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
1986-12-27	471	471	471	471	8,000	424.32
1986-12-26	478	478	475	475	9,000	427.93
1986-12-25	477	489	476	476	4,000	428.83
1986-12-24	490	490	475	475	8,000	427.93
1986-12-23	475	475	475	475	3,000	427.93
1986-12-22	475	475	475	475	3,000	427.93
1986-12-19	481	495	481	495	4,000	445.95
1986-12-18	482	482	481	481	7,000	433.33
1986-12-17	481	481	481	481	8,000	433.33
1986-12-16	481	481	481	481	2,000	433.33
1986-12-15	485	485	485	485	1,000	436.94
1986-12-12	481	485	481	485	7,000	436.94
1986-12-11	485	490	485	485	11,000	436.94
1986-12-10	485	485	480	481	10,000	433.33
1986-12-09	485	485	481	481	7,000	433.33
1986-12-08	481	485	480	480	10,000	432.43
1986-12-06	481	481	481	481	1,000	433.33
1986-12-05	481	481	480	480	3,000	432.43
1986-12-04	480	480	480	480	5,000	432.43
1986-12-03	497	500	495	495	8,000	445.95
1986-12-02	485	499	478	499	13,000	449.55
1986-12-01	477	483	477	478	10,000	430.63
1986-11-29	482	482	482	482	1,000	434.23
1986-11-28	481	481	481	481	3,000	433.33
1986-11-27	485	485	480	480	8,000	432.43
1986-11-26	485	485	480	485	6,000	436.94
1986-11-25	486	486	485	485	3,000	436.94
1986-11-22	485	490	485	485	3,000	436.94
1986-11-21	485	485	485	485	1,000	436.94
1986-11-20	480	480	471	471	5,000	424.32
1986-11-19	490	490	480	480	4,000	432.43
1986-11-18	470	480	470	480	7,000	432.43
1986-11-17	480	480	467	470	10,000	423.42
1986-11-14	470	480	465	480	10,000	432.43
1986-11-13	481	481	480	480	17,000	432.43
1986-11-12	481	482	481	481	13,000	433.33
1986-11-11	483	483	480	480	12,000	432.43
1986-11-10	484	484	484	484	2,000	436.04
1986-11-07	486	486	483	483	15,000	435.14
1986-11-06	485	490	485	485	7,000	436.94
1986-11-05	486	490	485	485	7,000	436.94
1986-11-04	491	491	491	491	5,000	442.34
1986-11-01	486	486	486	486	1,000	437.84
1986-10-31	481	483	481	483	4,000	435.14
1986-10-30	505	505	480	481	7,000	433.33
1986-10-29	511	520	505	505	16,000	454.96
1986-10-28	501	510	501	510	2,000	459.46
1986-10-27	501	501	500	500	8,000	450.45
1986-10-25	490	490	488	490	24,000	441.44
1986-10-24	475	480	475	480	26,000	432.43
1986-10-23	470	470	470	470	15,000	423.42
1986-10-22	470	470	470	470	7,000	423.42
1986-10-21	470	470	470	470	4,000	423.42
1986-10-20	480	480	480	480	7,000	432.43
1986-10-17	479	480	471	480	6,000	432.43
1986-10-16	475	480	470	480	6,000	432.43
1986-10-15	480	480	480	480	2,000	432.43
1986-10-14	480	480	475	475	7,000	427.93
1986-10-13	470	470	470	470	9,000	423.42
1986-10-09	480	480	470	470	12,000	423.42
1986-10-08	481	481	481	481	5,000	433.33
1986-10-06	485	485	485	485	12,000	436.94
1986-10-04	480	480	480	480	1,000	432.43
1986-10-03	485	485	483	485	15,000	436.94
1986-10-02	485	485	485	485	8,000	436.94
1986-10-01	486	486	485	485	15,000	436.94
1986-09-30	480	485	480	480	11,000	432.43
1986-09-29	491	491	480	480	13,000	432.43
1986-09-26	480	480	480	480	13,000	432.43
1986-09-25	504	504	490	490	55,000	441.44
1986-09-24	501	501	500	501	8,000	451.35
1986-09-22	500	500	500	500	7,000	450.45
1986-09-19	505	505	505	505	3,000	454.96
1986-09-18	501	505	500	505	7,000	454.96
1986-09-17	502	502	500	500	12,000	450.45
1986-09-16	508	508	502	502	7,000	452.25
1986-09-12	510	510	508	510	9,000	459.46
1986-09-10	510	510	510	510	13,000	459.46
1986-09-09	516	520	516	520	4,000	468.47
1986-09-08	511	515	511	515	5,000	463.96
1986-09-06	520	520	508	510	12,000	459.46
1986-09-05	510	535	510	510	32,000	459.46
1986-09-04	508	510	508	510	10,000	459.46
1986-09-03	508	508	508	508	4,000	457.66
1986-09-02	510	510	510	510	13,000	459.46
1986-09-01	508	509	508	509	8,000	458.56
1986-08-29	520	520	512	520	10,000	468.47
1986-08-28	519	519	510	510	6,000	459.46
1986-08-27	520	520	520	520	5,000	468.47
1986-08-26	511	520	510	510	22,000	459.46
1986-08-25	520	520	508	508	7,000	457.66
1986-08-22	515	520	510	510	9,000	459.46
1986-08-21	532	532	520	520	13,000	468.47
1986-08-20	512	512	512	512	1,000	461.26
1986-08-19	539	539	509	509	17,000	458.56
1986-08-18	540	540	540	540	7,000	486.49
1986-08-15	523	523	511	511	16,000	460.36
1986-08-14	521	521	521	521	15,000	469.37
1986-08-13	540	540	539	539	5,000	485.59
1986-08-12	557	557	540	540	11,000	486.49
1986-08-11	555	555	555	555	2,000	500
1986-08-08	550	551	550	550	6,000	495.50
1986-08-06	545	560	545	550	10,000	495.50
1986-08-05	559	559	540	540	2,000	486.49
1986-08-04	560	560	560	560	3,000	504.51
1986-07-31	540	540	540	540	21,000	486.49
1986-07-30	561	561	541	541	18,000	487.39
1986-07-29	575	575	560	560	10,000	504.51
1986-07-28	575	590	575	580	11,000	522.52
1986-07-26	570	570	565	565	7,000	509.01
1986-07-24	546	546	540	540	22,000	486.49
1986-07-22	540	549	539	540	19,000	486.49
1986-07-21	551	551	539	539	22,000	485.59
1986-07-19	580	580	550	550	34,000	495.50
1986-07-18	579	590	573	590	28,000	531.53
1986-07-17	580	581	580	581	8,000	523.42
1986-07-16	599	600	580	590	24,000	531.53
1986-07-15	572	605	572	600	13,000	540.54
1986-07-14	570	581	570	570	32,000	513.51
1986-07-11	580	590	570	570	31,000	513.51
1986-07-10	590	591	580	580	48,000	522.52
1986-07-09	600	600	590	590	22,000	531.53
1986-07-08	590	591	590	591	16,000	532.43
1986-07-07	620	620	610	610	28,000	549.55
1986-07-05	610	620	610	620	13,000	558.56
1986-07-04	616	616	605	612	13,000	551.35
1986-07-03	624	624	615	615	23,000	554.05
1986-07-02	612	620	611	615	18,000	554.05
1986-07-01	606	611	606	611	20,000	550.45
1986-06-30	610	615	606	606	15,000	545.95
1986-06-28	604	610	604	605	11,000	545.05
1986-06-27	605	606	604	606	22,000	545.95
1986-06-26	610	610	603	604	15,000	544.14
1986-06-25	582	600	582	600	17,000	540.54
1986-06-24	582	594	580	580	45,000	522.52
1986-06-23	600	600	580	580	22,000	522.52
1986-06-21	610	610	600	600	15,000	540.54
1986-06-19	600	620	600	620	12,000	558.56
1986-06-18	608	608	600	600	34,000	540.54
1986-06-17	620	620	610	611	13,000	550.45
1986-06-16	611	620	605	610	14,000	549.55
1986-06-13	618	618	600	600	33,000	540.54
1986-06-12	619	619	618	619	18,000	557.66
1986-06-11	620	620	615	620	17,000	558.56
1986-06-10	620	625	615	620	62,000	558.56
1986-06-09	620	625	620	620	35,000	558.56
1986-06-07	624	625	620	620	20,000	558.56
1986-06-06	630	635	625	625	20,000	563.06
1986-06-05	639	642	629	629	23,000	566.67
1986-06-04	655	655	626	629	29,000	566.67
1986-06-03	682	682	650	650	14,000	585.59
1986-06-02	670	680	670	672	14,000	605.41
1986-05-31	630	665	630	665	20,000	599.10
1986-05-30	623	639	621	624	24,000	562.16
1986-05-29	641	646	621	621	21,000	559.46
1986-05-28	622	650	622	640	29,000	576.58
1986-05-27	635	635	613	613	47,000	552.25
1986-05-26	640	640	620	635	39,000	572.07
1986-05-24	650	663	650	650	17,000	585.59
1986-05-23	665	670	654	660	46,000	594.60
1986-05-22	666	670	655	655	25,000	590.09
1986-05-21	670	670	650	651	18,000	586.49
1986-05-20	699	699	674	676	16,000	609.01
1986-05-19	655	700	635	700	64,000	630.63
1986-05-17	649	650	615	650	29,000	585.59
1986-05-16	686	689	635	650	51,000	585.59
1986-05-15	692	700	690	690	38,000	621.62
1986-05-14	689	702	689	691	69,000	622.52
1986-05-13	701	710	680	699	123,000	629.73
1986-05-12	761	768	720	720	247,000	648.65
1986-05-09	739	794	725	748	699,000	673.87
1986-05-08	700	729	699	719	665,000	647.75
1986-05-07	717	726	671	681	630,000	613.51
1986-05-06	627	677	627	677	348,000	609.91
1986-05-02	548	604	548	577	86,000	519.82
1986-05-01	516	550	516	549	44,000	494.60
1986-04-30	513	520	502	513	46,000	462.16
1986-04-28	500	505	498	500	40,000	450.45
1986-04-26	506	506	500	500	18,000	450.45
1986-04-25	510	510	500	500	28,000	450.45
1986-04-24	509	510	509	510	6,000	459.46
1986-04-23	507	510	507	510	10,000	459.46
1986-04-22	510	510	508	508	8,000	457.66
1986-04-21	510	510	510	510	6,000	459.46
1986-04-19	510	510	507	510	9,000	459.46
1986-04-18	510	510	506	507	8,000	456.76
1986-04-17	515	516	514	516	9,000	464.87
1986-04-16	510	514	510	514	13,000	463.06
1986-04-14	504	510	500	510	13,000	459.46
1986-04-11	509	509	499	499	5,000	449.55
1986-04-10	510	510	495	510	6,000	459.46
1986-04-09	510	510	510	510	8,000	459.46
1986-04-08	510	510	510	510	1,000	459.46
1986-04-07	519	520	510	520	6,000	468.47
1986-04-04	514	520	514	519	16,000	467.57
1986-04-03	515	520	515	515	11,000	463.96
1986-04-02	510	515	505	515	25,000	463.96
1986-04-01	500	510	500	510	11,000	459.46
1986-03-31	500	506	495	506	32,000	455.86
1986-03-27	489	491	485	491	20,000	442.34
1986-03-26	560	571	560	570	15,000	466.83
1986-03-25	555	555	546	555	24,000	454.55
1986-03-24	557	557	550	550	15,000	450.45
1986-03-22	575	580	565	565	16,000	462.74
1986-03-20	560	580	560	580	7,000	475.02
1986-03-19	545	559	545	559	26,000	457.82
1986-03-18	560	560	555	555	17,000	454.55
1986-03-17	556	570	556	570	14,000	466.83
1986-03-15	595	595	585	585	16,000	479.12
1986-03-14	596	600	596	596	14,000	488.12
1986-03-13	610	610	595	595	19,000	487.31
1986-03-12	612	613	610	610	16,000	499.59
1986-03-11	612	613	612	613	5,000	502.05
1986-03-10	620	620	612	612	10,000	501.23
1986-03-07	619	619	610	610	4,000	499.59
1986-03-06	620	620	610	620	25,000	507.78
1986-03-05	620	620	615	615	49,000	503.69
1986-03-04	605	624	605	620	44,000	507.78
1986-03-03	603	620	603	603	13,000	493.86
1986-03-01	604	605	604	605	21,000	495.50
1986-02-28	600	609	600	609	40,000	498.77
1986-02-27	609	609	609	609	1,000	498.77
1986-02-26	606	606	605	605	26,000	495.50
1986-02-25	610	610	605	610	58,000	499.59
1986-02-24	610	615	610	610	28,000	499.59
1986-02-22	611	611	611	611	4,000	500.41
1986-02-21	611	611	611	611	6,000	500.41
1986-02-20	611	614	611	611	24,000	500.41
1986-02-19	611	618	610	611	26,000	500.41
1986-02-18	620	620	610	610	15,000	499.59
1986-02-17	615	620	610	610	16,000	499.59
1986-02-15	610	619	610	619	27,000	506.96
1986-02-14	620	620	610	610	3,000	499.59
1986-02-13	610	621	610	615	23,000	503.69
1986-02-12	620	621	620	621	27,000	508.60
1986-02-10	610	616	610	616	18,000	504.51
1986-02-07	619	620	610	610	22,000	499.59
1986-02-06	612	625	606	620	71,000	507.78
1986-02-05	615	616	600	610	68,000	499.59
1986-02-04	611	611	605	610	36,000	499.59
1986-02-03	605	620	605	610	44,000	499.59
1986-02-01	600	610	600	600	24,000	491.40
1986-01-31	615	615	590	590	47,000	483.21
1986-01-30	603	622	602	610	16,000	499.59
1986-01-29	605	615	600	600	42,000	491.40
1986-01-28	610	615	605	610	32,000	499.59
1986-01-27	610	615	605	610	19,000	499.59
1986-01-25	611	611	605	605	14,000	495.50
1986-01-24	611	620	607	607	20,000	497.13
1986-01-23	611	627	607	607	35,000	497.13
1986-01-22	607	627	607	611	38,000	500.41
1986-01-21	645	646	628	629	133,000	515.15
1986-01-20	631	665	631	635	268,000	520.07
1986-01-18	580	600	579	600	54,000	491.40
1986-01-17	573	580	572	572	18,000	468.47
1986-01-16	557	570	556	570	13,000	466.83
1986-01-14	550	556	550	556	6,000	455.36
1986-01-13	545	549	545	549	12,000	449.63
1986-01-10	545	545	545	545	9,000	446.36
1986-01-09	550	550	545	545	9,000	446.36
1986-01-08	570	572	550	550	20,000	450.45
1986-01-07	572	580	572	572	17,000	468.47
1986-01-06	585	585	572	572	9,000	468.47
1986-01-04	545	550	541	550	37,000	450.45

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30