1. HOME >
  2. 株価時系列 >
  3. 7485 >
  4. 2016年

7485 岡谷鋼機(株) の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-307,5207,5507,5207,5504007,550
2016-12-297,5807,5807,5207,5207007,520
2016-12-287,3507,5507,3507,5001,1007,500
2016-12-277,7307,7307,2507,4402,7007,440
2016-12-267,6607,7907,6007,6002,3007,600
2016-12-227,6507,7907,6507,7909007,790
2016-12-217,6207,7707,6207,6509007,650
2016-12-207,6907,7607,6507,7601,9007,760
2016-12-197,6707,6807,5007,6802,1007,680
2016-12-167,6007,6007,5407,5504007,550
2016-12-157,5607,5807,5007,5401,3007,540
2016-12-147,4107,5607,4107,5509007,550
2016-12-137,6407,6507,3507,4401,8007,440
2016-12-127,6007,7007,6007,6403,3007,640
2016-12-097,6207,6207,5007,5501,9007,550
2016-12-087,5907,5907,2307,3502,5007,350
2016-12-077,4507,5807,4107,5803,8007,580
2016-12-067,4107,4507,4007,4104,9007,410
2016-12-057,2707,4507,1307,2603,2007,260
2016-12-026,8707,2806,8707,1206,6007,120
2016-12-016,8706,8806,7506,8102,2006,810
2016-11-306,8406,8406,7506,7701,1006,770
2016-11-296,7806,7806,7406,7404006,740
2016-11-286,8406,8606,7206,7202,2006,720
2016-11-256,7906,7906,7306,7305006,730
2016-11-246,7506,7706,7206,7201,1006,720
2016-11-226,7206,7406,7206,7405006,740
2016-11-216,7306,7506,6906,7504006,750
2016-11-186,7306,7506,7306,7502006,750
2016-11-176,6706,6706,4306,5406006,540
2016-11-166,6006,8006,6006,7802,1006,780
2016-11-156,5506,5506,5506,5501006,550
2016-11-146,4106,5006,4006,5001,4006,500
2016-11-116,3906,4006,3506,3809006,380
2016-11-106,2706,3406,2706,3407006,340
2016-11-096,3306,3706,1706,2702,4006,270
2016-11-086,3006,3306,3006,3308006,330
2016-11-076,3206,3206,3106,3201,1006,320
2016-11-046,3006,3006,2206,2201,4006,220
2016-11-026,3306,3306,2006,2901,7006,290
2016-11-016,3206,3206,2606,3001,3006,300
2016-10-316,3006,3006,2906,2905006,290
2016-10-286,3106,3206,3006,3007006,300
2016-10-276,3306,3306,3006,3002006,300
2016-10-266,2306,3306,2006,3302,4006,330
2016-10-256,0406,2506,0206,2104,1006,210
2016-10-246,0806,0806,0206,0201,4006,020
2016-10-216,0506,0706,0506,0706006,070
2016-10-206,0006,0506,0006,0501,0006,050
2016-10-196,0206,0206,0006,0001,2006,000
2016-10-176,0206,0306,0106,0306006,030
2016-10-136,0306,0506,0206,0507006,050
2016-10-126,0806,0806,0206,0308006,030
2016-10-116,0706,0706,0306,0306006,030
2016-10-076,0106,0106,0006,0005006,000
2016-10-066,0306,0906,0006,0501,4006,050
2016-10-056,0206,0306,0206,0305006,030
2016-10-046,0006,0106,0006,0105006,010
2016-10-036,0006,0005,9805,9805005,980
2016-09-305,9706,0105,9706,0009006,000
2016-09-295,9505,9505,9305,9301,6005,930
2016-09-285,9605,9605,8805,8806005,880
2016-09-275,9605,9605,8905,8904005,890
2016-09-265,8705,8705,8705,8704005,870
2016-09-235,8905,8905,8905,8901005,890
2016-09-215,8605,8905,8605,8904005,890
2016-09-205,8505,9705,8505,8901,4005,890
2016-09-165,9705,9905,9005,9007005,900
2016-09-155,8605,8905,8505,8503005,850
2016-09-145,8805,9605,8805,9606005,960
2016-09-135,8705,8705,8705,8701005,870
2016-09-125,8205,8505,8105,8506005,850
2016-09-095,8305,8305,8005,8004005,800
2016-09-085,8005,8305,8005,8306005,830
2016-09-075,9005,9005,7805,8003,6005,800
2016-09-066,0106,0105,8505,8501,6005,850
2016-09-055,9605,9605,8705,8701,7005,870
2016-09-025,9105,9305,9005,9006005,900
2016-09-015,8505,9005,8505,9004005,900
2016-08-315,9105,9205,8405,8403005,840
2016-08-305,9205,9505,8305,8302,3005,830
2016-08-295,7705,9005,7705,8902,0005,890
2016-08-265,9806,0405,9505,9804,5005,980
2016-08-256,0006,0005,9105,9101,6005,910
2016-08-245,9906,0105,9906,0104006,010
2016-08-235,9805,9905,9805,9905005,990
2016-08-225,9605,9705,9605,9703005,970
2016-08-195,9105,9105,9005,9101,9005,910
2016-08-186,0406,0405,9205,9203,7005,920
2016-08-175,9806,0605,9806,0404006,040
2016-08-166,0206,0305,9805,9802,0005,980
2016-08-156,0106,0506,0106,0408006,040
2016-08-126,0506,0506,0106,0103006,010
2016-08-105,9906,0005,9906,0004006,000
2016-08-096,0506,0505,9905,9902,1005,990
2016-08-086,0406,0706,0406,0505006,050
2016-08-056,0206,0205,9505,9501,6005,950
2016-08-046,0206,0205,9905,9903,1005,990
2016-08-036,0906,0906,0206,0201,4006,020
2016-08-026,1306,1306,0506,0508006,050
2016-08-016,2106,2106,0806,1001,7006,100
2016-07-296,1906,2906,1106,1101,6006,110
2016-07-286,1606,2006,1406,2001,3006,200
2016-07-276,1106,1106,1006,1006006,100
2016-07-266,0906,1106,0006,1101,4006,110
2016-07-256,1106,1106,1106,1101006,110
2016-07-226,1206,1306,0606,0609006,060
2016-07-216,1906,1906,0606,0601,5006,060
2016-07-206,1106,2006,1006,1901,1006,190
2016-07-196,1306,2006,1306,2009006,200
2016-07-156,1006,1306,1006,1301,2006,130
2016-07-146,0306,0505,9906,0001,5006,000
2016-07-136,1106,1906,0506,0501,0006,050
2016-07-126,1906,2006,1906,2008006,200
2016-07-116,1906,1906,1906,1904006,190
2016-07-086,1706,1706,1006,1005006,100
2016-07-076,0406,1906,0406,1001,5006,100
2016-07-066,1106,1105,8405,9002,8005,900
2016-07-056,1506,1506,0506,0601,4006,060
2016-07-046,1706,1706,1506,1506006,150
2016-07-016,0606,0606,0006,0002,0006,000
2016-06-306,1306,2006,0506,1301,7006,130
2016-06-296,0006,0405,9906,0405006,040
2016-06-286,0006,0505,8005,9001,7005,900
2016-06-276,0006,0005,8005,9002,1005,900
2016-06-246,4706,4706,0006,0003,0006,000
2016-06-236,4906,4905,9806,4003,6006,400
2016-06-206,6506,6506,6006,6003006,600
2016-06-176,4506,5506,4506,5502006,550
2016-06-166,3806,5806,3806,4801,3006,480
2016-06-156,4406,4406,4006,4206006,420
2016-06-146,5006,5006,4506,4503006,450
2016-06-136,5106,5106,4606,4801,6006,480
2016-06-106,5106,5206,5106,5205006,520
2016-06-096,5606,5606,5606,5602006,560
2016-06-086,5406,5406,5006,5001,3006,500
2016-06-076,5006,5406,5006,5401,1006,540
2016-06-066,6306,6306,6306,6302006,630
2016-06-036,7006,7006,6406,6401,0006,640
2016-06-026,6806,6806,6706,6706006,670
2016-06-016,6406,6406,6206,6206006,620
2016-05-316,6906,6906,6206,6201,4006,620
2016-05-306,6506,6506,6506,6505006,650
2016-05-276,5506,6006,5506,5501,0006,550
2016-05-266,6006,6506,5306,5501,0006,550
2016-05-256,5106,5506,5106,5502006,550
2016-05-246,6306,6306,5106,5102,2006,510
2016-05-236,6406,6406,6306,6406006,640
2016-05-206,7006,7006,6306,6407006,640
2016-05-186,8206,8206,7506,7505006,750
2016-05-176,8506,8506,8306,8303006,830
2016-05-166,8606,8606,8606,8602006,860
2016-05-136,7606,8406,7606,8106006,810
2016-05-096,7706,9606,7606,8601,1006,860
2016-05-066,8706,8706,7706,7707006,770
2016-05-026,7006,7006,6706,6707006,670
2016-04-286,8806,8806,7506,7509006,750
2016-04-276,8506,8506,8506,8508006,850
2016-04-266,9506,9506,7506,7506006,750
2016-04-256,8506,8606,8506,8604006,860
2016-04-216,8506,8506,8506,8506006,850
2016-04-206,7006,8506,7006,8501,3006,850
2016-04-186,5306,7006,5206,7008006,700
2016-04-156,3806,6006,3806,6001,5006,600
2016-04-146,5806,5806,5706,5801,3006,580
2016-04-136,6806,6806,5806,5806006,580
2016-04-126,4806,6806,4806,6809006,680
2016-04-116,4006,4806,4006,4803006,480
2016-04-086,1506,3006,1306,3001,4006,300
2016-04-076,4806,4806,1806,2601,8006,260
2016-04-066,5206,5206,4806,4801,5006,480
2016-04-056,7106,7106,5806,6801,6006,680
2016-04-046,7806,7806,7106,7806006,780
2016-04-016,8506,8506,7806,7801,0006,780
2016-03-316,9507,0206,8506,8502,5006,850
2016-03-306,9906,9906,8906,9801,7006,980
2016-03-297,1507,1506,9906,9903006,990
2016-03-286,8707,0006,7707,0003,3007,000
2016-03-256,9006,9006,8706,8705006,870
2016-03-246,8206,8806,8006,8806006,880
2016-03-236,8006,8006,8006,8001006,800
2016-03-226,7206,7506,7206,7507006,750
2016-03-186,8006,8006,7106,7109006,710
2016-03-176,8106,8306,7806,8002,4006,800
2016-03-166,8506,8506,8006,8309006,830
2016-03-156,8506,8506,8006,8501,6006,850
2016-03-146,8006,9306,8006,9005006,900
2016-03-116,7606,7606,7606,7601006,760
2016-03-106,7606,7606,7006,7602,2006,760
2016-03-096,7606,7606,7606,7602006,760
2016-03-086,8506,8506,7706,7801,6006,780
2016-03-076,9306,9406,9006,9001,1006,900
2016-03-046,8006,9006,8006,9006006,900
2016-03-036,8706,9006,8306,8301,5006,830
2016-03-026,9706,9706,8106,8801,3006,880
2016-03-017,0407,0406,8706,8704006,870
2016-02-297,0407,0406,9006,9004006,900
2016-02-267,0007,0006,8806,9901,5006,990
2016-02-257,0107,0106,9006,9701,0006,970
2016-02-247,1907,1907,0807,0902,1007,090
2016-02-237,2107,3007,1007,2402,4007,240
2016-02-227,3107,3507,3107,3502007,350
2016-02-197,2007,3507,2007,3408007,340
2016-02-177,3007,3407,2007,2001,5007,200
2016-02-167,1107,1907,1107,1907007,190
2016-02-157,2007,2006,9207,1001,3007,100
2016-02-126,9006,9006,7006,9003,4006,900
2016-02-107,7307,7407,3207,4301,0007,430
2016-02-097,5507,5907,3507,5901,6007,590
2016-02-087,6807,7007,6707,7005007,700
2016-02-057,9307,9307,9307,9304007,930
2016-02-047,9307,9307,9307,9303007,930
2016-02-037,9607,9607,9007,9001,4007,900
2016-02-028,0708,0807,9907,9908007,990
2016-02-017,9708,1307,9708,0706008,070
2016-01-297,7607,8907,7507,8906007,890
2016-01-287,7607,8007,7607,8007007,800
2016-01-277,7207,7207,7207,7201007,720
2016-01-267,7507,7507,6207,6207007,620
2016-01-257,6907,6907,5707,6206007,620
2016-01-227,4507,5507,4507,5501,0007,550
2016-01-217,5007,6207,4207,4201,5007,420
2016-01-207,6007,6007,5107,5108007,510
2016-01-197,7207,7207,7207,7201007,720
2016-01-187,6007,7207,5307,7202,1007,720
2016-01-157,6607,9007,6607,7801,3007,780
2016-01-148,0208,0207,5307,6501,9007,650
2016-01-138,0608,2008,0308,0302,1008,030
2016-01-128,1708,1708,0308,0301,2008,030
2016-01-088,2008,2008,1708,1706008,170
2016-01-078,2508,3708,2008,2001,2008,200
2016-01-068,3008,3108,2508,2507008,250
2016-01-058,3708,3708,3008,3005008,300
2016-01-048,3608,4008,3008,4001,0008,400

分割・併合履歴 ： [2014-08-27]1株→0.2株