6926 岡谷電機産業(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-12-12 | 198 | 199 | 195 | 196 | 44,200 | 196 |
| 2025-12-11 | 198 | 199 | 197 | 198 | 26,700 | 198 |
| 2025-12-10 | 199 | 199 | 198 | 198 | 29,000 | 198 |
| 2025-12-09 | 199 | 199 | 198 | 198 | 24,400 | 198 |
| 2025-12-08 | 198 | 199 | 198 | 198 | 35,500 | 198 |
| 2025-12-05 | 200 | 200 | 198 | 198 | 21,700 | 198 |
| 2025-12-04 | 199 | 199 | 198 | 199 | 22,200 | 199 |
| 2025-12-03 | 200 | 200 | 198 | 198 | 13,200 | 198 |
| 2025-12-02 | 200 | 200 | 198 | 199 | 27,100 | 199 |
| 2025-12-01 | 200 | 200 | 199 | 199 | 20,300 | 199 |
| 2025-11-28 | 200 | 200 | 199 | 200 | 18,100 | 200 |
| 2025-11-27 | 201 | 201 | 199 | 200 | 20,900 | 200 |
| 2025-11-26 | 200 | 201 | 199 | 201 | 35,200 | 201 |
| 2025-11-25 | 199 | 200 | 199 | 200 | 24,500 | 200 |
| 2025-11-21 | 199 | 200 | 199 | 200 | 12,600 | 200 |
| 2025-11-20 | 200 | 200 | 199 | 199 | 21,000 | 199 |
| 2025-11-19 | 201 | 201 | 199 | 199 | 17,000 | 199 |
| 2025-11-18 | 200 | 201 | 199 | 201 | 15,900 | 201 |
| 2025-11-17 | 201 | 201 | 200 | 200 | 8,400 | 200 |
| 2025-11-14 | 201 | 202 | 199 | 200 | 56,400 | 200 |
| 2025-11-13 | 202 | 203 | 201 | 203 | 14,000 | 203 |
| 2025-11-12 | 202 | 202 | 201 | 202 | 13,200 | 202 |
| 2025-11-11 | 201 | 203 | 201 | 202 | 7,500 | 202 |
| 2025-11-10 | 202 | 203 | 201 | 202 | 10,600 | 202 |
| 2025-11-07 | 202 | 203 | 202 | 202 | 14,200 | 202 |
| 2025-11-06 | 203 | 203 | 202 | 203 | 3,800 | 203 |
| 2025-11-05 | 202 | 203 | 202 | 203 | 11,700 | 203 |
| 2025-11-04 | 204 | 205 | 202 | 203 | 19,200 | 203 |
| 2025-10-31 | 204 | 205 | 203 | 205 | 9,800 | 205 |
| 2025-10-30 | 203 | 204 | 203 | 204 | 8,600 | 204 |
| 2025-10-29 | 204 | 205 | 204 | 204 | 9,200 | 204 |
| 2025-10-28 | 206 | 206 | 204 | 205 | 4,600 | 205 |
| 2025-10-27 | 205 | 206 | 205 | 206 | 28,100 | 206 |
| 2025-10-24 | 205 | 205 | 203 | 204 | 26,400 | 204 |
| 2025-10-23 | 203 | 205 | 203 | 203 | 7,500 | 203 |
| 2025-10-22 | 205 | 205 | 203 | 203 | 9,900 | 203 |
| 2025-10-21 | 205 | 205 | 202 | 203 | 17,800 | 203 |
| 2025-10-20 | 205 | 205 | 202 | 204 | 13,500 | 204 |
| 2025-10-17 | 203 | 204 | 203 | 204 | 4,600 | 204 |
| 2025-10-16 | 204 | 204 | 203 | 204 | 7,600 | 204 |
| 2025-10-15 | 204 | 204 | 203 | 204 | 3,400 | 204 |
| 2025-10-14 | 205 | 205 | 202 | 205 | 26,800 | 205 |
| 2025-10-10 | 205 | 206 | 204 | 205 | 5,800 | 205 |
| 2025-10-09 | 205 | 206 | 204 | 205 | 9,300 | 205 |
| 2025-10-08 | 207 | 207 | 205 | 205 | 6,100 | 205 |
| 2025-10-07 | 204 | 206 | 204 | 206 | 15,400 | 206 |
| 2025-10-06 | 207 | 207 | 205 | 206 | 25,400 | 206 |
| 2025-10-03 | 205 | 206 | 204 | 206 | 7,600 | 206 |
| 2025-10-02 | 205 | 206 | 204 | 206 | 10,500 | 206 |
| 2025-10-01 | 207 | 208 | 205 | 205 | 20,900 | 205 |
| 2025-09-30 | 206 | 206 | 204 | 206 | 10,800 | 206 |
| 2025-09-29 | 203 | 207 | 203 | 205 | 24,800 | 205 |
| 2025-09-26 | 206 | 208 | 205 | 207 | 10,100 | 207 |
| 2025-09-25 | 208 | 208 | 205 | 206 | 20,700 | 206 |
| 2025-09-24 | 207 | 208 | 206 | 206 | 11,600 | 206 |
| 2025-09-22 | 206 | 208 | 206 | 208 | 8,900 | 208 |
| 2025-09-19 | 208 | 208 | 205 | 206 | 26,400 | 206 |
| 2025-09-18 | 207 | 208 | 206 | 208 | 12,700 | 208 |
| 2025-09-17 | 208 | 208 | 207 | 207 | 7,400 | 207 |
| 2025-09-16 | 206 | 207 | 206 | 207 | 23,700 | 207 |
| 2025-09-12 | 205 | 208 | 205 | 206 | 12,100 | 206 |
| 2025-09-11 | 207 | 207 | 205 | 205 | 22,500 | 205 |
| 2025-09-10 | 206 | 207 | 206 | 206 | 8,800 | 206 |
| 2025-09-09 | 207 | 208 | 206 | 206 | 11,300 | 206 |
| 2025-09-08 | 208 | 209 | 207 | 208 | 8,600 | 208 |
| 2025-09-05 | 209 | 209 | 208 | 208 | 12,400 | 208 |
| 2025-09-04 | 208 | 209 | 208 | 208 | 9,600 | 208 |
| 2025-09-03 | 207 | 209 | 207 | 208 | 7,800 | 208 |
| 2025-09-02 | 207 | 208 | 207 | 207 | 10,500 | 207 |
| 2025-09-01 | 208 | 209 | 207 | 208 | 9,500 | 208 |
| 2025-08-29 | 207 | 208 | 207 | 208 | 3,700 | 208 |
| 2025-08-28 | 208 | 209 | 206 | 207 | 5,200 | 207 |
| 2025-08-27 | 208 | 209 | 206 | 208 | 13,800 | 208 |
| 2025-08-26 | 208 | 208 | 206 | 208 | 11,600 | 208 |
| 2025-08-25 | 208 | 209 | 207 | 207 | 14,600 | 207 |
| 2025-08-22 | 207 | 208 | 206 | 208 | 9,400 | 208 |
| 2025-08-21 | 208 | 208 | 207 | 207 | 4,500 | 207 |
| 2025-08-20 | 207 | 208 | 206 | 208 | 12,400 | 208 |
| 2025-08-19 | 209 | 209 | 206 | 207 | 22,700 | 207 |
| 2025-08-18 | 208 | 209 | 206 | 209 | 16,000 | 209 |
| 2025-08-15 | 206 | 208 | 205 | 206 | 24,800 | 206 |
| 2025-08-14 | 206 | 208 | 205 | 207 | 20,000 | 207 |
| 2025-08-13 | 207 | 208 | 206 | 207 | 16,500 | 207 |
| 2025-08-12 | 205 | 208 | 205 | 208 | 27,300 | 208 |
| 2025-08-08 | 209 | 209 | 205 | 207 | 52,000 | 207 |
| 2025-08-07 | 209 | 211 | 209 | 209 | 9,200 | 209 |
| 2025-08-06 | 211 | 211 | 209 | 211 | 12,000 | 211 |
| 2025-08-05 | 211 | 211 | 209 | 211 | 8,700 | 211 |
| 2025-08-04 | 210 | 211 | 209 | 211 | 13,300 | 211 |
| 2025-08-01 | 211 | 211 | 210 | 210 | 12,000 | 210 |
| 2025-07-31 | 211 | 211 | 209 | 211 | 5,600 | 211 |
| 2025-07-30 | 210 | 211 | 209 | 210 | 12,600 | 210 |
| 2025-07-29 | 211 | 211 | 209 | 209 | 8,100 | 209 |
| 2025-07-28 | 210 | 211 | 209 | 211 | 9,800 | 211 |
| 2025-07-25 | 209 | 212 | 209 | 211 | 5,900 | 211 |
| 2025-07-24 | 209 | 211 | 209 | 209 | 7,300 | 209 |
| 2025-07-23 | 210 | 212 | 209 | 211 | 10,600 | 211 |
| 2025-07-22 | 210 | 211 | 209 | 209 | 17,900 | 209 |
| 2025-07-18 | 211 | 212 | 210 | 212 | 9,800 | 212 |
| 2025-07-17 | 211 | 212 | 211 | 212 | 26,900 | 212 |
| 2025-07-16 | 212 | 212 | 210 | 211 | 5,200 | 211 |
| 2025-07-15 | 211 | 213 | 210 | 212 | 8,900 | 212 |
| 2025-07-14 | 210 | 212 | 210 | 211 | 2,900 | 211 |
| 2025-07-11 | 211 | 212 | 210 | 212 | 5,700 | 212 |
| 2025-07-10 | 212 | 212 | 211 | 211 | 4,300 | 211 |
| 2025-07-09 | 210 | 212 | 209 | 212 | 7,600 | 212 |
| 2025-07-08 | 212 | 212 | 210 | 212 | 3,700 | 212 |
| 2025-07-07 | 211 | 212 | 209 | 212 | 12,000 | 212 |
| 2025-07-04 | 212 | 212 | 210 | 212 | 5,200 | 212 |
| 2025-07-03 | 209 | 213 | 209 | 212 | 12,200 | 212 |
| 2025-07-02 | 211 | 211 | 209 | 210 | 9,500 | 210 |
| 2025-07-01 | 212 | 212 | 209 | 211 | 7,800 | 211 |
| 2025-06-30 | 210 | 211 | 208 | 211 | 10,100 | 211 |
| 2025-06-27 | 209 | 210 | 206 | 210 | 12,600 | 210 |
| 2025-06-26 | 206 | 208 | 206 | 208 | 5,800 | 208 |
| 2025-06-25 | 207 | 207 | 205 | 205 | 4,200 | 205 |
| 2025-06-24 | 206 | 206 | 203 | 203 | 5,100 | 203 |
| 2025-06-23 | 208 | 208 | 202 | 204 | 16,900 | 204 |
| 2025-06-20 | 208 | 208 | 206 | 207 | 2,200 | 207 |
| 2025-06-19 | 208 | 208 | 206 | 206 | 6,600 | 206 |
| 2025-06-18 | 205 | 207 | 205 | 207 | 11,300 | 207 |
| 2025-06-17 | 204 | 206 | 204 | 205 | 6,900 | 205 |
| 2025-06-16 | 204 | 205 | 203 | 204 | 3,700 | 204 |
| 2025-06-13 | 205 | 206 | 204 | 204 | 7,200 | 204 |
| 2025-06-12 | 203 | 206 | 203 | 206 | 9,000 | 206 |
| 2025-06-11 | 204 | 205 | 203 | 203 | 3,800 | 203 |
| 2025-06-10 | 204 | 204 | 203 | 203 | 5,300 | 203 |
| 2025-06-09 | 204 | 204 | 202 | 203 | 6,100 | 203 |
| 2025-06-06 | 204 | 205 | 203 | 204 | 6,100 | 204 |
| 2025-06-05 | 205 | 208 | 201 | 203 | 71,500 | 203 |
| 2025-06-04 | 204 | 206 | 203 | 204 | 9,100 | 204 |
| 2025-06-03 | 203 | 205 | 202 | 203 | 4,400 | 203 |
| 2025-06-02 | 206 | 206 | 203 | 204 | 14,200 | 204 |
| 2025-05-30 | 202 | 204 | 202 | 204 | 9,200 | 204 |
| 2025-05-29 | 204 | 205 | 202 | 202 | 14,500 | 202 |
| 2025-05-28 | 202 | 209 | 199 | 203 | 114,600 | 203 |
| 2025-05-27 | 205 | 215 | 198 | 203 | 129,900 | 203 |
| 2025-05-26 | 202 | 205 | 201 | 205 | 27,200 | 205 |
| 2025-05-23 | 199 | 202 | 199 | 202 | 11,900 | 202 |
| 2025-05-22 | 199 | 202 | 198 | 201 | 11,200 | 201 |
| 2025-05-21 | 199 | 207 | 196 | 199 | 82,000 | 199 |
| 2025-05-20 | 201 | 202 | 201 | 201 | 6,600 | 201 |
| 2025-05-19 | 200 | 202 | 199 | 202 | 16,600 | 202 |
| 2025-05-16 | 200 | 200 | 198 | 198 | 11,100 | 198 |
| 2025-05-15 | 200 | 212 | 197 | 199 | 98,200 | 199 |
| 2025-05-14 | 196 | 199 | 196 | 197 | 18,700 | 197 |
| 2025-05-13 | 197 | 200 | 196 | 196 | 25,200 | 196 |
| 2025-05-12 | 198 | 208 | 195 | 198 | 106,700 | 198 |
| 2025-05-09 | 201 | 201 | 198 | 198 | 33,000 | 198 |
| 2025-05-08 | 201 | 201 | 198 | 199 | 20,500 | 199 |
| 2025-05-07 | 200 | 202 | 200 | 200 | 17,800 | 200 |
| 2025-05-02 | 203 | 203 | 200 | 201 | 11,900 | 201 |
| 2025-05-01 | 201 | 202 | 200 | 201 | 9,500 | 201 |
| 2025-04-30 | 202 | 202 | 200 | 202 | 22,500 | 202 |
| 2025-04-28 | 206 | 206 | 202 | 203 | 17,700 | 203 |
| 2025-04-25 | 203 | 204 | 202 | 203 | 15,200 | 203 |
| 2025-04-24 | 202 | 204 | 202 | 203 | 11,900 | 203 |
| 2025-04-23 | 207 | 207 | 200 | 204 | 47,100 | 204 |
| 2025-04-22 | 197 | 209 | 194 | 203 | 1,712,700 | 203 |
| 2025-04-21 | 199 | 199 | 197 | 197 | 12,100 | 197 |
| 2025-04-18 | 195 | 198 | 194 | 198 | 23,700 | 198 |
| 2025-04-17 | 190 | 195 | 190 | 194 | 22,300 | 194 |
| 2025-04-16 | 193 | 193 | 190 | 190 | 34,500 | 190 |
| 2025-04-15 | 199 | 204 | 191 | 193 | 545,400 | 193 |
| 2025-04-14 | 192 | 203 | 190 | 199 | 502,600 | 199 |
| 2025-04-11 | 187 | 194 | 185 | 193 | 16,000 | 193 |
| 2025-04-10 | 190 | 195 | 183 | 192 | 47,900 | 192 |
| 2025-04-09 | 177 | 182 | 172 | 179 | 49,300 | 179 |
| 2025-04-08 | 175 | 179 | 175 | 176 | 48,000 | 176 |
| 2025-04-07 | 185 | 186 | 165 | 165 | 107,400 | 165 |
| 2025-04-04 | 205 | 205 | 193 | 193 | 100,600 | 193 |
| 2025-04-03 | 208 | 209 | 205 | 205 | 50,400 | 205 |
| 2025-04-02 | 211 | 212 | 210 | 210 | 26,700 | 210 |
| 2025-04-01 | 214 | 214 | 210 | 211 | 35,600 | 211 |
| 2025-03-31 | 213 | 214 | 211 | 211 | 45,900 | 211 |
| 2025-03-28 | 215 | 217 | 211 | 214 | 141,900 | 214 |
| 2025-03-27 | 221 | 222 | 218 | 220 | 370,300 | 220 |
| 2025-03-26 | 223 | 223 | 220 | 222 | 77,500 | 222 |
| 2025-03-25 | 222 | 222 | 221 | 222 | 38,900 | 222 |
| 2025-03-24 | 222 | 222 | 220 | 222 | 72,300 | 222 |
| 2025-03-21 | 220 | 222 | 220 | 221 | 36,100 | 221 |
| 2025-03-19 | 220 | 220 | 218 | 218 | 23,500 | 218 |
| 2025-03-18 | 219 | 220 | 219 | 220 | 19,800 | 220 |
| 2025-03-17 | 219 | 220 | 218 | 219 | 18,200 | 219 |
| 2025-03-14 | 217 | 219 | 217 | 218 | 29,100 | 218 |
| 2025-03-13 | 220 | 220 | 217 | 218 | 19,900 | 218 |
| 2025-03-12 | 219 | 220 | 218 | 219 | 10,500 | 219 |
| 2025-03-11 | 218 | 220 | 217 | 218 | 17,600 | 218 |
| 2025-03-10 | 219 | 220 | 218 | 218 | 19,600 | 218 |
| 2025-03-07 | 218 | 219 | 217 | 219 | 10,400 | 219 |
| 2025-03-06 | 217 | 219 | 217 | 217 | 14,800 | 217 |
| 2025-03-05 | 216 | 218 | 216 | 217 | 9,200 | 217 |
| 2025-03-04 | 217 | 219 | 216 | 217 | 18,400 | 217 |
| 2025-03-03 | 217 | 219 | 216 | 217 | 40,000 | 217 |
| 2025-02-28 | 217 | 218 | 215 | 218 | 18,100 | 218 |
| 2025-02-27 | 216 | 218 | 216 | 217 | 25,000 | 217 |
| 2025-02-26 | 216 | 217 | 215 | 216 | 14,000 | 216 |
| 2025-02-25 | 215 | 217 | 215 | 215 | 21,300 | 215 |
| 2025-02-21 | 218 | 218 | 215 | 215 | 21,500 | 215 |
| 2025-02-20 | 217 | 218 | 216 | 216 | 16,300 | 216 |
| 2025-02-19 | 217 | 218 | 216 | 216 | 19,300 | 216 |
| 2025-02-18 | 217 | 218 | 216 | 217 | 18,200 | 217 |
| 2025-02-17 | 217 | 218 | 216 | 216 | 16,900 | 216 |
| 2025-02-14 | 216 | 218 | 214 | 217 | 51,900 | 217 |
| 2025-02-13 | 221 | 221 | 218 | 221 | 22,500 | 221 |
| 2025-02-12 | 220 | 221 | 220 | 220 | 7,200 | 220 |
| 2025-02-10 | 220 | 221 | 218 | 221 | 27,000 | 221 |
| 2025-02-07 | 220 | 220 | 218 | 218 | 10,700 | 218 |
| 2025-02-06 | 218 | 220 | 218 | 219 | 16,100 | 219 |
| 2025-02-05 | 218 | 219 | 217 | 218 | 15,500 | 218 |
| 2025-02-04 | 218 | 218 | 216 | 218 | 14,700 | 218 |
| 2025-02-03 | 218 | 219 | 216 | 216 | 36,000 | 216 |
| 2025-01-31 | 218 | 221 | 214 | 217 | 56,900 | 217 |
| 2025-01-30 | 219 | 220 | 212 | 212 | 234,700 | 212 |
| 2025-01-29 | 222 | 222 | 220 | 220 | 23,800 | 220 |
| 2025-01-28 | 221 | 222 | 220 | 221 | 18,800 | 221 |
| 2025-01-27 | 220 | 221 | 220 | 220 | 22,500 | 220 |
| 2025-01-24 | 220 | 221 | 219 | 219 | 16,400 | 219 |
| 2025-01-23 | 221 | 221 | 219 | 219 | 13,600 | 219 |
| 2025-01-22 | 220 | 221 | 220 | 221 | 7,600 | 221 |
| 2025-01-21 | 220 | 221 | 219 | 219 | 13,900 | 219 |
| 2025-01-20 | 220 | 221 | 218 | 221 | 30,400 | 221 |
| 2025-01-17 | 219 | 220 | 217 | 220 | 77,500 | 220 |
| 2025-01-16 | 220 | 220 | 219 | 219 | 21,900 | 219 |
| 2025-01-15 | 221 | 223 | 220 | 220 | 25,600 | 220 |
| 2025-01-14 | 224 | 224 | 221 | 222 | 19,000 | 222 |
| 2025-01-10 | 224 | 224 | 222 | 222 | 7,700 | 222 |
| 2025-01-09 | 223 | 224 | 222 | 222 | 12,200 | 222 |
| 2025-01-08 | 224 | 225 | 223 | 223 | 14,100 | 223 |
| 2025-01-07 | 226 | 226 | 224 | 226 | 18,200 | 226 |
| 2025-01-06 | 223 | 225 | 223 | 225 | 19,700 | 225 |
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