6926 岡谷電機産業(株) の時系列データ [1986年度]

日付始値高値安値終値出来高調整後終値
1986-12-274714714714718,000424.32
1986-12-264784784754759,000427.93
1986-12-254774894764764,000428.83
1986-12-244904904754758,000427.93
1986-12-234754754754753,000427.93
1986-12-224754754754753,000427.93
1986-12-194814954814954,000445.95
1986-12-184824824814817,000433.33
1986-12-174814814814818,000433.33
1986-12-164814814814812,000433.33
1986-12-154854854854851,000436.94
1986-12-124814854814857,000436.94
1986-12-1148549048548511,000436.94
1986-12-1048548548048110,000433.33
1986-12-094854854814817,000433.33
1986-12-0848148548048010,000432.43
1986-12-064814814814811,000433.33
1986-12-054814814804803,000432.43
1986-12-044804804804805,000432.43
1986-12-034975004954958,000445.95
1986-12-0248549947849913,000449.55
1986-12-0147748347747810,000430.63
1986-11-294824824824821,000434.23
1986-11-284814814814813,000433.33
1986-11-274854854804808,000432.43
1986-11-264854854804856,000436.94
1986-11-254864864854853,000436.94
1986-11-224854904854853,000436.94
1986-11-214854854854851,000436.94
1986-11-204804804714715,000424.32
1986-11-194904904804804,000432.43
1986-11-184704804704807,000432.43
1986-11-1748048046747010,000423.42
1986-11-1447048046548010,000432.43
1986-11-1348148148048017,000432.43
1986-11-1248148248148113,000433.33
1986-11-1148348348048012,000432.43
1986-11-104844844844842,000436.04
1986-11-0748648648348315,000435.14
1986-11-064854904854857,000436.94
1986-11-054864904854857,000436.94
1986-11-044914914914915,000442.34
1986-11-014864864864861,000437.84
1986-10-314814834814834,000435.14
1986-10-305055054804817,000433.33
1986-10-2951152050550516,000454.96
1986-10-285015105015102,000459.46
1986-10-275015015005008,000450.45
1986-10-2549049048849024,000441.44
1986-10-2447548047548026,000432.43
1986-10-2347047047047015,000423.42
1986-10-224704704704707,000423.42
1986-10-214704704704704,000423.42
1986-10-204804804804807,000432.43
1986-10-174794804714806,000432.43
1986-10-164754804704806,000432.43
1986-10-154804804804802,000432.43
1986-10-144804804754757,000427.93
1986-10-134704704704709,000423.42
1986-10-0948048047047012,000423.42
1986-10-084814814814815,000433.33
1986-10-0648548548548512,000436.94
1986-10-044804804804801,000432.43
1986-10-0348548548348515,000436.94
1986-10-024854854854858,000436.94
1986-10-0148648648548515,000436.94
1986-09-3048048548048011,000432.43
1986-09-2949149148048013,000432.43
1986-09-2648048048048013,000432.43
1986-09-2550450449049055,000441.44
1986-09-245015015005018,000451.35
1986-09-225005005005007,000450.45
1986-09-195055055055053,000454.96
1986-09-185015055005057,000454.96
1986-09-1750250250050012,000450.45
1986-09-165085085025027,000452.25
1986-09-125105105085109,000459.46
1986-09-1051051051051013,000459.46
1986-09-095165205165204,000468.47
1986-09-085115155115155,000463.96
1986-09-0652052050851012,000459.46
1986-09-0551053551051032,000459.46
1986-09-0450851050851010,000459.46
1986-09-035085085085084,000457.66
1986-09-0251051051051013,000459.46
1986-09-015085095085098,000458.56
1986-08-2952052051252010,000468.47
1986-08-285195195105106,000459.46
1986-08-275205205205205,000468.47
1986-08-2651152051051022,000459.46
1986-08-255205205085087,000457.66
1986-08-225155205105109,000459.46
1986-08-2153253252052013,000468.47
1986-08-205125125125121,000461.26
1986-08-1953953950950917,000458.56
1986-08-185405405405407,000486.49
1986-08-1552352351151116,000460.36
1986-08-1452152152152115,000469.37
1986-08-135405405395395,000485.59
1986-08-1255755754054011,000486.49
1986-08-115555555555552,000500
1986-08-085505515505506,000495.50
1986-08-0654556054555010,000495.50
1986-08-055595595405402,000486.49
1986-08-045605605605603,000504.51
1986-07-3154054054054021,000486.49
1986-07-3056156154154118,000487.39
1986-07-2957557556056010,000504.51
1986-07-2857559057558011,000522.52
1986-07-265705705655657,000509.01
1986-07-2454654654054022,000486.49
1986-07-2254054953954019,000486.49
1986-07-2155155153953922,000485.59
1986-07-1958058055055034,000495.50
1986-07-1857959057359028,000531.53
1986-07-175805815805818,000523.42
1986-07-1659960058059024,000531.53
1986-07-1557260557260013,000540.54
1986-07-1457058157057032,000513.51
1986-07-1158059057057031,000513.51
1986-07-1059059158058048,000522.52
1986-07-0960060059059022,000531.53
1986-07-0859059159059116,000532.43
1986-07-0762062061061028,000549.55
1986-07-0561062061062013,000558.56
1986-07-0461661660561213,000551.35
1986-07-0362462461561523,000554.05
1986-07-0261262061161518,000554.05
1986-07-0160661160661120,000550.45
1986-06-3061061560660615,000545.95
1986-06-2860461060460511,000545.05
1986-06-2760560660460622,000545.95
1986-06-2661061060360415,000544.14
1986-06-2558260058260017,000540.54
1986-06-2458259458058045,000522.52
1986-06-2360060058058022,000522.52
1986-06-2161061060060015,000540.54
1986-06-1960062060062012,000558.56
1986-06-1860860860060034,000540.54
1986-06-1762062061061113,000550.45
1986-06-1661162060561014,000549.55
1986-06-1361861860060033,000540.54
1986-06-1261961961861918,000557.66
1986-06-1162062061562017,000558.56
1986-06-1062062561562062,000558.56
1986-06-0962062562062035,000558.56
1986-06-0762462562062020,000558.56
1986-06-0663063562562520,000563.06
1986-06-0563964262962923,000566.67
1986-06-0465565562662929,000566.67
1986-06-0368268265065014,000585.59
1986-06-0267068067067214,000605.41
1986-05-3163066563066520,000599.10
1986-05-3062363962162424,000562.16
1986-05-2964164662162121,000559.46
1986-05-2862265062264029,000576.58
1986-05-2763563561361347,000552.25
1986-05-2664064062063539,000572.07
1986-05-2465066365065017,000585.59
1986-05-2366567065466046,000594.60
1986-05-2266667065565525,000590.09
1986-05-2167067065065118,000586.49
1986-05-2069969967467616,000609.01
1986-05-1965570063570064,000630.63
1986-05-1764965061565029,000585.59
1986-05-1668668963565051,000585.59
1986-05-1569270069069038,000621.62
1986-05-1468970268969169,000622.52
1986-05-13701710680699123,000629.73
1986-05-12761768720720247,000648.65
1986-05-09739794725748699,000673.87
1986-05-08700729699719665,000647.75
1986-05-07717726671681630,000613.51
1986-05-06627677627677348,000609.91
1986-05-0254860454857786,000519.82
1986-05-0151655051654944,000494.60
1986-04-3051352050251346,000462.16
1986-04-2850050549850040,000450.45
1986-04-2650650650050018,000450.45
1986-04-2551051050050028,000450.45
1986-04-245095105095106,000459.46
1986-04-2350751050751010,000459.46
1986-04-225105105085088,000457.66
1986-04-215105105105106,000459.46
1986-04-195105105075109,000459.46
1986-04-185105105065078,000456.76
1986-04-175155165145169,000464.87
1986-04-1651051451051413,000463.06
1986-04-1450451050051013,000459.46
1986-04-115095094994995,000449.55
1986-04-105105104955106,000459.46
1986-04-095105105105108,000459.46
1986-04-085105105105101,000459.46
1986-04-075195205105206,000468.47
1986-04-0451452051451916,000467.57
1986-04-0351552051551511,000463.96
1986-04-0251051550551525,000463.96
1986-04-0150051050051011,000459.46
1986-03-3150050649550632,000455.86
1986-03-2748949148549120,000442.34
1986-03-2656057156057015,000466.83
1986-03-2555555554655524,000454.55
1986-03-2455755755055015,000450.45
1986-03-2257558056556516,000462.74
1986-03-205605805605807,000475.02
1986-03-1954555954555926,000457.82
1986-03-1856056055555517,000454.55
1986-03-1755657055657014,000466.83
1986-03-1559559558558516,000479.12
1986-03-1459660059659614,000488.12
1986-03-1361061059559519,000487.31
1986-03-1261261361061016,000499.59
1986-03-116126136126135,000502.05
1986-03-1062062061261210,000501.23
1986-03-076196196106104,000499.59
1986-03-0662062061062025,000507.78
1986-03-0562062061561549,000503.69
1986-03-0460562460562044,000507.78
1986-03-0360362060360313,000493.86
1986-03-0160460560460521,000495.50
1986-02-2860060960060940,000498.77
1986-02-276096096096091,000498.77
1986-02-2660660660560526,000495.50
1986-02-2561061060561058,000499.59
1986-02-2461061561061028,000499.59
1986-02-226116116116114,000500.41
1986-02-216116116116116,000500.41
1986-02-2061161461161124,000500.41
1986-02-1961161861061126,000500.41
1986-02-1862062061061015,000499.59
1986-02-1761562061061016,000499.59
1986-02-1561061961061927,000506.96
1986-02-146206206106103,000499.59
1986-02-1361062161061523,000503.69
1986-02-1262062162062127,000508.60
1986-02-1061061661061618,000504.51
1986-02-0761962061061022,000499.59
1986-02-0661262560662071,000507.78
1986-02-0561561660061068,000499.59
1986-02-0461161160561036,000499.59
1986-02-0360562060561044,000499.59
1986-02-0160061060060024,000491.40
1986-01-3161561559059047,000483.21
1986-01-3060362260261016,000499.59
1986-01-2960561560060042,000491.40
1986-01-2861061560561032,000499.59
1986-01-2761061560561019,000499.59
1986-01-2561161160560514,000495.50
1986-01-2461162060760720,000497.13
1986-01-2361162760760735,000497.13
1986-01-2260762760761138,000500.41
1986-01-21645646628629133,000515.15
1986-01-20631665631635268,000520.07
1986-01-1858060057960054,000491.40
1986-01-1757358057257218,000468.47
1986-01-1655757055657013,000466.83
1986-01-145505565505566,000455.36
1986-01-1354554954554912,000449.63
1986-01-105455455455459,000446.36
1986-01-095505505455459,000446.36
1986-01-0857057255055020,000450.45
1986-01-0757258057257217,000468.47
1986-01-065855855725729,000468.47
1986-01-0454555054155037,000450.45

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