7485 岡谷鋼機(株) の時系列データ [2011年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2011-12-29 | 874 | 874 | 874 | 874 | 1,500 | 4,370 |
| 2011-12-28 | 873 | 873 | 864 | 865 | 2,000 | 4,325 |
| 2011-12-27 | 888 | 888 | 858 | 860 | 3,000 | 4,300 |
| 2011-12-26 | 901 | 901 | 874 | 874 | 3,500 | 4,370 |
| 2011-12-22 | 874 | 874 | 858 | 858 | 1,500 | 4,290 |
| 2011-12-21 | 865 | 866 | 860 | 860 | 8,000 | 4,300 |
| 2011-12-20 | 880 | 880 | 880 | 880 | 1,500 | 4,400 |
| 2011-12-16 | 895 | 895 | 895 | 895 | 500 | 4,475 |
| 2011-12-14 | 900 | 900 | 880 | 880 | 3,500 | 4,400 |
| 2011-12-13 | 905 | 905 | 905 | 905 | 4,500 | 4,525 |
| 2011-12-12 | 905 | 905 | 905 | 905 | 7,000 | 4,525 |
| 2011-12-09 | 935 | 940 | 935 | 940 | 5,500 | 4,700 |
| 2011-12-08 | 934 | 934 | 934 | 934 | 2,500 | 4,670 |
| 2011-12-07 | 925 | 925 | 920 | 920 | 3,500 | 4,600 |
| 2011-12-06 | 925 | 925 | 910 | 910 | 3,500 | 4,550 |
| 2011-12-05 | 921 | 921 | 921 | 921 | 4,000 | 4,605 |
| 2011-12-02 | 930 | 930 | 906 | 906 | 1,000 | 4,530 |
| 2011-11-30 | 933 | 933 | 886 | 886 | 4,000 | 4,430 |
| 2011-11-29 | 928 | 928 | 928 | 928 | 1,000 | 4,640 |
| 2011-11-28 | 930 | 930 | 915 | 915 | 2,500 | 4,575 |
| 2011-11-25 | 925 | 925 | 925 | 925 | 1,500 | 4,625 |
| 2011-11-17 | 905 | 930 | 900 | 930 | 2,000 | 4,650 |
| 2011-11-14 | 900 | 910 | 900 | 910 | 1,000 | 4,550 |
| 2011-11-09 | 892 | 892 | 892 | 892 | 1,500 | 4,460 |
| 2011-11-08 | 920 | 920 | 905 | 905 | 1,500 | 4,525 |
| 2011-11-07 | 948 | 948 | 948 | 948 | 5,000 | 4,740 |
| 2011-11-04 | 898 | 898 | 883 | 883 | 5,000 | 4,415 |
| 2011-11-02 | 891 | 898 | 891 | 898 | 2,500 | 4,490 |
| 2011-11-01 | 889 | 889 | 880 | 880 | 3,000 | 4,400 |
| 2011-10-28 | 897 | 897 | 880 | 880 | 4,500 | 4,400 |
| 2011-10-27 | 885 | 885 | 885 | 885 | 1,000 | 4,425 |
| 2011-10-26 | 898 | 898 | 898 | 898 | 1,000 | 4,490 |
| 2011-10-25 | 886 | 890 | 883 | 883 | 3,000 | 4,415 |
| 2011-10-24 | 870 | 871 | 870 | 871 | 1,500 | 4,355 |
| 2011-10-20 | 870 | 870 | 870 | 870 | 500 | 4,350 |
| 2011-10-19 | 870 | 870 | 870 | 870 | 500 | 4,350 |
| 2011-10-18 | 885 | 885 | 885 | 885 | 500 | 4,425 |
| 2011-10-14 | 879 | 894 | 879 | 887 | 1,500 | 4,435 |
| 2011-10-11 | 871 | 871 | 871 | 871 | 500 | 4,355 |
| 2011-10-07 | 861 | 861 | 861 | 861 | 1,000 | 4,305 |
| 2011-10-06 | 870 | 870 | 870 | 870 | 500 | 4,350 |
| 2011-10-05 | 888 | 888 | 868 | 868 | 3,000 | 4,340 |
| 2011-10-04 | 863 | 863 | 863 | 863 | 500 | 4,315 |
| 2011-09-30 | 900 | 900 | 893 | 893 | 1,500 | 4,465 |
| 2011-09-29 | 900 | 900 | 890 | 890 | 6,500 | 4,450 |
| 2011-09-28 | 893 | 893 | 879 | 879 | 2,000 | 4,395 |
| 2011-09-27 | 889 | 889 | 889 | 889 | 1,000 | 4,445 |
| 2011-09-26 | 882 | 890 | 882 | 890 | 1,500 | 4,450 |
| 2011-09-21 | 870 | 870 | 855 | 855 | 2,000 | 4,275 |
| 2011-09-16 | 900 | 900 | 876 | 876 | 1,500 | 4,380 |
| 2011-09-15 | 870 | 899 | 870 | 899 | 1,000 | 4,495 |
| 2011-09-14 | 870 | 870 | 870 | 870 | 1,000 | 4,350 |
| 2011-09-13 | 883 | 885 | 870 | 870 | 3,500 | 4,350 |
| 2011-09-12 | 890 | 890 | 890 | 890 | 1,000 | 4,450 |
| 2011-09-09 | 909 | 909 | 890 | 890 | 2,000 | 4,450 |
| 2011-09-08 | 910 | 910 | 910 | 910 | 1,500 | 4,550 |
| 2011-09-07 | 908 | 908 | 908 | 908 | 500 | 4,540 |
| 2011-09-05 | 915 | 915 | 915 | 915 | 2,000 | 4,575 |
| 2011-09-01 | 888 | 888 | 888 | 888 | 1,500 | 4,440 |
| 2011-08-30 | 900 | 900 | 900 | 900 | 3,000 | 4,500 |
| 2011-08-29 | 900 | 900 | 900 | 900 | 1,000 | 4,500 |
| 2011-08-26 | 896 | 900 | 896 | 900 | 4,000 | 4,500 |
| 2011-08-25 | 893 | 900 | 877 | 883 | 6,500 | 4,415 |
| 2011-08-24 | 900 | 900 | 887 | 887 | 2,000 | 4,435 |
| 2011-08-23 | 900 | 900 | 900 | 900 | 500 | 4,500 |
| 2011-08-22 | 901 | 901 | 901 | 901 | 500 | 4,505 |
| 2011-08-18 | 900 | 900 | 900 | 900 | 1,000 | 4,500 |
| 2011-08-16 | 900 | 900 | 900 | 900 | 1,000 | 4,500 |
| 2011-08-15 | 900 | 900 | 900 | 900 | 500 | 4,500 |
| 2011-08-12 | 900 | 900 | 900 | 900 | 500 | 4,500 |
| 2011-08-09 | 910 | 910 | 910 | 910 | 500 | 4,550 |
| 2011-08-08 | 940 | 940 | 940 | 940 | 1,000 | 4,700 |
| 2011-08-05 | 915 | 940 | 900 | 940 | 5,000 | 4,700 |
| 2011-08-04 | 930 | 930 | 928 | 928 | 1,500 | 4,640 |
| 2011-08-03 | 940 | 940 | 940 | 940 | 500 | 4,700 |
| 2011-08-02 | 941 | 941 | 941 | 941 | 500 | 4,705 |
| 2011-08-01 | 950 | 950 | 950 | 950 | 1,000 | 4,750 |
| 2011-07-29 | 962 | 962 | 955 | 955 | 2,000 | 4,775 |
| 2011-07-28 | 975 | 975 | 967 | 970 | 4,000 | 4,850 |
| 2011-07-27 | 975 | 975 | 975 | 975 | 2,000 | 4,875 |
| 2011-07-26 | 973 | 973 | 970 | 970 | 1,500 | 4,850 |
| 2011-07-25 | 968 | 970 | 968 | 970 | 3,500 | 4,850 |
| 2011-07-20 | 959 | 959 | 950 | 950 | 4,000 | 4,750 |
| 2011-07-19 | 957 | 957 | 957 | 957 | 1,000 | 4,785 |
| 2011-07-14 | 968 | 968 | 967 | 967 | 1,500 | 4,835 |
| 2011-07-12 | 974 | 974 | 967 | 967 | 1,500 | 4,835 |
| 2011-07-11 | 975 | 975 | 975 | 975 | 1,500 | 4,875 |
| 2011-07-08 | 975 | 975 | 975 | 975 | 1,500 | 4,875 |
| 2011-07-07 | 976 | 976 | 976 | 976 | 3,500 | 4,880 |
| 2011-07-06 | 965 | 966 | 964 | 965 | 6,500 | 4,825 |
| 2011-07-05 | 978 | 978 | 963 | 963 | 5,500 | 4,815 |
| 2011-07-04 | 969 | 978 | 969 | 978 | 8,000 | 4,890 |
| 2011-07-01 | 965 | 965 | 954 | 954 | 7,500 | 4,770 |
| 2011-06-30 | 965 | 965 | 950 | 950 | 3,500 | 4,750 |
| 2011-06-29 | 968 | 968 | 965 | 965 | 2,000 | 4,825 |
| 2011-06-28 | 965 | 970 | 940 | 940 | 4,500 | 4,700 |
| 2011-06-27 | 965 | 965 | 965 | 965 | 2,500 | 4,825 |
| 2011-06-24 | 960 | 960 | 960 | 960 | 1,500 | 4,800 |
| 2011-06-23 | 960 | 960 | 959 | 960 | 2,000 | 4,800 |
| 2011-06-22 | 960 | 960 | 960 | 960 | 500 | 4,800 |
| 2011-06-21 | 960 | 960 | 960 | 960 | 1,000 | 4,800 |
| 2011-06-20 | 960 | 960 | 960 | 960 | 1,000 | 4,800 |
| 2011-06-17 | 960 | 960 | 960 | 960 | 1,000 | 4,800 |
| 2011-06-16 | 960 | 960 | 960 | 960 | 1,000 | 4,800 |
| 2011-06-15 | 974 | 974 | 959 | 959 | 2,500 | 4,795 |
| 2011-06-14 | 974 | 974 | 974 | 974 | 1,000 | 4,870 |
| 2011-06-13 | 974 | 974 | 974 | 974 | 1,000 | 4,870 |
| 2011-06-10 | 974 | 975 | 974 | 975 | 3,000 | 4,875 |
| 2011-06-09 | 975 | 975 | 974 | 974 | 1,500 | 4,870 |
| 2011-06-08 | 975 | 975 | 975 | 975 | 2,500 | 4,875 |
| 2011-06-07 | 975 | 975 | 975 | 975 | 1,500 | 4,875 |
| 2011-06-06 | 980 | 980 | 975 | 975 | 3,500 | 4,875 |
| 2011-06-03 | 980 | 980 | 980 | 980 | 3,500 | 4,900 |
| 2011-06-02 | 976 | 976 | 976 | 976 | 3,000 | 4,880 |
| 2011-06-01 | 981 | 981 | 965 | 965 | 3,500 | 4,825 |
| 2011-05-31 | 985 | 985 | 960 | 981 | 6,500 | 4,905 |
| 2011-05-30 | 960 | 960 | 960 | 960 | 1,500 | 4,800 |
| 2011-05-27 | 960 | 960 | 960 | 960 | 1,000 | 4,800 |
| 2011-05-26 | 946 | 946 | 945 | 945 | 2,000 | 4,725 |
| 2011-05-25 | 946 | 946 | 946 | 946 | 1,000 | 4,730 |
| 2011-05-24 | 944 | 945 | 944 | 945 | 1,000 | 4,725 |
| 2011-05-23 | 944 | 944 | 944 | 944 | 500 | 4,720 |
| 2011-05-19 | 944 | 944 | 944 | 944 | 500 | 4,720 |
| 2011-05-18 | 950 | 950 | 944 | 944 | 2,500 | 4,720 |
| 2011-05-17 | 959 | 959 | 944 | 950 | 3,000 | 4,750 |
| 2011-05-16 | 960 | 960 | 960 | 960 | 1,500 | 4,800 |
| 2011-05-13 | 960 | 960 | 943 | 950 | 3,500 | 4,750 |
| 2011-05-12 | 960 | 960 | 960 | 960 | 2,000 | 4,800 |
| 2011-05-06 | 967 | 970 | 945 | 945 | 6,000 | 4,725 |
| 2011-05-02 | 970 | 970 | 963 | 967 | 3,000 | 4,835 |
| 2011-04-28 | 978 | 978 | 963 | 963 | 2,500 | 4,815 |
| 2011-04-27 | 987 | 987 | 972 | 972 | 2,000 | 4,860 |
| 2011-04-26 | 960 | 960 | 959 | 960 | 2,500 | 4,800 |
| 2011-04-25 | 960 | 960 | 959 | 959 | 2,500 | 4,795 |
| 2011-04-22 | 960 | 960 | 960 | 960 | 3,000 | 4,800 |
| 2011-04-20 | 950 | 950 | 950 | 950 | 500 | 4,750 |
| 2011-04-19 | 949 | 949 | 949 | 949 | 1,000 | 4,745 |
| 2011-04-18 | 950 | 950 | 949 | 949 | 1,000 | 4,745 |
| 2011-04-15 | 950 | 950 | 950 | 950 | 3,500 | 4,750 |
| 2011-04-14 | 938 | 940 | 938 | 940 | 1,000 | 4,700 |
| 2011-04-13 | 950 | 950 | 938 | 938 | 4,000 | 4,690 |
| 2011-04-12 | 957 | 957 | 931 | 950 | 2,500 | 4,750 |
| 2011-04-11 | 957 | 957 | 957 | 957 | 1,000 | 4,785 |
| 2011-04-08 | 989 | 990 | 921 | 957 | 13,500 | 4,785 |
| 2011-04-07 | 928 | 980 | 928 | 970 | 8,000 | 4,850 |
| 2011-04-06 | 929 | 929 | 928 | 928 | 1,500 | 4,640 |
| 2011-04-05 | 918 | 930 | 918 | 930 | 3,500 | 4,650 |
| 2011-04-04 | 862 | 877 | 862 | 877 | 2,000 | 4,385 |
| 2011-03-31 | 897 | 897 | 892 | 892 | 2,000 | 4,460 |
| 2011-03-30 | 885 | 897 | 885 | 897 | 4,500 | 4,485 |
| 2011-03-29 | 870 | 870 | 855 | 870 | 6,000 | 4,350 |
| 2011-03-28 | 869 | 869 | 855 | 855 | 3,500 | 4,275 |
| 2011-03-25 | 861 | 870 | 855 | 855 | 7,000 | 4,275 |
| 2011-03-24 | 871 | 871 | 861 | 861 | 2,500 | 4,305 |
| 2011-03-23 | 860 | 860 | 855 | 856 | 7,000 | 4,280 |
| 2011-03-22 | 860 | 860 | 860 | 860 | 1,500 | 4,300 |
| 2011-03-18 | 825 | 840 | 824 | 840 | 4,000 | 4,200 |
| 2011-03-17 | 810 | 810 | 810 | 810 | 500 | 4,050 |
| 2011-03-16 | 750 | 800 | 750 | 800 | 6,000 | 4,000 |
| 2011-03-15 | 850 | 850 | 740 | 750 | 10,500 | 3,750 |
| 2011-03-14 | 850 | 855 | 800 | 855 | 9,000 | 4,275 |
| 2011-03-11 | 916 | 916 | 915 | 915 | 2,000 | 4,575 |
| 2011-03-10 | 930 | 930 | 915 | 916 | 3,500 | 4,580 |
| 2011-03-09 | 933 | 933 | 930 | 930 | 2,000 | 4,650 |
| 2011-03-08 | 938 | 938 | 919 | 919 | 5,000 | 4,595 |
| 2011-03-07 | 940 | 940 | 940 | 940 | 2,500 | 4,700 |
| 2011-03-04 | 930 | 940 | 920 | 940 | 8,500 | 4,700 |
| 2011-03-03 | 934 | 934 | 930 | 930 | 1,000 | 4,650 |
| 2011-03-02 | 937 | 937 | 934 | 934 | 2,000 | 4,670 |
| 2011-03-01 | 920 | 925 | 920 | 925 | 2,500 | 4,625 |
| 2011-02-28 | 906 | 906 | 906 | 906 | 1,500 | 4,530 |
| 2011-02-25 | 905 | 905 | 905 | 905 | 1,500 | 4,525 |
| 2011-02-24 | 902 | 904 | 902 | 904 | 2,500 | 4,520 |
| 2011-02-23 | 938 | 950 | 938 | 939 | 2,500 | 4,695 |
| 2011-02-22 | 942 | 950 | 941 | 950 | 1,500 | 4,750 |
| 2011-02-21 | 950 | 950 | 950 | 950 | 2,000 | 4,750 |
| 2011-02-18 | 950 | 951 | 950 | 950 | 5,500 | 4,750 |
| 2011-02-17 | 965 | 965 | 940 | 940 | 2,000 | 4,700 |
| 2011-02-16 | 949 | 965 | 949 | 965 | 2,500 | 4,825 |
| 2011-02-15 | 950 | 950 | 950 | 950 | 3,500 | 4,750 |
| 2011-02-14 | 950 | 950 | 950 | 950 | 2,000 | 4,750 |
| 2011-02-10 | 950 | 950 | 950 | 950 | 2,500 | 4,750 |
| 2011-02-09 | 950 | 950 | 950 | 950 | 1,000 | 4,750 |
| 2011-02-08 | 965 | 965 | 965 | 965 | 1,000 | 4,825 |
| 2011-02-07 | 963 | 969 | 947 | 965 | 9,500 | 4,825 |
| 2011-02-04 | 962 | 963 | 961 | 961 | 2,500 | 4,805 |
| 2011-02-03 | 951 | 962 | 951 | 962 | 2,000 | 4,810 |
| 2011-02-02 | 950 | 951 | 950 | 951 | 2,000 | 4,755 |
| 2011-02-01 | 965 | 965 | 946 | 946 | 3,500 | 4,730 |
| 2011-01-31 | 965 | 965 | 963 | 965 | 1,500 | 4,825 |
| 2011-01-28 | 948 | 948 | 948 | 948 | 2,000 | 4,740 |
| 2011-01-27 | 939 | 939 | 939 | 939 | 2,000 | 4,695 |
| 2011-01-26 | 959 | 959 | 925 | 925 | 6,500 | 4,625 |
| 2011-01-25 | 938 | 938 | 938 | 938 | 2,000 | 4,690 |
| 2011-01-24 | 923 | 923 | 923 | 923 | 1,000 | 4,615 |
| 2011-01-21 | 925 | 925 | 923 | 923 | 1,500 | 4,615 |
| 2011-01-20 | 949 | 949 | 925 | 925 | 3,500 | 4,625 |
| 2011-01-19 | 940 | 949 | 940 | 949 | 2,500 | 4,745 |
| 2011-01-18 | 935 | 935 | 935 | 935 | 1,500 | 4,675 |
| 2011-01-17 | 934 | 934 | 920 | 920 | 2,500 | 4,600 |
| 2011-01-13 | 949 | 949 | 910 | 910 | 5,500 | 4,550 |
| 2011-01-12 | 935 | 950 | 925 | 950 | 9,000 | 4,750 |
| 2011-01-11 | 905 | 935 | 905 | 935 | 10,000 | 4,675 |
| 2011-01-06 | 882 | 888 | 875 | 875 | 4,500 | 4,375 |
| 2011-01-05 | 885 | 885 | 850 | 860 | 5,500 | 4,300 |
| 2011-01-04 | 870 | 870 | 870 | 870 | 2,000 | 4,350 |
分割・併合履歴 ： [2014-08-27]1株→0.2株
