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
2022-10-0624624824524634,100246
2022-10-0524724724424615,000246
2022-10-0424524624324628,100246
2022-10-0324324424124321,400243
2022-09-3024524524224238,100242
2022-09-2924424824424749,000247
2022-09-2824224723924786,700247
2022-09-2724624624224241,100242
2022-09-2624324624224357,100243
2022-09-2224524724424534,600245
2022-09-2124624824624616,300246
2022-09-2024824824524642,900246
2022-09-1624724724324445,900244
2022-09-1524224524224323,200243
2022-09-1424124424124129,200241
2022-09-1324924924424530,300245
2022-09-1224825024724718,800247
2022-09-0924525024524850,600248
2022-09-0824524824524635,300246
2022-09-0724124424124244,500242
2022-09-0624424424224212,400242
2022-09-0524224324124215,100242
2022-09-0224324524124231,800242
2022-09-0124524624224241,300242
2022-08-3124724724324436,900244
2022-08-3024624824424817,000248
2022-08-2924424624324326,600243
2022-08-2624624824524723,600247
2022-08-2524524624324521,100245
2022-08-2424624724324428,500244
2022-08-2324724824524528,500245
2022-08-2224925024724825,100248
2022-08-1925125324925038,400250
2022-08-1825025325025026,400250
2022-08-1725025424925124,200251
2022-08-1625325724924959,700249
2022-08-1525725725325547,500255
2022-08-1225725724925566,800255
2022-08-1024324724024530,200245
2022-08-0924324424124220,600242
2022-08-0824424624224416,900244
2022-08-0524224424124417,100244
2022-08-0424324324124212,600242
2022-08-0324324424124315,700243
2022-08-0224624624224235,300242
2022-08-0124724724324631,600246
2022-07-2924724824524719,900247
2022-07-2824524724224739,400247
2022-07-2724424524224435,600244
2022-07-2624424624224431,600244
2022-07-2524524524224425,900244
2022-07-2224424524224530,600245
2022-07-2124124524124234,000242
2022-07-2024424524024066,800240
2022-07-1924724724124196,300241
2022-07-1525325324624946,200249
2022-07-1425025425025420,000254
2022-07-1324725324725333,900253
2022-07-1225425424624961,100249
2022-07-1125625925025235,900252
2022-07-0825525925225235,600252
2022-07-0725525825425523,100255
2022-07-0625625925525523,000255
2022-07-0525926225825818,600258
2022-07-0425726125725914,900259
2022-07-0126426625725731,900257
2022-06-3027527526426459,500264
2022-06-2926227726027764,100277
2022-06-2826126325726313,800263
2022-06-2726326426126125,800261
2022-06-2425125825125821,600258
2022-06-2324725624724838,700248
2022-06-2225125324824927,100249
2022-06-2125325324824925,900249
2022-06-2025825824824850,300248
2022-06-1725425925125335,200253
2022-06-1625926325525638,700256
2022-06-1526326725725748,800257
2022-06-1426726726226335,700263
2022-06-1327927926726744,100267
2022-06-1028428527427437,600274
2022-06-0928129328128441,200284
2022-06-0828028227728022,900280
2022-06-0728328527727819,500278
2022-06-0627828527628215,100282
2022-06-0328528527728021,400280
2022-06-0228728728028217,500282
2022-06-0128929328528828,200288
2022-05-3128728928228937,600289
2022-05-3027429127429158,900291
2022-05-2727427427027312,200273
2022-05-2626927426726849,600268
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