816 | 816 | 1,000 | 4,080 |
| 2010-08-31 | 830 | 830 | 830 | 830 | 500 | 4,150 |
| 2010-08-30 | 848 | 848 | 848 | 848 | 2,000 | 4,240 |
| 2010-08-27 | 840 | 840 | 840 | 840 | 1,000 | 4,200 |
| 2010-08-26 | 840 | 840 | 840 | 840 | 1,000 | 4,200 |
| 2010-08-25 | 825 | 825 | 825 | 825 | 1,000 | 4,125 |
| 2010-08-24 | 812 | 820 | 812 | 820 | 2,000 | 4,100 |
| 2010-08-23 | 860 | 860 | 820 | 820 | 8,500 | 4,100 |
| 2010-08-20 | 878 | 878 | 860 | 860 | 4,000 | 4,300 |
| 2010-08-19 | 878 | 878 | 878 | 878 | 1,000 | 4,390 |
| 2010-08-17 | 878 | 878 | 878 | 878 | 500 | 4,390 |
| 2010-08-13 | 879 | 879 | 877 | 877 | 2,500 | 4,385 |
| 2010-08-12 | 894 | 894 | 879 | 879 | 2,500 | 4,395 |
| 2010-08-11 | 894 | 894 | 894 | 894 | 1,000 | 4,470 |
| 2010-08-10 | 895 | 895 | 895 | 895 | 1,500 | 4,475 |
| 2010-08-09 | 895 | 895 | 895 | 895 | 1,500 | 4,475 |
| 2010-08-06 | 895 | 895 | 895 | 895 | 1,000 | 4,475 |
| 2010-08-05 | 897 | 897 | 895 | 895 | 3,000 | 4,475 |
| 2010-08-04 | 875 | 875 | 875 | 875 | 2,500 | 4,375 |
| 2010-08-02 | 899 | 899 | 885 | 885 | 2,500 | 4,425 |
| 2010-07-30 | 900 | 900 | 895 | 895 | 2,500 | 4,475 |
| 2010-07-29 | 913 | 913 | 900 | 900 | 2,500 | 4,500 |
| 2010-07-28 | 899 | 899 | 899 | 899 | 2,500 | 4,495 |
| 2010-07-27 | 899 | 899 | 899 | 899 | 3,000 | 4,495 |
| 2010-07-26 | 885 | 885 | 885 | 885 | 1,000 | 4,425 |
| 2010-07-21 | 896 | 896 | 879 | 879 | 4,000 | 4,395 |
| 2010-07-20 | 907 | 907 | 877 | 880 | 7,000 | 4,400 |
| 2010-07-16 | 905 | 907 | 905 | 907 | 1,000 | 4,535 |
| 2010-07-15 | 920 | 920 | 905 | 905 | 3,000 | 4,525 |
| 2010-07-14 | 935 | 935 | 920 | 920 | 2,500 | 4,600 |
| 2010-07-13 | 936 | 936 | 935 | 935 | 1,500 | 4,675 |
| 2010-07-12 | 930 | 935 | 930 | 935 | 4,000 | 4,675 |
| 2010-07-09 | 927 | 927 | 927 | 927 | 2,000 | 4,635 |
| 2010-07-08 | 950 | 950 | 926 | 926 | 4,000 | 4,630 |
| 2010-07-07 | 968 | 968 | 941 | 941 | 6,000 | 4,705 |
| 2010-07-06 | 984 | 984 | 961 | 961 | 6,500 | 4,805 |
| 2010-07-05 | 960 | 960 | 960 | 960 | 5,500 | 4,800 |
| 2010-07-02 | 953 | 953 | 930 | 940 | 5,500 | 4,700 |
| 2010-07-01 | 950 | 950 | 923 | 938 | 5,500 | 4,690 |
| 2010-06-30 | 945 | 945 | 930 | 930 | 4,000 | 4,650 |
| 2010-06-29 | 930 | 930 | 930 | 930 | 2,000 | 4,650 |
| 2010-06-28 | 929 | 929 | 915 | 915 | 2,000 | 4,575 |
| 2010-06-25 | 915 | 915 | 915 | 915 | 3,000 | 4,575 |
| 2010-06-24 | 910 | 910 | 910 | 910 | 500 | 4,550 |
| 2010-06-23 | 910 | 910 | 910 | 910 | 1,000 | 4,550 |
| 2010-06-22 | 915 | 915 | 910 | 910 | 1,500 | 4,550 |
| 2010-06-21 | 915 | 915 | 915 | 915 | 2,000 | 4,575 |
| 2010-06-18 | 915 | 915 | 915 | 915 | 1,000 | 4,575 |
| 2010-06-17 | 910 | 915 | 910 | 915 | 2,000 | 4,575 |
| 2010-06-16 | 910 | 910 | 910 | 910 | 1,000 | 4,550 |
| 2010-06-15 | 910 | 910 | 910 | 910 | 1,000 | 4,550 |
| 2010-06-14 | 891 | 910 | 891 | 910 | 2,000 | 4,550 |
| 2010-06-10 | 900 | 901 | 887 | 887 | 3,000 | 4,435 |
| 2010-06-08 | 913 | 913 | 901 | 901 | 2,000 | 4,505 |
| 2010-06-07 | 913 | 913 | 913 | 913 | 2,500 | 4,565 |
| 2010-06-04 | 910 | 910 | 884 | 884 | 2,500 | 4,420 |
| 2010-06-03 | 909 | 910 | 909 | 910 | 3,000 | 4,550 |
| 2010-06-02 | 899 | 900 | 899 | 900 | 4,000 | 4,500 |
| 2010-06-01 | 890 | 890 | 889 | 889 | 3,500 | 4,445 |
| 2010-05-31 | 930 | 930 | 875 | 881 | 6,500 | 4,405 |
| 2010-05-28 | 890 | 890 | 875 | 875 | 1,500 | 4,375 |
| 2010-05-27 | 900 | 900 | 900 | 900 | 1,000 | 4,500 |
| 2010-05-26 | 900 | 900 | 900 | 900 | 1,500 | 4,500 |
| 2010-05-25 | 890 | 890 | 890 | 890 | 1,000 | 4,450 |
| 2010-05-24 | 890 | 890 | 890 | 890 | 1,000 | 4,450 |
| 2010-05-21 | 904 | 904 | 890 | 890 | 2,500 | 4,450 |
| 2010-05-20 | 910 | 910 | 905 | 905 | 1,500 | 4,525 |
| 2010-05-19 | 915 | 915 | 910 | 910 | 1,000 | 4,550 |
| 2010-05-18 | 915 | 915 | 915 | 915 | 1,000 | 4,575 |
| 2010-05-17 | 920 | 920 | 915 | 915 | 1,000 | 4,575 |
| 2010-05-14 | 920 | 920 | 920 | 920 | 500 | 4,600 |
| 2010-05-13 | 920 | 920 | 920 | 920 | 1,000 | 4,600 |
| 2010-05-12 | 920 | 920 | 910 | 910 | 3,500 | 4,550 |
| 2010-05-11 | 920 | 920 | 905 | 920 | 4,000 | 4,600 |
| 2010-05-10 | 901 | 920 | 901 | 920 | 2,500 | 4,600 |
| 2010-05-07 | 913 | 913 | 890 | 901 | 1,500 | 4,505 |
| 2010-05-06 | 913 | 913 | 900 | 913 | 5,500 | 4,565 |
| 2010-04-30 | 912 | 926 | 900 | 913 | 7,500 | 4,565 |
| 2010-04-28 | 910 | 914 | 890 | 907 | 6,500 | 4,535 |
| 2010-04-27 | 900 | 900 | 885 | 885 | 3,500 | 4,425 |
| 2010-04-26 | 883 | 900 | 883 | 900 | 4,000 | 4,500 |
| 2010-04-23 | 889 | 900 | 889 | 900 | 2,000 | 4,500 |
| 2010-04-22 | 895 | 904 | 889 | 889 | 2,500 | 4,445 |
| 2010-04-21 | 896 | 904 | 880 | 880 | 5,500 | 4,400 |
| 2010-04-20 | 900 | 900 | 896 | 896 | 2,000 | 4,480 |
| 2010-04-19 | 905 | 905 | 885 | 900 | 3,000 | 4,500 |
| 2010-04-16 | 905 | 905 | 905 | 905 | 1,000 | 4,525 |
| 2010-04-15 | 905 | 905 | 905 | 905 | 4,000 | 4,525 |
| 2010-04-14 | 906 | 906 | 906 | 906 | 2,500 | 4,530 |
| 2010-04-13 | 910 | 910 | 881 | 881 | 5,500 | 4,405 |
| 2010-04-12 | 910 | 910 | 900 | 910 | 9,500 | 4,550 |
| 2010-04-09 | 909 | 910 | 901 | 910 | 7,000 | 4,550 |
| 2010-04-08 | 900 | 900 | 900 | 900 | 4,500 | 4,500 |
| 2010-04-07 | 890 | 910 | 890 | 891 | 10,500 | 4,455 |
| 2010-04-06 | 894 | 895 | 880 | 880 | 3,000 | 4,400 |
| 2010-04-05 | 895 | 895 | 895 | 895 | 3,000 | 4,475 |
| 2010-04-02 | 880 | 880 | 880 | 880 | 2,500 | 4,400 |
| 2010-04-01 | 881 | 881 | 880 | 880 | 1,000 | 4,400 |
| 2010-03-31 | 911 | 911 | 881 | 881 | 2,000 | 4,405 |
| 2010-03-30 | 911 | 911 | 911 | 911 | 2,000 | 4,555 |
| 2010-03-29 | 874 | 874 | 874 | 874 | 1,500 | 4,370 |
| 2010-03-26 | 865 | 865 | 860 | 860 | 2,000 | 4,300 |
| 2010-03-25 | 850 | 853 | 850 | 853 | 3,500 | 4,265 |
| 2010-03-24 | 865 | 867 | 851 | 851 | 4,500 | 4,255 |
| 2010-03-23 | 860 | 865 | 850 | 850 | 3,500 | 4,250 |
| 2010-03-19 | 860 | 860 | 860 | 860 | 500 | 4,300 |
| 2010-03-18 | 860 | 860 | 860 | 860 | 500 | 4,300 |
| 2010-03-17 | 860 | 868 | 860 | 860 | 3,500 | 4,300 |
| 2010-03-16 | 860 | 860 | 850 | 860 | 3,500 | 4,300 |
| 2010-03-12 | 860 | 860 | 860 | 860 | 1,000 | 4,300 |
| 2010-03-11 | 860 | 860 | 860 | 860 | 1,000 | 4,300 |
| 2010-03-10 | 860 | 860 | 850 | 860 | 3,000 | 4,300 |
| 2010-03-09 | 865 | 866 | 865 | 865 | 1,500 | 4,325 |
| 2010-03-08 | 850 | 865 | 850 | 865 | 2,500 | 4,325 |
| 2010-03-05 | 890 | 890 | 841 | 841 | 6,500 | 4,205 |
| 2010-03-04 | 890 | 890 | 890 | 890 | 1,500 | 4,450 |
| 2010-03-03 | 898 | 898 | 890 | 890 | 1,000 | 4,450 |
| 2010-03-02 | 900 | 900 | 900 | 900 | 3,000 | 4,500 |
| 2010-03-01 | 887 | 887 | 872 | 872 | 3,000 | 4,360 |
| 2010-02-26 | 885 | 885 | 872 | 872 | 2,000 | 4,360 |
| 2010-02-25 | 895 | 895 | 870 | 870 | 2,000 | 4,350 |
| 2010-02-24 | 855 | 855 | 850 | 850 | 1,000 | 4,250 |
| 2010-02-23 | 875 | 890 | 875 | 890 | 1,000 | 4,450 |
| 2010-02-22 | 890 | 890 | 890 | 890 | 500 | 4,450 |
| 2010-02-17 | 900 | 900 | 890 | 890 | 1,000 | 4,450 |
| 2010-02-16 | 900 | 900 | 900 | 900 | 1,500 | 4,500 |
| 2010-02-15 | 899 | 900 | 899 | 900 | 1,500 | 4,500 |
| 2010-02-12 | 900 | 900 | 900 | 900 | 1,000 | 4,500 |
| 2010-02-10 | 900 | 900 | 900 | 900 | 500 | 4,500 |
| 2010-02-09 | 900 | 900 | 900 | 900 | 1,500 | 4,500 |
| 2010-02-08 | 920 | 920 | 900 | 900 | 2,000 | 4,500 |
| 2010-02-05 | 930 | 930 | 920 | 920 | 3,000 | 4,600 |
| 2010-02-04 | 884 | 885 | 884 | 885 | 1,500 | 4,425 |
| 2010-02-03 | 888 | 888 | 885 | 885 | 1,500 | 4,425 |
| 2010-02-01 | 885 | 885 | 885 | 885 | 1,000 | 4,425 |
| 2010-01-28 | 885 | 885 | 885 | 885 | 3,000 | 4,425 |
| 2010-01-27 | 884 | 884 | 882 | 882 | 2,000 | 4,410 |
| 2010-01-26 | 879 | 879 | 879 | 879 | 2,500 | 4,395 |
| 2010-01-25 | 869 | 870 | 869 | 870 | 2,000 | 4,350 |
| 2010-01-22 | 860 | 860 | 860 | 860 | 2,000 | 4,300 |
| 2010-01-20 | 865 | 865 | 861 | 861 | 1,500 | 4,305 |
| 2010-01-19 | 862 | 865 | 862 | 865 | 3,000 | 4,325 |
| 2010-01-18 | 861 | 861 | 861 | 861 | 1,500 | 4,305 |
| 2010-01-15 | 870 | 870 | 860 | 860 | 2,000 | 4,300 |
| 2010-01-14 | 856 | 870 | 856 | 870 | 3,500 | 4,350 |
| 2010-01-13 | 871 | 871 | 855 | 855 | 4,500 | 4,275 |
| 2010-01-12 | 920 | 920 | 850 | 870 | 10,500 | 4,350 |
| 2010-01-08 | 920 | 936 | 920 | 936 | 1,500 | 4,680 |
| 2010-01-06 | 913 | 913 | 910 | 912 | 1,500 | 4,560 |
| 2010-01-05 | 955 | 955 | 913 | 913 | 3,500 | 4,565 |
| 2010-01-04 | 940 | 941 | 940 | 941 | 2,000 | 4,705 |
分割・併合履歴 ： [2014-08-27]1株→0.2株
