6926 岡谷電機産業(株) の時系列データ [2023年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2023-06-09 | 273 | 273 | 268 | 269 | 39,000 | 269 |
2023-06-08 | 270 | 272 | 268 | 269 | 24,700 | 269 |
2023-06-07 | 274 | 274 | 268 | 269 | 34,700 | 269 |
2023-06-06 | 270 | 273 | 270 | 272 | 18,800 | 272 |
2023-06-05 | 268 | 274 | 266 | 274 | 28,800 | 274 |
2023-06-02 | 263 | 269 | 263 | 268 | 23,000 | 268 |
2023-06-01 | 267 | 270 | 266 | 266 | 25,400 | 266 |
2023-05-31 | 270 | 272 | 265 | 267 | 56,700 | 267 |
2023-05-30 | 273 | 275 | 270 | 270 | 26,700 | 270 |
2023-05-29 | 276 | 278 | 273 | 274 | 31,300 | 274 |
2023-05-26 | 278 | 282 | 275 | 276 | 29,500 | 276 |
2023-05-25 | 275 | 280 | 275 | 278 | 20,500 | 278 |
2023-05-24 | 274 | 279 | 274 | 275 | 25,100 | 275 |
2023-05-23 | 287 | 287 | 277 | 277 | 45,900 | 277 |
2023-05-22 | 280 | 286 | 275 | 283 | 56,100 | 283 |
2023-05-19 | 283 | 283 | 275 | 277 | 52,100 | 277 |
2023-05-18 | 284 | 286 | 281 | 284 | 17,200 | 284 |
2023-05-17 | 288 | 288 | 283 | 284 | 62,900 | 284 |
2023-05-16 | 292 | 292 | 281 | 285 | 31,300 | 285 |
2023-05-15 | 292 | 295 | 286 | 292 | 65,700 | 292 |
2023-05-12 | 309 | 311 | 303 | 303 | 41,200 | 303 |
2023-05-11 | 312 | 314 | 307 | 311 | 41,400 | 311 |
2023-05-10 | 310 | 314 | 309 | 312 | 22,900 | 312 |
2023-05-09 | 306 | 313 | 304 | 312 | 36,200 | 312 |
2023-05-08 | 306 | 306 | 304 | 304 | 20,100 | 304 |
2023-05-02 | 301 | 305 | 300 | 305 | 28,700 | 305 |
2023-05-01 | 301 | 303 | 300 | 303 | 23,000 | 303 |
2023-04-28 | 293 | 298 | 293 | 298 | 22,900 | 298 |
2023-04-27 | 297 | 298 | 293 | 293 | 137,600 | 293 |
2023-04-26 | 298 | 301 | 296 | 297 | 20,400 | 297 |
2023-04-25 | 303 | 304 | 298 | 298 | 33,400 | 298 |
2023-04-24 | 299 | 302 | 299 | 301 | 11,400 | 301 |
2023-04-21 | 302 | 303 | 299 | 299 | 18,600 | 299 |
2023-04-20 | 296 | 305 | 295 | 302 | 77,700 | 302 |
2023-04-19 | 300 | 300 | 295 | 296 | 27,800 | 296 |
2023-04-18 | 296 | 299 | 294 | 297 | 16,900 | 297 |
2023-04-17 | 298 | 298 | 292 | 298 | 33,100 | 298 |
2023-04-14 | 295 | 297 | 291 | 297 | 25,700 | 297 |
2023-04-13 | 296 | 296 | 292 | 293 | 19,800 | 293 |
2023-04-12 | 297 | 297 | 291 | 294 | 29,000 | 294 |
2023-04-11 | 296 | 298 | 292 | 296 | 25,200 | 296 |
2023-04-10 | 281 | 296 | 281 | 294 | 41,600 | 294 |
2023-04-07 | 288 | 289 | 280 | 280 | 41,100 | 280 |
2023-04-06 | 292 | 293 | 287 | 289 | 42,700 | 289 |
2023-04-05 | 299 | 300 | 292 | 292 | 77,500 | 292 |
2023-04-04 | 305 | 305 | 298 | 302 | 41,100 | 302 |
2023-04-03 | 309 | 310 | 303 | 305 | 38,700 | 305 |
2023-03-31 | 306 | 307 | 303 | 306 | 23,000 | 306 |
2023-03-30 | 304 | 307 | 293 | 298 | 99,400 | 298 |
2023-03-29 | 313 | 316 | 310 | 316 | 179,300 | 316 |
2023-03-28 | 311 | 312 | 307 | 308 | 35,500 | 308 |
2023-03-27 | 310 | 312 | 308 | 312 | 43,200 | 312 |
2023-03-24 | 310 | 311 | 303 | 311 | 31,200 | 311 |
2023-03-23 | 305 | 310 | 304 | 310 | 23,300 | 310 |
2023-03-22 | 310 | 315 | 307 | 309 | 31,800 | 309 |
2023-03-20 | 316 | 316 | 302 | 304 | 62,300 | 304 |
2023-03-17 | 318 | 319 | 310 | 319 | 33,300 | 319 |
2023-03-16 | 314 | 314 | 308 | 314 | 35,200 | 314 |
2023-03-15 | 318 | 323 | 316 | 322 | 47,600 | 322 |
2023-03-14 | 325 | 326 | 305 | 311 | 85,000 | 311 |
2023-03-13 | 335 | 336 | 320 | 331 | 111,300 | 331 |
2023-03-10 | 330 | 348 | 328 | 340 | 180,500 | 340 |
2023-03-09 | 329 | 335 | 328 | 331 | 98,700 | 331 |
2023-03-08 | 318 | 328 | 315 | 328 | 58,300 | 328 |
2023-03-07 | 320 | 326 | 320 | 320 | 60,800 | 320 |
2023-03-06 | 316 | 323 | 313 | 323 | 81,700 | 323 |
2023-03-03 | 325 | 325 | 304 | 315 | 108,800 | 315 |
2023-03-02 | 317 | 327 | 315 | 323 | 101,600 | 323 |
2023-03-01 | 312 | 315 | 307 | 315 | 38,900 | 315 |
2023-02-28 | 301 | 313 | 301 | 312 | 73,300 | 312 |
2023-02-27 | 294 | 300 | 293 | 300 | 40,700 | 300 |
2023-02-24 | 292 | 295 | 289 | 294 | 26,400 | 294 |
2023-02-22 | 288 | 294 | 287 | 290 | 35,700 | 290 |
2023-02-21 | 299 | 299 | 289 | 292 | 72,700 | 292 |
2023-02-20 | 285 | 296 | 285 | 296 | 83,700 | 296 |
2023-02-17 | 277 | 285 | 274 | 285 | 118,000 | 285 |
2023-02-16 | 273 | 277 | 271 | 277 | 78,100 | 277 |
2023-02-15 | 273 | 277 | 270 | 270 | 68,000 | 270 |
2023-02-14 | 273 | 278 | 268 | 273 | 103,500 | 273 |
2023-02-13 | 280 | 280 | 268 | 273 | 155,600 | 273 |
2023-02-10 | 262 | 262 | 258 | 258 | 38,300 | 258 |
2023-02-09 | 258 | 263 | 257 | 262 | 16,800 | 262 |
2023-02-08 | 259 | 260 | 256 | 258 | 17,600 | 258 |
2023-02-07 | 261 | 261 | 256 | 257 | 20,500 | 257 |
2023-02-06 | 257 | 261 | 257 | 260 | 12,200 | 260 |
2023-02-03 | 259 | 260 | 256 | 260 | 22,200 | 260 |
2023-02-02 | 263 | 263 | 259 | 261 | 20,700 | 261 |
2023-02-01 | 259 | 263 | 256 | 263 | 30,200 | 263 |
2023-01-31 | 253 | 257 | 253 | 257 | 16,900 | 257 |
2023-01-30 | 255 | 258 | 249 | 250 | 102,300 | 250 |
2023-01-27 | 257 | 257 | 254 | 256 | 33,700 | 256 |
2023-01-26 | 257 | 257 | 254 | 256 | 21,500 | 256 |
2023-01-25 | 252 | 257 | 251 | 256 | 38,200 | 256 |
2023-01-24 | 251 | 252 | 250 | 252 | 22,900 | 252 |
2023-01-23 | 249 | 250 | 246 | 248 | 20,900 | 248 |
2023-01-20 | 249 | 250 | 246 | 246 | 20,800 | 246 |
2023-01-19 | 247 | 249 | 246 | 246 | 43,000 | 246 |
2023-01-18 | 248 | 249 | 245 | 247 | 66,800 | 247 |
2023-01-17 | 245 | 248 | 245 | 248 | 26,000 | 248 |
2023-01-16 | 246 | 247 | 245 | 245 | 18,300 | 245 |
2023-01-13 | 248 | 249 | 246 | 246 | 31,100 | 246 |
2023-01-12 | 255 | 255 | 246 | 247 | 67,900 | 247 |
2023-01-11 | 251 | 256 | 251 | 252 | 33,100 | 252 |
2023-01-10 | 251 | 255 | 250 | 250 | 26,700 | 250 |
2023-01-06 | 264 | 264 | 247 | 247 | 129,700 | 247 |
2023-01-05 | 251 | 265 | 251 | 261 | 145,500 | 261 |
2023-01-04 | 248 | 254 | 242 | 250 | 60,900 | 250 |
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