7485 岡谷鋼機(株) の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	10,060	10,140	10,060	10,080	1,100	10,080
2019-12-27	10,240	10,240	10,020	10,020	3,000	10,020
2019-12-26	10,380	10,380	10,300	10,300	400	10,300
2019-12-25	10,300	10,390	10,260	10,390	1,100	10,390
2019-12-24	10,240	10,280	10,200	10,280	800	10,280
2019-12-23	10,200	10,280	10,200	10,280	700	10,280
2019-12-20	10,300	10,300	10,200	10,200	400	10,200
2019-12-19	10,300	10,370	10,290	10,290	600	10,290
2019-12-18	10,330	10,370	10,250	10,370	900	10,370
2019-12-17	10,410	10,410	10,330	10,330	200	10,330
2019-12-16	10,350	10,500	10,350	10,410	800	10,410
2019-12-13	10,320	10,420	10,300	10,350	1,000	10,350
2019-12-12	10,260	10,300	10,260	10,300	300	10,300
2019-12-11	10,500	10,500	10,250	10,250	900	10,250
2019-12-10	10,260	10,260	10,240	10,240	400	10,240
2019-12-09	10,250	10,250	10,250	10,250	400	10,250
2019-12-06	10,190	10,220	10,190	10,220	500	10,220
2019-12-05	10,340	10,360	10,190	10,230	1,500	10,230
2019-12-04	10,290	10,290	10,230	10,280	1,000	10,280
2019-12-03	10,340	10,340	10,340	10,340	200	10,340
2019-12-02	10,300	10,330	10,300	10,330	200	10,330
2019-11-29	10,300	10,300	10,300	10,300	200	10,300
2019-11-28	10,360	10,360	10,210	10,270	300	10,270
2019-11-27	10,330	10,380	10,190	10,360	800	10,360
2019-11-26	10,270	10,300	10,110	10,110	1,700	10,110
2019-11-25	10,080	10,350	10,080	10,270	700	10,270
2019-11-22	10,180	10,180	10,060	10,060	400	10,060
2019-11-21	10,160	10,160	10,060	10,060	400	10,060
2019-11-20	10,160	10,160	10,160	10,160	100	10,160
2019-11-19	10,300	10,300	10,300	10,300	300	10,300
2019-11-18	10,190	10,200	10,190	10,200	400	10,200
2019-11-15	10,150	10,150	10,150	10,150	100	10,150
2019-11-14	10,200	10,200	10,140	10,150	300	10,150
2019-11-13	10,190	10,200	10,050	10,200	900	10,200
2019-11-12	10,300	10,300	10,290	10,290	300	10,290
2019-11-11	10,300	10,300	10,110	10,120	800	10,120
2019-11-08	10,020	10,300	10,020	10,150	500	10,150
2019-11-07	10,140	10,140	10,020	10,020	500	10,020
2019-11-06	10,030	10,030	9,810	9,990	1,900	9,990
2019-11-05	10,000	10,930	9,800	9,880	3,700	9,880
2019-11-01	9,830	9,830	9,780	9,780	500	9,780
2019-10-31	9,680	9,740	9,680	9,740	500	9,740
2019-10-30	9,950	9,950	9,650	9,680	2,200	9,680
2019-10-29	9,890	9,890	9,800	9,890	600	9,890
2019-10-28	9,800	9,800	9,790	9,800	700	9,800
2019-10-25	9,740	9,770	9,660	9,770	700	9,770
2019-10-24	9,690	9,800	9,690	9,750	800	9,750
2019-10-23	9,790	9,800	9,770	9,770	800	9,770
2019-10-21	9,630	9,680	9,630	9,640	800	9,640
2019-10-18	9,890	9,890	9,630	9,630	1,100	9,630
2019-10-17	9,740	9,740	9,740	9,740	100	9,740
2019-10-16	9,740	9,790	9,740	9,790	400	9,790
2019-10-15	9,700	9,720	9,700	9,720	400	9,720
2019-10-11	9,800	9,800	9,600	9,690	1,000	9,690
2019-10-10	9,760	9,800	9,760	9,800	300	9,800
2019-10-09	9,800	9,820	9,670	9,820	1,300	9,820
2019-10-08	9,790	9,800	9,700	9,800	1,100	9,800
2019-10-07	9,800	9,800	9,740	9,760	400	9,760
2019-10-04	9,770	9,770	9,700	9,700	700	9,700
2019-10-03	9,720	9,780	9,710	9,730	1,000	9,730
2019-10-02	9,930	9,930	9,800	9,800	1,200	9,800
2019-10-01	9,800	9,930	9,750	9,930	800	9,930
2019-09-30	9,930	9,980	9,550	9,780	5,900	9,780
2019-09-27	9,480	9,480	9,380	9,480	500	9,480
2019-09-26	9,350	9,360	9,350	9,360	1,200	9,360
2019-09-25	9,360	9,380	9,350	9,350	1,600	9,350
2019-09-24	9,400	9,400	9,340	9,340	1,300	9,340
2019-09-20	9,500	9,500	9,350	9,440	800	9,440
2019-09-19	9,420	9,500	9,360	9,500	700	9,500
2019-09-18	9,490	9,490	9,490	9,490	200	9,490
2019-09-17	9,410	9,490	9,410	9,490	600	9,490
2019-09-13	9,490	9,510	9,490	9,510	700	9,510
2019-09-12	9,400	9,410	9,400	9,410	200	9,410
2019-09-11	9,480	9,500	9,400	9,400	1,000	9,400
2019-09-10	-	-	-	9,460	-	9,460
2019-09-09	-	-	-	9,460	-	9,460
2019-09-06	9,380	9,460	9,380	9,460	200	9,460
2019-09-05	9,490	9,490	9,380	9,380	300	9,380
2019-09-04	9,370	9,370	9,370	9,370	200	9,370
2019-09-03	9,400	9,400	9,400	9,400	400	9,400
2019-09-02	9,450	9,450	9,310	9,340	300	9,340
2019-08-30	-	-	-	9,510	-	9,510
2019-08-29	9,510	9,510	9,510	9,510	200	9,510
2019-08-28	9,600	9,700	9,470	9,620	600	9,620
2019-08-27	9,590	9,590	9,580	9,580	600	9,580
2019-08-26	9,530	9,530	9,380	9,500	500	9,500
2019-08-23	9,530	9,530	9,530	9,530	100	9,530
2019-08-22	9,530	9,530	9,380	9,380	400	9,380
2019-08-21	9,380	9,380	9,380	9,380	200	9,380
2019-08-20	9,590	9,630	9,380	9,380	1,700	9,380
2019-08-19	9,440	9,440	9,440	9,440	100	9,440
2019-08-16	9,450	9,450	9,440	9,440	400	9,440
2019-08-15	9,430	9,580	9,430	9,580	200	9,580
2019-08-14	9,540	9,540	9,540	9,540	200	9,540
2019-08-13	9,500	9,500	9,390	9,390	200	9,390
2019-08-09	9,380	9,490	9,380	9,490	200	9,490
2019-08-08	9,430	9,500	9,360	9,370	500	9,370
2019-08-07	9,430	9,430	9,430	9,430	200	9,430
2019-08-06	9,500	9,500	9,300	9,400	600	9,400
2019-08-05	9,510	9,510	9,500	9,500	900	9,500
2019-08-02	9,630	9,630	9,500	9,500	500	9,500
2019-08-01	9,600	9,600	9,570	9,570	200	9,570
2019-07-31	9,650	9,650	9,600	9,600	700	9,600
2019-07-30	9,770	9,770	9,630	9,630	300	9,630
2019-07-29	9,770	9,770	9,770	9,770	200	9,770
2019-07-26	9,770	9,770	9,530	9,620	300	9,620
2019-07-25	9,780	9,780	9,780	9,780	100	9,780
2019-07-24	9,690	9,700	9,690	9,690	300	9,690
2019-07-23	9,600	9,600	9,600	9,600	100	9,600
2019-07-22	9,550	9,560	9,550	9,560	300	9,560
2019-07-19	9,530	9,570	9,530	9,570	200	9,570
2019-07-18	9,750	9,750	9,580	9,580	300	9,580
2019-07-17	9,610	9,610	9,600	9,600	600	9,600
2019-07-16	9,600	9,600	9,600	9,600	100	9,600
2019-07-12	9,700	9,700	9,610	9,610	200	9,610
2019-07-11	9,660	9,700	9,660	9,700	300	9,700
2019-07-10	9,700	9,700	9,700	9,700	100	9,700
2019-07-09	9,700	9,700	9,650	9,650	300	9,650
2019-07-08	9,760	9,780	9,760	9,780	200	9,780
2019-07-05	9,790	9,790	9,610	9,610	600	9,610
2019-07-04	9,780	9,780	9,480	9,700	700	9,700
2019-07-03	9,790	9,790	9,340	9,450	900	9,450
2019-07-02	9,790	9,790	9,690	9,690	600	9,690
2019-07-01	9,450	9,500	9,440	9,500	1,100	9,500
2019-06-28	9,280	9,350	9,280	9,300	800	9,300
2019-06-27	9,210	9,210	9,190	9,190	1,400	9,190
2019-06-26	9,210	9,210	9,200	9,210	800	9,210
2019-06-25	9,290	9,290	9,210	9,210	700	9,210
2019-06-24	9,300	9,300	9,300	9,300	100	9,300
2019-06-21	-	-	-	9,210	-	9,210
2019-06-20	9,380	9,380	9,220	9,220	600	9,220
2019-06-19	9,320	9,320	9,220	9,300	400	9,300
2019-06-18	9,430	9,430	9,230	9,230	300	9,230
2019-06-17	9,300	9,300	9,300	9,300	100	9,300
2019-06-14	9,270	9,380	9,220	9,300	1,100	9,300
2019-06-13	9,370	9,370	9,370	9,370	200	9,370
2019-06-12	9,300	9,300	9,250	9,250	200	9,250
2019-06-11	9,270	9,300	9,270	9,300	700	9,300
2019-06-10	9,250	9,380	9,250	9,380	700	9,380
2019-06-07	9,220	9,250	9,220	9,250	200	9,250
2019-06-06	-	-	-	9,210	-	9,210
2019-06-05	9,800	9,800	9,210	9,210	1,100	9,210
2019-06-04	9,580	9,580	9,580	9,580	700	9,580
2019-06-03	9,510	9,510	9,430	9,430	600	9,430
2019-05-31	9,500	9,500	9,500	9,500	400	9,500
2019-05-30	9,470	9,500	9,470	9,490	700	9,490
2019-05-29	9,320	9,320	9,320	9,320	100	9,320
2019-05-28	9,290	9,350	9,290	9,320	400	9,320
2019-05-27	9,200	9,300	9,200	9,300	300	9,300
2019-05-24	-	-	-	9,270	-	9,270
2019-05-23	-	-	-	9,270	-	9,270
2019-05-22	9,170	9,270	9,170	9,270	200	9,270
2019-05-21	9,270	9,270	9,270	9,270	100	9,270
2019-05-20	9,410	9,410	9,410	9,410	100	9,410
2019-05-17	-	-	-	9,640	-	9,640
2019-05-16	-	-	-	9,640	-	9,640
2019-05-15	-	-	-	9,060	-	9,060
2019-05-14	9,100	9,120	9,060	9,060	900	9,060
2019-05-13	9,130	9,130	9,120	9,120	200	9,120
2019-05-10	9,190	9,190	9,190	9,190	200	9,190
2019-05-09	-	-	-	9,300	-	9,300
2019-05-08	9,450	9,450	9,300	9,300	500	9,300
2019-05-07	-	-	-	9,200	-	9,200
2019-04-26	9,320	9,320	9,170	9,200	700	9,200
2019-04-25	9,300	9,330	9,130	9,150	1,000	9,150
2019-04-24	9,150	9,190	9,140	9,150	400	9,150
2019-04-23	-	-	-	9,190	-	9,190
2019-04-22	9,200	9,200	9,140	9,190	500	9,190
2019-04-19	9,170	9,230	9,170	9,200	1,000	9,200
2019-04-18	9,200	9,240	9,130	9,220	1,800	9,220
2019-04-17	9,130	9,200	9,130	9,200	300	9,200
2019-04-16	9,200	9,250	9,200	9,250	400	9,250
2019-04-15	-	-	-	9,190	-	9,190
2019-04-12	-	-	-	9,190	-	9,190
2019-04-11	9,130	9,190	9,110	9,190	400	9,190
2019-04-10	9,190	9,190	9,190	9,190	200	9,190
2019-04-09	-	-	-	9,250	-	9,250
2019-04-08	9,250	9,250	9,250	9,250	100	9,250
2019-04-05	9,190	9,190	9,190	9,190	200	9,190
2019-04-04	9,120	9,190	9,120	9,160	400	9,160
2019-04-03	9,110	9,190	9,110	9,150	500	9,150
2019-04-02	9,200	9,200	9,150	9,150	300	9,150
2019-04-01	9,170	9,200	9,160	9,170	1,000	9,170
2019-03-29	9,040	9,240	9,000	9,190	4,200	9,190
2019-03-28	9,190	9,190	9,020	9,020	1,600	9,020
2019-03-27	9,200	9,200	9,150	9,150	700	9,150
2019-03-26	9,250	9,250	9,150	9,200	1,100	9,200
2019-03-25	9,300	9,300	9,150	9,150	700	9,150
2019-03-22	9,410	9,410	9,410	9,410	200	9,410
2019-03-20	9,400	9,400	9,400	9,400	100	9,400
2019-03-19	9,490	9,490	9,340	9,340	300	9,340
2019-03-18	9,390	9,390	9,350	9,350	600	9,350
2019-03-15	9,410	9,450	9,330	9,450	500	9,450
2019-03-14	9,600	9,600	9,400	9,400	500	9,400
2019-03-13	9,620	9,620	9,600	9,620	1,300	9,620
2019-03-12	9,620	9,620	9,620	9,620	500	9,620
2019-03-11	-	-	-	9,700	-	9,700
2019-03-08	9,600	9,700	9,600	9,700	500	9,700
2019-03-07	-	-	-	9,690	-	9,690
2019-03-06	9,690	9,690	9,690	9,690	100	9,690
2019-03-05	9,900	9,900	9,750	9,750	300	9,750
2019-03-04	9,850	9,900	9,850	9,900	600	9,900
2019-03-01	9,600	9,780	9,590	9,780	1,100	9,780
2019-02-28	9,600	9,600	9,590	9,600	300	9,600
2019-02-27	9,500	9,600	9,470	9,470	400	9,470
2019-02-26	-	-	-	9,510	-	9,510
2019-02-25	9,850	9,940	9,510	9,510	2,200	9,510
2019-02-22	9,700	9,790	9,700	9,790	1,000	9,790
2019-02-21	-	-	-	9,750	-	9,750
2019-02-20	9,700	9,750	9,700	9,750	700	9,750
2019-02-19	9,780	9,800	9,700	9,700	900	9,700
2019-02-18	9,870	9,870	9,650	9,700	1,400	9,700
2019-02-15	-	-	-	9,510	-	9,510
2019-02-14	9,510	9,510	9,510	9,510	300	9,510
2019-02-13	9,360	9,510	9,360	9,510	1,800	9,510
2019-02-12	9,500	9,500	9,480	9,500	300	9,500
2019-02-08	9,660	9,660	9,500	9,500	400	9,500
2019-02-07	9,990	9,990	9,500	9,510	2,500	9,510
2019-02-06	9,800	9,800	9,800	9,800	400	9,800
2019-02-05	-	-	-	9,730	-	9,730
2019-02-04	-	-	-	9,730	-	9,730
2019-02-01	9,700	9,730	9,700	9,730	500	9,730
2019-01-31	-	-	-	9,640	-	9,640
2019-01-30	9,590	9,650	9,410	9,640	900	9,640
2019-01-29	9,550	9,550	9,400	9,550	300	9,550
2019-01-28	9,540	9,550	9,540	9,550	200	9,550
2019-01-25	9,490	9,490	9,490	9,490	100	9,490
2019-01-24	9,390	9,390	9,390	9,390	300	9,390
2019-01-23	9,310	9,350	9,310	9,350	200	9,350
2019-01-22	9,300	9,300	9,300	9,300	300	9,300
2019-01-21	9,260	9,300	9,260	9,300	600	9,300
2019-01-18	9,400	9,400	9,210	9,250	1,300	9,250
2019-01-17	-	-	-	9,300	-	9,300
2019-01-16	9,300	9,300	9,300	9,300	100	9,300
2019-01-15	9,300	9,300	9,300	9,300	300	9,300
2019-01-11	9,300	9,300	9,300	9,300	100	9,300
2019-01-10	9,490	9,540	9,100	9,200	1,700	9,200
2019-01-09	9,270	9,270	9,270	9,270	100	9,270
2019-01-08	9,220	9,300	9,220	9,300	400	9,300
2019-01-07	-	-	-	9,110	-	9,110
2019-01-04	-	-	-	9,110	-	9,110

分割・併合履歴： [2014-08-27]1株→0.2株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31