6926 岡谷電機産業(株) の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-05-25 | 270 | 270 | 267 | 269 | 10,600 | 269 |
| 2022-05-24 | 272 | 275 | 268 | 270 | 18,300 | 270 |
| 2022-05-23 | 272 | 276 | 268 | 274 | 22,900 | 274 |
| 2022-05-20 | 271 | 272 | 268 | 272 | 10,100 | 272 |
| 2022-05-19 | 273 | 274 | 270 | 272 | 10,400 | 272 |
| 2022-05-18 | 270 | 276 | 270 | 276 | 17,300 | 276 |
| 2022-05-17 | 273 | 273 | 266 | 269 | 33,100 | 269 |
| 2022-05-16 | 283 | 283 | 269 | 273 | 25,900 | 273 |
| 2022-05-13 | 265 | 277 | 265 | 277 | 14,500 | 277 |
| 2022-05-12 | 265 | 270 | 263 | 263 | 32,800 | 263 |
| 2022-05-11 | 273 | 275 | 268 | 269 | 21,500 | 269 |
| 2022-05-10 | 275 | 277 | 272 | 273 | 21,500 | 273 |
| 2022-05-09 | 284 | 284 | 276 | 276 | 18,200 | 276 |
| 2022-05-06 | 290 | 290 | 282 | 282 | 26,300 | 282 |
| 2022-05-02 | 286 | 286 | 280 | 283 | 23,600 | 283 |
| 2022-04-28 | 282 | 285 | 278 | 283 | 21,900 | 283 |
| 2022-04-27 | 273 | 283 | 271 | 283 | 49,600 | 283 |
| 2022-04-26 | 275 | 276 | 273 | 275 | 21,400 | 275 |
| 2022-04-25 | 281 | 281 | 274 | 274 | 32,000 | 274 |
| 2022-04-22 | 282 | 283 | 280 | 280 | 15,300 | 280 |
| 2022-04-21 | 281 | 286 | 279 | 285 | 21,300 | 285 |
| 2022-04-20 | 286 | 288 | 278 | 278 | 54,200 | 278 |
| 2022-04-19 | 292 | 294 | 282 | 284 | 54,400 | 284 |
| 2022-04-18 | 310 | 310 | 289 | 292 | 123,800 | 292 |
| 2022-04-15 | 295 | 324 | 292 | 310 | 333,300 | 310 |
| 2022-04-14 | 293 | 297 | 290 | 296 | 27,800 | 296 |
| 2022-04-13 | 291 | 294 | 290 | 290 | 34,800 | 290 |
| 2022-04-12 | 296 | 297 | 291 | 291 | 21,300 | 291 |
| 2022-04-11 | 290 | 295 | 290 | 290 | 19,900 | 290 |
| 2022-04-08 | 296 | 296 | 290 | 292 | 18,800 | 292 |
| 2022-04-07 | 301 | 301 | 292 | 294 | 26,000 | 294 |
| 2022-04-06 | 306 | 306 | 302 | 304 | 21,700 | 304 |
| 2022-04-05 | 301 | 305 | 298 | 305 | 33,200 | 305 |
| 2022-04-04 | 301 | 301 | 297 | 298 | 14,100 | 298 |
| 2022-04-01 | 297 | 302 | 295 | 302 | 38,300 | 302 |
| 2022-03-31 | 302 | 302 | 299 | 299 | 43,900 | 299 |
| 2022-03-30 | 302 | 302 | 297 | 302 | 215,800 | 302 |
| 2022-03-29 | 304 | 307 | 301 | 306 | 253,900 | 306 |
| 2022-03-28 | 309 | 310 | 305 | 306 | 50,500 | 306 |
| 2022-03-25 | 309 | 309 | 305 | 307 | 24,400 | 307 |
| 2022-03-24 | 306 | 307 | 304 | 307 | 17,600 | 307 |
| 2022-03-23 | 306 | 308 | 304 | 307 | 34,400 | 307 |
| 2022-03-22 | 308 | 308 | 298 | 305 | 53,300 | 305 |
| 2022-03-18 | 299 | 306 | 298 | 306 | 29,600 | 306 |
| 2022-03-17 | 297 | 301 | 297 | 300 | 22,800 | 300 |
| 2022-03-16 | 296 | 297 | 294 | 297 | 26,200 | 297 |
| 2022-03-15 | 286 | 293 | 286 | 293 | 20,300 | 293 |
| 2022-03-14 | 286 | 288 | 283 | 286 | 36,800 | 286 |
| 2022-03-11 | 282 | 288 | 280 | 284 | 75,800 | 284 |
| 2022-03-10 | 276 | 285 | 276 | 285 | 65,400 | 285 |
| 2022-03-09 | 287 | 291 | 277 | 278 | 57,300 | 278 |
| 2022-03-08 | 287 | 294 | 283 | 285 | 67,900 | 285 |
| 2022-03-07 | 299 | 299 | 285 | 291 | 175,200 | 291 |
| 2022-03-04 | 302 | 304 | 299 | 299 | 134,100 | 299 |
| 2022-03-03 | 305 | 308 | 305 | 305 | 8,300 | 305 |
| 2022-03-02 | 304 | 307 | 304 | 304 | 12,100 | 304 |
| 2022-03-01 | 309 | 309 | 302 | 305 | 27,500 | 305 |
| 2022-02-28 | 308 | 308 | 302 | 307 | 29,800 | 307 |
| 2022-02-25 | 299 | 305 | 298 | 305 | 40,200 | 305 |
| 2022-02-24 | 301 | 303 | 298 | 299 | 36,400 | 299 |
| 2022-02-22 | 305 | 307 | 302 | 303 | 32,200 | 303 |
| 2022-02-21 | 309 | 309 | 306 | 307 | 22,000 | 307 |
| 2022-02-18 | 308 | 310 | 306 | 309 | 24,700 | 309 |
| 2022-02-17 | 310 | 311 | 308 | 308 | 19,400 | 308 |
| 2022-02-16 | 313 | 314 | 308 | 313 | 35,300 | 313 |
| 2022-02-15 | 310 | 315 | 309 | 310 | 44,700 | 310 |
| 2022-02-14 | 319 | 319 | 310 | 313 | 40,000 | 313 |
| 2022-02-10 | 318 | 323 | 315 | 320 | 38,300 | 320 |
| 2022-02-09 | 317 | 317 | 312 | 316 | 31,700 | 316 |
| 2022-02-08 | 318 | 318 | 314 | 316 | 15,000 | 316 |
| 2022-02-07 | 319 | 319 | 315 | 315 | 13,600 | 315 |
| 2022-02-04 | 318 | 319 | 313 | 319 | 56,100 | 319 |
| 2022-02-03 | 322 | 325 | 319 | 320 | 21,400 | 320 |
| 2022-02-02 | 314 | 326 | 314 | 325 | 22,900 | 325 |
| 2022-02-01 | 316 | 316 | 314 | 314 | 7,200 | 314 |
| 2022-01-31 | 311 | 314 | 311 | 314 | 10,200 | 314 |
| 2022-01-28 | 322 | 322 | 312 | 312 | 170,000 | 312 |
| 2022-01-27 | 317 | 317 | 309 | 309 | 29,300 | 309 |
| 2022-01-26 | 316 | 316 | 312 | 315 | 29,400 | 315 |
| 2022-01-25 | 318 | 321 | 316 | 316 | 26,800 | 316 |
| 2022-01-24 | 317 | 320 | 317 | 320 | 13,900 | 320 |
| 2022-01-21 | 324 | 324 | 317 | 319 | 192,900 | 319 |
| 2022-01-20 | 315 | 319 | 315 | 316 | 12,700 | 316 |
| 2022-01-19 | 321 | 322 | 315 | 315 | 49,600 | 315 |
| 2022-01-18 | 324 | 326 | 321 | 321 | 15,600 | 321 |
| 2022-01-17 | 327 | 328 | 322 | 323 | 25,200 | 323 |
| 2022-01-14 | 327 | 327 | 321 | 322 | 83,800 | 322 |
| 2022-01-13 | 328 | 328 | 323 | 323 | 13,200 | 323 |
| 2022-01-12 | 332 | 332 | 321 | 325 | 20,200 | 325 |
| 2022-01-11 | 324 | 328 | 320 | 327 | 36,400 | 327 |
| 2022-01-07 | 328 | 329 | 322 | 323 | 88,600 | 323 |
| 2022-01-06 | 336 | 336 | 326 | 326 | 26,300 | 326 |
| 2022-01-05 | 333 | 338 | 333 | 338 | 24,700 | 338 |
| 2022-01-04 | 328 | 332 | 327 | 331 | 31,500 | 331 |
分割・併合履歴 ： [1987-03-27]1株→1.11株 [1986-03-27]1株→1.1株 [1985-03-27]1株→1.05株
