6926 岡谷電機産業(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-10-213493503473473,900347
2021-10-203503533493507,800350
2021-10-193533533503537,200353
2021-10-1834935034535010,500350
2021-10-153453493433498,600349
2021-10-143423453423455,000345
2021-10-1334534534134313,500343
2021-10-123463473433455,900345
2021-10-1134535034434412,000344
2021-10-083423453413439,900343
2021-10-0734334534034018,000340
2021-10-0634234734034022,000340
2021-10-0534734834134118,600341
2021-10-0435335334534716,400347
2021-10-0136136135135139,000351
2021-09-3035936535736118,400361
2021-09-2936136435836018,700360
2021-09-2836536735936725,100367
2021-09-2736736736336616,700366
2021-09-2435736735636726,600367
2021-09-2236336335535612,400356
2021-09-2136336935836323,000363
2021-09-1736637036437017,000370
2021-09-1637037036236620,100366
2021-09-1536336736336711,000367
2021-09-1436537036337029,600370
2021-09-1336236736136719,400367
2021-09-1036336536036530,700365
2021-09-0935736235736116,900361
2021-09-0836236235636128,500361
2021-09-0736736735536135,800361
2021-09-0636936935936542,300365
2021-09-0335836535736522,000365
2021-09-0235835835335510,700355
2021-09-0135735935535812,700358
2021-08-3135335935135711,800357
2021-08-3034935434935312,300353
2021-08-2735435434735015,800350
2021-08-2635035734835721,300357
2021-08-253503503453498,300349
2021-08-2434535134534810,100348
2021-08-2334334833734838,500348
2021-08-2034134634034024,300340
2021-08-1934534634034112,500341
2021-08-1834234834034813,800348
2021-08-1734534534234313,200343
2021-08-1635035034434418,000344
2021-08-1335535635035118,800351
2021-08-1235935935235514,900355
2021-08-1135235534835541,300355
2021-08-10343353338350188,700350
2021-08-0638539637837874,000378
2021-08-0537938737938123,500381
2021-08-043853853773819,400381
2021-08-0338039138038628,500386
2021-08-0235838135838059,500380
2021-07-3036536535035638,000356
2021-07-2936436635836626,800366
2021-07-2838038036036149,500361
2021-07-2738038137238125,000381
2021-07-2638038036937736,000377
2021-07-2136036736036714,800367
2021-07-2036636735535540,300355
2021-07-1938138136737151,000371
2021-07-163683703673704,800370
2021-07-1537037136836915,400369
2021-07-1437337737037017,100370
2021-07-1337537837437815,400378
2021-07-1237437737337515,600375
2021-07-0937237236436731,300367
2021-07-0837137437037032,900370
2021-07-0737938336837027,600370
2021-07-0638839238538510,400385
2021-07-0539739738739017,500390
2021-07-0239240239239727,800397
2021-07-0140140838439184,000391
2021-06-3037639637639669,800396
2021-06-293733763733769,800376
2021-06-2837538137337737,000377
2021-06-2536137236137231,200372
2021-06-2435836335636114,800361
2021-06-2335136235136231,100362
2021-06-2235036035035139,800351
2021-06-2134534934534631,900346
2021-06-1835235234534518,900345
2021-06-173523543493529,200352
2021-06-1635935935035415,200354
2021-06-1534635934635931,700359
2021-06-1435035034534522,600345
2021-06-1135335334835025,600350
2021-06-1035335335035314,200353
2021-06-0934735434735321,200353
2021-06-0835735734334363,400343
2021-06-0736336335735712,100357
2021-06-043623643593598,900359
2021-06-0336136536136416,200364
2021-06-0235736535736533,000365
2021-06-0135735735235523,200355
2021-05-3135635935035429,500354
2021-05-2834536534434768,100347
2021-05-2734734734134328,400343
2021-05-2635435434534750,500347
2021-05-2535735935535515,500355
2021-05-2436036435836031,400360
2021-05-2137037036036018,300360
2021-05-2036036836036715,600367
2021-05-1936236835936311,200363
2021-05-1835537034936641,200366
2021-05-1737837835135384,500353
2021-05-1438939436037089,400370
2021-05-1338539438438418,200384
2021-05-1238939338438843,900388
2021-05-1139540139239234,900392
2021-05-1039840139339823,500398
2021-05-0737940037639846,200398
2021-05-0636537936537442,600374
2021-04-3036236536036023,700360
2021-04-2836837136036030,000360
2021-04-2737337436636927,900369
2021-04-263723733713713,900371
2021-04-233713713703715,300371
2021-04-2236837236837211,200372
2021-04-2137337336636826,400368
2021-04-2037838737737824,000378
2021-04-1939239437737737,700377
2021-04-1639439438739212,900392
2021-04-1539339438639231,500392
2021-04-1440440439439514,500395
2021-04-1339440239140232,600402
2021-04-123983983913948,100394
2021-04-0939139539039415,700394
2021-04-0840040039239235,100392
2021-04-0739940439840415,300404
2021-04-0642042039639841,500398
2021-04-0539742039741950,000419
2021-04-0239739739039628,700396
2021-04-0139739938938929,900389
2021-03-3140240539739737,600397
2021-03-30410412397409207,100409
2021-03-29421422407417222,800417
2021-03-2641442040541975,400419
2021-03-2540241740141555,200415
2021-03-2442142740140584,900405
2021-03-2343243842342760,000427
2021-03-2242443642443361,100433
2021-03-19420431415424103,000424
2021-03-18428429407418101,300418
2021-03-17394436392425272,500425
2021-03-1639639638939628,500396
2021-03-1538939638939646,700396
2021-03-1238338337638287,400382
2021-03-1138338337838326,000383
2021-03-1038038137637920,800379
2021-03-0937538137438123,200381
2021-03-0837737737037228,100372
2021-03-0537537836337162,600371
2021-03-0438038036937628,200376
2021-03-0337137937137924,200379
2021-03-0237437736837141,600371
2021-03-0136937536337545,600375
2021-02-26375375362362109,900362
2021-02-2537037436736761,400367
2021-02-2437337436436541,400365
2021-02-2236837536737553,800375
2021-02-19375375363365244,200365
2021-02-1838538537337657,700376
2021-02-1739039138438422,100384
2021-02-1638839238839221,900392
2021-02-1539139238839064,300390
2021-02-1238538737838742,800387
2021-02-1039239338438720,100387
2021-02-0938139038038931,700389
2021-02-0837638337238349,500383
2021-02-0536937536637436,800374
2021-02-0436236836236730,400367
2021-02-0336236636236423,900364
2021-02-0235936135836029,100360
2021-02-0135936435936019,000360
2021-01-2936537035735838,200358
2021-01-2836037536036898,600368
2021-01-2736236535936432,300364
2021-01-2636436435936215,600362
2021-01-2535936435736227,600362
2021-01-2236236535935983,500359
2021-01-2135736235735929,600359
2021-01-2036336735936141,300361
2021-01-1937137436536542,600365
2021-01-1837337536537437,800374
2021-01-1538438537737748,100377
2021-01-1438438838338515,300385
2021-01-1338638838238824,100388
2021-01-1239539538438535,200385
2021-01-0838839438339459,300394
2021-01-0739240138738934,500389
2021-01-0638539038138732,000387
2021-01-0539939938038131,400381
2021-01-0440540539040130,700401

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