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
2023-12-08	290	290	280	280	54,700	280
2023-12-07	293	293	286	286	50,100	286
2023-12-06	289	294	288	292	24,300	292
2023-12-05	295	298	289	290	42,600	290
2023-12-04	298	299	295	295	18,400	295
2023-12-01	300	300	294	296	45,400	296
2023-11-30	290	303	290	299	73,700	299
2023-11-29	288	290	287	289	24,200	289
2023-11-28	285	289	285	289	43,800	289
2023-11-27	289	290	287	287	41,400	287
2023-11-24	284	287	283	283	50,800	283
2023-11-22	278	283	278	281	39,800	281
2023-11-21	278	282	277	279	60,800	279
2023-11-20	279	281	275	275	72,200	275
2023-11-17	276	279	274	279	98,200	279
2023-11-16	278	280	276	277	30,400	277
2023-11-15	279	280	274	276	65,400	276
2023-11-14	281	281	270	276	165,700	276
2023-11-13	278	288	270	282	391,700	282
2023-11-10	303	314	298	310	246,400	310
2023-11-09	301	307	299	305	40,900	305
2023-11-08	306	308	296	301	40,500	301
2023-11-07	305	309	305	306	34,800	306
2023-11-06	306	308	305	305	44,000	305
2023-11-02	298	302	297	302	58,000	302
2023-11-01	298	302	296	297	66,500	297
2023-10-31	287	293	287	293	77,200	293
2023-10-30	288	303	285	285	320,000	285
2023-10-27	283	289	282	287	44,500	287
2023-10-26	278	285	278	281	29,300	281
2023-10-25	283	288	283	284	31,500	284
2023-10-24	289	289	277	284	70,900	284
2023-10-23	287	290	285	287	27,300	287
2023-10-20	290	292	286	290	31,200	290
2023-10-19	296	296	290	290	22,300	290
2023-10-18	292	299	291	297	17,700	297
2023-10-17	292	296	287	290	33,100	290
2023-10-16	299	313	286	290	132,600	290
2023-10-13	291	296	291	293	39,400	293
2023-10-12	290	296	290	292	53,900	292
2023-10-11	299	299	290	290	43,200	290
2023-10-10	296	304	296	298	36,300	298
2023-10-06	299	301	295	295	30,000	295
2023-10-05	297	303	295	297	68,100	297
2023-10-04	288	296	287	294	84,300	294
2023-10-03	305	306	296	296	60,600	296
2023-10-02	312	315	307	307	53,400	307
2023-09-29	313	313	306	307	53,200	307
2023-09-28	314	315	311	312	36,000	312
2023-09-27	310	315	307	315	36,900	315
2023-09-26	319	319	312	314	26,800	314
2023-09-25	314	316	313	316	28,000	316
2023-09-22	304	314	302	312	34,400	312
2023-09-21	312	314	308	308	53,400	308
2023-09-20	322	325	315	315	59,600	315
2023-09-19	322	325	320	324	49,600	324
2023-09-15	316	322	316	322	48,000	322
2023-09-14	316	318	313	316	37,300	316
2023-09-13	319	319	315	316	37,700	316
2023-09-12	317	323	317	322	46,400	322
2023-09-11	323	323	317	322	28,800	322
2023-09-08	316	324	316	318	56,700	318
2023-09-07	318	322	316	319	67,000	319
2023-09-06	323	326	318	319	34,100	319
2023-09-05	326	327	321	323	47,900	323
2023-09-04	324	326	317	325	93,900	325
2023-09-01	316	327	313	323	93,600	323
2023-08-31	315	316	309	311	30,600	311
2023-08-30	316	316	310	310	25,600	310
2023-08-29	315	316	311	313	34,900	313
2023-08-28	310	323	306	311	94,000	311
2023-08-25	300	305	300	304	29,100	304
2023-08-24	314	314	303	306	45,200	306
2023-08-23	312	318	312	314	18,700	314
2023-08-22	318	319	311	317	66,900	317
2023-08-21	324	325	311	320	84,500	320
2023-08-18	297	323	297	319	134,000	319
2023-08-17	298	303	295	302	39,900	302
2023-08-16	299	303	296	303	80,800	303
2023-08-15	305	307	294	304	144,100	304
2023-08-14	330	347	291	304	888,300	304
2023-08-10	271	282	266	282	45,600	282
2023-08-09	267	268	265	265	18,200	265
2023-08-08	280	280	266	266	47,600	266
2023-08-07	267	275	267	275	20,400	275
2023-08-04	263	270	263	266	17,400	266
2023-08-03	271	271	264	264	27,200	264
2023-08-02	274	274	270	270	15,200	270
2023-08-01	278	278	273	274	18,900	274
2023-07-31	271	276	269	276	30,000	276
2023-07-28	276	278	262	271	223,300	271
2023-07-27	276	279	276	276	45,100	276
2023-07-26	280	280	278	280	9,900	280
2023-07-25	281	282	278	280	17,700	280
2023-07-24	280	281	277	280	22,200	280
2023-07-21	281	281	276	277	12,000	277
2023-07-20	281	281	278	280	12,100	280
2023-07-19	281	281	278	280	54,000	280
2023-07-18	277	277	273	276	15,900	276
2023-07-14	277	277	271	273	22,900	273
2023-07-13	281	290	273	274	52,600	274
2023-07-12	272	276	271	273	19,800	273
2023-07-11	276	278	273	273	23,900	273
2023-07-10	280	281	276	276	32,600	276
2023-07-07	284	284	279	279	21,000	279
2023-07-06	285	285	280	283	30,400	283
2023-07-05	288	289	285	287	12,800	287
2023-07-04	289	290	288	288	21,500	288
2023-07-03	283	290	282	289	45,700	289
2023-06-30	280	281	279	281	30,500	281
2023-06-29	278	280	277	279	21,400	279
2023-06-28	276	279	275	279	31,200	279
2023-06-27	274	276	270	276	28,800	276
2023-06-26	272	273	269	271	23,600	271
2023-06-23	271	274	269	272	31,400	272
2023-06-22	275	275	270	270	20,200	270
2023-06-21	272	274	272	273	8,400	273
2023-06-20	274	275	272	275	16,700	275
2023-06-19	272	275	270	275	33,100	275
2023-06-16	273	273	268	268	28,700	268
2023-06-15	270	271	269	270	13,700	270
2023-06-14	270	272	269	270	20,200	270
2023-06-13	273	274	270	270	27,700	270
2023-06-12	269	273	269	272	24,000	272
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