6926 岡谷電機産業(株) の時系列データ [1985年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1985-12-28	540	545	540	545	13,000	446.36
1985-12-27	545	545	540	540	54,000	442.26
1985-12-26	552	560	550	550	12,000	450.45
1985-12-25	570	570	560	560	3,000	458.64
1985-12-24	571	580	571	571	14,000	467.65
1985-12-23	572	580	572	572	7,000	468.47
1985-12-21	577	577	572	577	57,000	472.56
1985-12-20	580	589	575	580	217,000	475.02
1985-12-19	580	585	571	571	13,000	467.65
1985-12-18	590	590	585	585	22,000	479.12
1985-12-17	597	598	580	590	15,000	483.21
1985-12-16	598	598	590	598	20,000	489.76
1985-12-13	590	590	581	585	9,000	479.12
1985-12-12	561	580	561	570	12,000	466.83
1985-12-11	590	590	550	560	31,000	458.64
1985-12-10	595	595	580	580	24,000	475.02
1985-12-09	594	598	580	580	21,000	475.02
1985-12-07	579	590	579	580	15,000	475.02
1985-12-06	580	594	580	594	18,000	486.49
1985-12-05	580	580	560	575	25,000	470.93
1985-12-04	596	596	570	575	44,000	470.93
1985-12-03	590	590	577	590	43,000	483.21
1985-12-02	599	599	591	591	10,000	484.03
1985-11-30	596	599	585	599	23,000	490.58
1985-11-29	600	600	594	598	73,000	489.76
1985-11-28	595	600	595	595	157,000	487.31
1985-11-27	560	595	560	585	124,000	479.12
1985-11-26	550	558	541	550	24,000	450.45
1985-11-25	579	579	550	550	72,000	450.45
1985-11-22	570	580	565	570	102,000	466.83
1985-11-21	555	562	555	560	89,000	458.64
1985-11-20	531	556	530	556	30,000	455.36
1985-11-19	531	531	530	530	3,000	434.07
1985-11-18	536	536	530	530	5,000	434.07
1985-11-16	540	549	535	535	12,000	438.17
1985-11-15	522	535	522	535	9,000	438.17
1985-11-14	528	538	528	535	8,000	438.17
1985-11-13	532	532	521	521	7,000	426.70
1985-11-12	535	535	535	535	5,000	438.17
1985-11-11	535	535	535	535	9,000	438.17
1985-11-07	535	538	535	535	13,000	438.17
1985-11-06	540	540	535	535	13,000	438.17
1985-11-05	546	546	540	540	34,000	442.26
1985-11-02	540	540	540	540	11,000	442.26
1985-10-31	542	545	540	545	15,000	446.36
1985-10-29	550	550	536	540	163,000	442.26
1985-10-28	544	550	540	550	11,000	450.45
1985-10-26	550	550	541	541	32,000	443.08
1985-10-25	550	553	536	550	40,000	450.45
1985-10-24	535	545	535	540	12,000	442.26
1985-10-23	536	536	535	536	11,000	438.98
1985-10-22	537	539	536	536	6,000	438.98
1985-10-21	550	550	536	536	8,000	438.98
1985-10-19	554	554	554	554	2,000	453.73
1985-10-18	549	549	536	536	25,000	438.98
1985-10-17	550	558	545	555	111,000	454.55
1985-10-16	540	544	536	544	50,000	445.54
1985-10-15	538	540	536	540	28,000	442.26
1985-10-14	538	538	538	538	16,000	440.62
1985-10-11	536	538	536	538	20,000	440.62
1985-10-09	537	537	535	535	134,000	438.17
1985-10-08	537	537	537	537	39,000	439.80
1985-10-07	536	542	536	540	43,000	442.26
1985-10-05	536	536	536	536	18,000	438.98
1985-10-04	536	545	536	537	23,000	439.80
1985-10-03	535	535	535	535	100,000	438.17
1985-10-02	535	535	535	535	25,000	438.17
1985-10-01	535	541	535	535	173,000	438.17
1985-09-30	535	536	535	536	2,000	438.98
1985-09-28	550	550	550	550	2,000	450.45
1985-09-27	555	555	545	545	5,000	446.36
1985-09-26	558	558	548	557	6,000	456.18
1985-09-25	551	559	539	559	22,000	457.82
1985-09-24	550	550	550	550	42,000	450.45
1985-09-21	545	560	545	560	93,000	458.64
1985-09-20	544	550	544	545	66,000	446.36
1985-09-19	539	540	530	540	37,000	442.26
1985-09-18	530	538	530	538	7,000	440.62
1985-09-17	539	539	530	539	9,000	441.44
1985-09-13	531	540	530	540	7,000	442.26
1985-09-12	530	540	530	530	11,000	434.07
1985-09-11	532	532	530	530	44,000	434.07
1985-09-10	532	532	532	532	2,000	435.71
1985-09-09	540	540	530	531	19,000	434.89
1985-09-07	530	540	530	530	9,000	434.07
1985-09-06	530	530	530	530	8,000	434.07
1985-09-05	528	529	528	528	8,000	432.43
1985-09-04	530	535	528	529	68,000	433.25
1985-09-03	530	530	530	530	15,000	434.07
1985-09-02	530	530	530	530	11,000	434.07
1985-08-31	530	530	526	526	6,000	430.79
1985-08-30	526	530	526	530	11,000	434.07
1985-08-29	530	530	530	530	7,000	434.07
1985-08-28	535	535	535	535	12,000	438.17
1985-08-27	535	536	535	535	13,000	438.17
1985-08-26	545	545	535	540	10,000	442.26
1985-08-24	535	535	535	535	4,000	438.17
1985-08-23	535	535	525	535	10,000	438.17
1985-08-22	540	540	535	535	6,000	438.17
1985-08-21	545	549	539	545	16,000	446.36
1985-08-20	540	545	540	540	9,000	442.26
1985-08-19	530	540	529	540	11,000	442.26
1985-08-17	530	530	530	530	2,000	434.07
1985-08-16	545	545	545	545	3,000	446.36
1985-08-15	522	530	521	530	11,000	434.07
1985-08-14	521	522	521	522	6,000	427.52
1985-08-13	520	520	520	520	2,000	425.88
1985-08-12	521	521	521	521	1,000	426.70
1985-08-09	520	521	518	521	20,000	426.70
1985-08-07	539	540	539	540	4,000	442.26
1985-08-06	539	539	539	539	1,000	441.44
1985-08-05	539	539	539	539	1,000	441.44
1985-08-02	550	550	549	549	5,000	449.63
1985-08-01	525	550	525	550	9,000	450.45
1985-07-31	520	531	520	531	8,000	434.89
1985-07-30	520	520	519	520	10,000	425.88
1985-07-29	525	525	519	524	7,000	429.16
1985-07-27	521	530	521	530	6,000	434.07
1985-07-26	530	530	530	530	6,000	434.07
1985-07-25	540	540	540	540	7,000	442.26
1985-07-24	560	560	560	560	1,000	458.64
1985-07-23	543	543	543	543	3,000	444.72
1985-07-19	574	574	573	573	2,000	469.29
1985-07-18	540	575	540	575	12,000	470.93
1985-07-17	540	540	540	540	4,000	442.26
1985-07-16	540	540	540	540	5,000	442.26
1985-07-12	560	561	540	540	15,000	442.26
1985-07-11	560	560	560	560	2,000	458.64
1985-07-10	569	569	569	569	4,000	466.01
1985-07-09	560	580	550	580	11,000	475.02
1985-07-08	570	575	560	560	10,000	458.64
1985-07-06	574	579	570	570	4,000	466.83
1985-07-05	582	582	580	580	14,000	475.02
1985-07-04	600	600	570	570	16,000	466.83
1985-07-03	610	615	605	605	50,000	495.50
1985-07-02	551	570	551	570	23,000	466.83
1985-07-01	530	534	530	534	14,000	437.35
1985-06-29	525	530	525	530	7,000	434.07
1985-06-28	520	521	520	520	5,000	425.88
1985-06-27	530	530	530	530	14,000	434.07
1985-06-26	504	530	504	530	16,000	434.07
1985-06-25	507	507	507	507	2,000	415.23
1985-06-24	500	500	500	500	4,000	409.50
1985-06-22	500	500	500	500	2,000	409.50
1985-06-21	506	507	506	507	2,000	415.23
1985-06-20	510	510	510	510	8,000	417.69
1985-06-19	515	515	510	510	9,000	417.69
1985-06-18	516	516	516	516	2,000	422.60
1985-06-15	520	530	516	530	14,000	434.07
1985-06-14	510	510	510	510	3,000	417.69
1985-06-13	510	510	510	510	4,000	417.69
1985-06-12	501	520	501	520	9,000	425.88
1985-06-11	491	500	491	497	10,000	407.04
1985-06-10	487	487	487	487	5,000	398.85
1985-06-07	490	500	479	500	14,000	409.50
1985-06-06	490	490	490	490	2,000	401.31
1985-06-05	497	500	495	500	17,000	409.50
1985-06-04	499	499	496	497	12,000	407.04
1985-06-03	496	500	495	500	12,000	409.50
1985-06-01	491	500	491	500	10,000	409.50
1985-05-31	501	504	501	501	8,000	410.32
1985-05-30	503	503	501	502	12,000	411.14
1985-05-29	502	503	502	503	12,000	411.96
1985-05-28	501	501	501	501	4,000	410.32
1985-05-27	518	519	501	501	12,000	410.32
1985-05-25	519	519	519	519	2,000	425.06
1985-05-24	519	519	518	518	8,000	424.24
1985-05-23	520	521	520	521	6,000	426.70
1985-05-22	519	519	519	519	2,000	425.06
1985-05-21	517	517	517	517	1,000	423.42
1985-05-20	516	516	516	516	7,000	422.60
1985-05-16	550	550	550	550	3,000	450.45
1985-05-15	551	551	551	551	1,000	451.27
1985-05-10	550	555	550	551	5,000	451.27
1985-05-09	550	550	550	550	5,000	450.45
1985-05-08	550	550	550	550	3,000	450.45
1985-05-07	555	555	550	550	3,000	450.45
1985-05-04	551	551	550	550	4,000	450.45
1985-05-02	557	557	550	550	13,000	450.45
1985-05-01	556	558	556	558	2,000	457
1985-04-30	556	557	555	557	3,000	456.18
1985-04-27	555	555	555	555	3,000	454.55
1985-04-26	570	570	555	555	6,000	454.55
1985-04-25	561	561	560	560	4,000	458.64
1985-04-24	554	560	545	548	18,000	448.81
1985-04-23	554	555	554	555	4,000	454.55
1985-04-22	545	560	545	559	4,000	457.82
1985-04-20	535	535	535	535	3,000	438.17
1985-04-19	516	530	516	530	10,000	434.07
1985-04-18	513	520	513	514	6,000	420.97
1985-04-17	510	510	510	510	8,000	417.69
1985-04-16	521	530	511	511	15,000	418.51
1985-04-15	540	540	521	521	9,000	426.70
1985-04-12	552	552	550	550	6,000	450.45
1985-04-11	561	561	555	555	4,000	454.55
1985-04-10	570	570	556	560	59,000	458.64
1985-04-09	568	568	568	568	1,000	465.19
1985-04-08	567	567	567	567	3,000	464.37
1985-04-06	566	566	566	566	5,000	463.55
1985-04-05	570	570	570	570	1,000	466.83
1985-04-04	570	570	570	570	5,000	466.83
1985-04-03	581	581	575	575	6,000	470.93
1985-03-30	567	567	567	567	1,000	464.37
1985-03-27	556	556	556	556	4,000	455.36
1985-03-26	601	602	600	600	11,000	468
1985-03-25	600	601	600	600	16,000	468
1985-03-23	600	601	600	600	60,000	468
1985-03-22	604	605	600	600	17,000	468
1985-03-19	615	615	600	600	36,000	468
1985-03-18	615	615	615	615	2,000	479.70
1985-03-16	610	610	610	610	3,000	475.80
1985-03-15	621	630	611	630	7,000	491.40
1985-03-14	624	624	601	601	21,000	468.78
1985-03-13	630	630	625	630	17,000	491.40
1985-03-12	629	629	629	629	5,000	490.62
1985-03-11	630	630	629	629	2,000	490.62
1985-03-08	625	630	625	626	8,000	488.28
1985-03-07	626	626	626	626	5,000	488.28
1985-03-06	625	626	624	625	20,000	487.50
1985-03-05	626	627	625	625	9,000	487.50
1985-03-04	625	625	625	625	5,000	487.50
1985-03-02	625	625	623	623	15,000	485.94
1985-03-01	625	627	625	625	11,000	487.50
1985-02-28	617	619	615	619	45,000	482.82
1985-02-27	615	615	615	615	9,000	479.70
1985-02-26	646	646	645	645	6,000	503.10
1985-02-23	635	635	635	635	5,000	495.30
1985-02-22	660	675	660	665	10,000	518.70
1985-02-21	685	690	670	670	28,000	522.60
1985-02-20	684	695	670	685	37,000	534.30
1985-02-19	655	658	640	640	30,000	499.20
1985-02-18	615	645	615	625	27,000	487.50
1985-02-16	600	610	600	610	19,000	475.80
1985-02-15	576	582	576	582	13,000	453.96
1985-02-14	602	602	586	586	11,000	457.08
1985-02-13	602	602	601	601	3,000	468.78
1985-02-12	605	605	600	600	10,000	468
1985-02-08	595	600	594	600	5,000	468
1985-02-07	600	610	595	610	17,000	475.80
1985-02-06	605	605	600	600	28,000	468
1985-02-05	618	620	605	605	21,000	471.90
1985-02-04	619	620	610	620	11,000	483.60
1985-02-02	606	610	606	610	8,000	475.80
1985-02-01	609	618	609	610	7,000	475.80
1985-01-31	606	608	605	608	5,000	474.24
1985-01-30	605	610	605	605	18,000	471.90
1985-01-29	600	605	600	605	19,000	471.90
1985-01-28	600	602	600	602	9,000	469.56
1985-01-26	616	616	600	600	17,000	468
1985-01-25	616	616	616	616	3,000	480.48
1985-01-24	616	629	615	616	15,000	480.48
1985-01-23	620	620	620	620	3,000	483.60
1985-01-22	621	630	620	620	13,000	483.60
1985-01-21	629	630	616	616	12,000	480.48
1985-01-19	610	610	610	610	13,000	475.80
1985-01-18	620	630	613	615	19,000	479.70
1985-01-17	630	630	630	630	7,000	491.40
1985-01-16	620	630	620	630	8,000	491.40
1985-01-14	620	620	613	620	15,000	483.60
1985-01-10	621	621	610	620	23,000	483.60
1985-01-09	610	620	605	620	19,000	483.60
1985-01-08	600	610	600	610	23,000	475.80
1985-01-07	610	610	602	610	19,000	475.80
1985-01-05	610	620	602	620	31,000	483.60
1985-01-04	614	615	610	610	5,000	475.80

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