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
2022-05-2527027026726910,600269
2022-05-2427227526827018,300270
2022-05-2327227626827422,900274
2022-05-2027127226827210,100272
2022-05-1927327427027210,400272
2022-05-1827027627027617,300276
2022-05-1727327326626933,100269
2022-05-1628328326927325,900273
2022-05-1326527726527714,500277
2022-05-1226527026326332,800263
2022-05-1127327526826921,500269
2022-05-1027527727227321,500273
2022-05-0928428427627618,200276
2022-05-0629029028228226,300282
2022-05-0228628628028323,600283
2022-04-2828228527828321,900283
2022-04-2727328327128349,600283
2022-04-2627527627327521,400275
2022-04-2528128127427432,000274
2022-04-2228228328028015,300280
2022-04-2128128627928521,300285
2022-04-2028628827827854,200278
2022-04-1929229428228454,400284
2022-04-18310310289292123,800292
2022-04-15295324292310333,300310
2022-04-1429329729029627,800296
2022-04-1329129429029034,800290
2022-04-1229629729129121,300291
2022-04-1129029529029019,900290
2022-04-0829629629029218,800292
2022-04-0730130129229426,000294
2022-04-0630630630230421,700304
2022-04-0530130529830533,200305
2022-04-0430130129729814,100298
2022-04-0129730229530238,300302
2022-03-3130230229929943,900299
2022-03-30302302297302215,800302
2022-03-29304307301306253,900306
2022-03-2830931030530650,500306
2022-03-2530930930530724,400307
2022-03-2430630730430717,600307
2022-03-2330630830430734,400307
2022-03-2230830829830553,300305
2022-03-1829930629830629,600306
2022-03-1729730129730022,800300
2022-03-1629629729429726,200297
2022-03-1528629328629320,300293
2022-03-1428628828328636,800286
2022-03-1128228828028475,800284
2022-03-1027628527628565,400285
2022-03-0928729127727857,300278
2022-03-0828729428328567,900285
2022-03-07299299285291175,200291
2022-03-04302304299299134,100299
2022-03-033053083053058,300305
2022-03-0230430730430412,100304
2022-03-0130930930230527,500305
2022-02-2830830830230729,800307
2022-02-2529930529830540,200305
2022-02-2430130329829936,400299
2022-02-2230530730230332,200303
2022-02-2130930930630722,000307
2022-02-1830831030630924,700309
2022-02-1731031130830819,400308
2022-02-1631331430831335,300313
2022-02-1531031530931044,700310
2022-02-1431931931031340,000313
2022-02-1031832331532038,300320
2022-02-0931731731231631,700316
2022-02-0831831831431615,000316
2022-02-0731931931531513,600315
2022-02-0431831931331956,100319
2022-02-0332232531932021,400320
2022-02-0231432631432522,900325
2022-02-013163163143147,200314
2022-01-3131131431131410,200314
2022-01-28322322312312170,000312
2022-01-2731731730930929,300309
2022-01-2631631631231529,400315
2022-01-2531832131631626,800316
2022-01-2431732031732013,900320
2022-01-21324324317319192,900319
2022-01-2031531931531612,700316
2022-01-1932132231531549,600315
2022-01-1832432632132115,600321
2022-01-1732732832232325,200323
2022-01-1432732732132283,800322
2022-01-1332832832332313,200323
2022-01-1233233232132520,200325
2022-01-1132432832032736,400327
2022-01-0732832932232388,600323
2022-01-0633633632632626,300326
2022-01-0533333833333824,700338
2022-01-0432833232733131,500331

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