6926 岡谷電機産業(株) の時系列データ [1987年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1987-12-28	560	560	550	550	12,000	550
1987-12-26	560	560	554	560	7,000	560
1987-12-25	561	561	553	553	5,000	553
1987-12-24	572	572	551	552	45,000	552
1987-12-23	562	562	551	560	34,000	560
1987-12-22	565	565	560	561	23,000	561
1987-12-21	570	570	565	565	15,000	565
1987-12-18	571	571	561	561	24,000	561
1987-12-17	591	591	571	571	12,000	571
1987-12-16	601	601	590	590	19,000	590
1987-12-15	613	613	602	609	10,000	609
1987-12-14	604	613	604	613	12,000	613
1987-12-11	619	619	605	605	6,000	605
1987-12-10	603	625	602	625	12,000	625
1987-12-09	602	604	602	602	5,000	602
1987-12-08	596	601	596	600	5,000	600
1987-12-07	591	595	591	595	3,000	595
1987-12-05	591	591	591	591	1,000	591
1987-12-04	595	605	590	590	6,000	590
1987-12-03	615	625	602	602	6,000	602
1987-12-02	625	625	625	625	4,000	625
1987-12-01	590	610	590	610	8,000	610
1987-11-27	660	660	660	660	1,000	660
1987-11-26	661	661	640	660	13,000	660
1987-11-25	690	690	670	670	19,000	670
1987-11-24	660	680	660	680	23,000	680
1987-11-20	629	650	629	650	39,000	650
1987-11-19	609	640	609	630	22,000	630
1987-11-18	570	629	570	629	35,000	629
1987-11-17	575	588	560	588	25,000	588
1987-11-16	574	575	571	574	6,000	574
1987-11-13	550	560	550	560	9,000	560
1987-11-12	512	520	510	520	25,000	520
1987-11-11	546	546	510	510	28,000	510
1987-11-10	553	558	545	545	17,000	545
1987-11-09	550	555	550	555	10,000	555
1987-11-06	561	580	561	580	12,000	580
1987-11-05	570	570	556	560	21,000	560
1987-11-04	590	590	580	580	17,000	580
1987-11-02	596	600	595	595	21,000	595
1987-10-31	598	610	595	595	21,000	595
1987-10-30	592	593	592	592	3,000	592
1987-10-29	598	598	590	590	13,000	590
1987-10-28	602	612	601	603	30,000	603
1987-10-27	600	601	590	590	29,000	590
1987-10-26	640	640	620	630	16,000	630
1987-10-24	641	651	641	651	4,000	651
1987-10-23	662	662	635	641	27,000	641
1987-10-22	701	701	672	672	17,000	672
1987-10-21	660	680	660	662	25,000	662
1987-10-19	681	700	681	690	24,000	690
1987-10-16	700	730	700	720	30,000	720
1987-10-15	729	729	720	720	56,000	720
1987-10-14	740	740	730	735	45,000	735
1987-10-13	740	740	726	730	37,000	730
1987-10-12	731	745	730	740	24,000	740
1987-10-09	747	750	730	730	51,000	730
1987-10-08	736	750	736	745	18,000	745
1987-10-07	730	750	723	736	31,000	736
1987-10-06	750	755	730	730	43,000	730
1987-10-05	760	770	751	770	65,000	770
1987-10-03	737	770	737	770	28,000	770
1987-10-02	750	750	735	737	41,000	737
1987-10-01	741	770	736	736	72,000	736
1987-09-30	710	735	710	735	34,000	735
1987-09-29	720	720	710	710	12,000	710
1987-09-28	739	739	730	730	30,000	730
1987-09-26	710	712	700	700	38,000	700
1987-09-25	706	710	706	706	33,000	706
1987-09-24	725	730	705	710	50,000	710
1987-09-22	740	741	730	730	54,000	730
1987-09-21	741	765	741	748	60,000	748
1987-09-18	743	760	740	749	81,000	749
1987-09-17	791	791	743	760	136,000	760
1987-09-16	785	837	764	781	587,000	781
1987-09-14	720	785	720	775	398,000	775
1987-09-11	681	701	681	700	39,000	700
1987-09-10	695	700	670	670	34,000	670
1987-09-09	699	700	680	690	48,000	690
1987-09-08	676	700	676	699	42,000	699
1987-09-07	700	705	686	686	17,000	686
1987-09-05	710	710	695	695	34,000	695
1987-09-04	692	700	685	700	73,000	700
1987-09-03	700	705	690	698	44,000	698
1987-09-02	720	720	706	715	105,000	715
1987-09-01	720	725	705	720	144,000	720
1987-08-31	690	720	682	720	115,000	720
1987-08-29	683	688	676	685	64,000	685
1987-08-28	650	690	642	680	112,000	680
1987-08-27	649	650	640	650	27,000	650
1987-08-26	650	650	640	645	17,000	645
1987-08-25	650	650	625	625	12,000	625
1987-08-24	636	650	635	650	47,000	650
1987-08-22	636	640	636	636	10,000	636
1987-08-21	651	651	636	636	23,000	636
1987-08-20	646	647	646	646	9,000	646
1987-08-19	641	650	641	648	58,000	648
1987-08-18	658	690	651	675	64,000	675
1987-08-17	640	660	640	660	60,000	660
1987-08-14	641	650	640	650	29,000	650
1987-08-13	641	648	640	640	21,000	640
1987-08-12	631	649	631	648	14,000	648
1987-08-11	631	639	630	631	12,000	631
1987-08-10	630	630	623	623	12,000	623
1987-08-07	636	650	635	650	22,000	650
1987-08-06	631	635	630	633	15,000	633
1987-08-05	635	635	621	622	15,000	622
1987-08-04	640	645	640	640	14,000	640
1987-08-03	655	657	645	645	35,000	645
1987-08-01	651	659	650	654	17,000	654
1987-07-31	659	659	644	650	44,000	650
1987-07-30	650	659	650	659	27,000	659
1987-07-29	621	641	621	636	35,000	636
1987-07-28	615	620	615	620	28,000	620
1987-07-27	611	625	611	625	19,000	625
1987-07-25	636	636	630	631	11,000	631
1987-07-24	640	650	640	643	28,000	643
1987-07-23	643	655	630	630	40,000	630
1987-07-22	641	650	638	645	17,000	645
1987-07-21	636	642	635	641	19,000	641
1987-07-20	632	637	632	635	16,000	635
1987-07-17	660	660	630	630	49,000	630
1987-07-16	624	660	624	631	28,000	631
1987-07-15	622	623	622	623	17,000	623
1987-07-14	625	640	621	621	30,000	621
1987-07-13	646	646	620	620	24,000	620
1987-07-10	625	660	625	660	25,000	660
1987-07-09	623	636	622	622	27,000	622
1987-07-08	677	677	622	622	50,000	622
1987-07-07	680	690	667	667	101,000	667
1987-07-06	660	660	642	655	21,000	655
1987-07-04	632	664	630	664	37,000	664
1987-07-03	630	630	621	622	38,000	622
1987-07-02	600	620	600	600	38,000	600
1987-07-01	608	620	602	602	15,000	602
1987-06-30	602	607	600	604	22,000	604
1987-06-29	610	620	600	600	29,000	600
1987-06-27	620	620	610	620	27,000	620
1987-06-26	626	631	620	620	28,000	620
1987-06-25	604	632	604	620	53,000	620
1987-06-24	661	661	644	644	52,000	644
1987-06-23	620	648	620	648	70,000	648
1987-06-22	603	612	580	580	59,000	580
1987-06-19	625	645	625	630	63,000	630
1987-06-18	620	650	620	650	78,000	650
1987-06-17	660	660	619	619	151,000	619
1987-06-16	691	691	676	676	84,000	676
1987-06-15	700	733	658	660	130,000	660
1987-06-12	750	765	700	710	348,000	710
1987-06-11	718	750	710	749	609,000	749
1987-06-10	761	764	678	690	522,000	690
1987-06-09	764	764	764	764	730,000	764
1987-06-08	664	664	664	664	226,000	664
1987-06-06	515	564	515	564	173,000	564
1987-06-05	475	518	475	509	147,000	509
1987-06-04	475	475	465	470	63,000	470
1987-06-03	435	470	435	465	143,000	465
1987-06-02	435	435	435	435	19,000	435
1987-06-01	405	405	405	405	43,000	405
1987-05-29	430	440	430	440	8,000	440
1987-05-28	434	440	429	440	28,000	440
1987-05-26	395	400	395	400	31,000	400
1987-05-25	400	400	395	395	31,000	395
1987-05-23	395	395	395	395	3,000	395
1987-05-22	399	400	390	390	6,000	390
1987-05-21	398	400	395	400	9,000	400
1987-05-20	396	396	395	395	10,000	395
1987-05-19	382	390	382	386	19,000	386
1987-05-18	380	385	380	380	33,000	380
1987-05-15	400	400	390	390	18,000	390
1987-05-14	396	405	396	405	11,000	405
1987-05-13	396	396	396	396	5,000	396
1987-05-12	376	376	376	376	9,000	376
1987-05-11	385	385	375	375	4,000	375
1987-05-08	397	400	397	400	12,000	400
1987-05-07	395	395	395	395	2,000	395
1987-05-06	395	395	390	395	8,000	395
1987-05-02	396	400	395	395	11,000	395
1987-05-01	396	400	395	400	16,000	400
1987-04-28	390	392	390	390	5,000	390
1987-04-27	390	390	390	390	4,000	390
1987-04-25	375	375	375	375	11,000	375
1987-04-24	390	390	375	375	17,000	375
1987-04-23	391	391	391	391	2,000	391
1987-04-22	401	401	391	391	7,000	391
1987-04-21	400	400	400	400	6,000	400
1987-04-20	400	400	400	400	7,000	400
1987-04-17	400	400	380	380	13,000	380
1987-04-16	400	400	400	400	2,000	400
1987-04-15	385	400	385	400	13,000	400
1987-04-14	385	385	385	385	2,000	385
1987-04-13	400	400	385	385	10,000	385
1987-04-10	401	401	400	400	2,000	400
1987-04-09	410	410	400	400	6,000	400
1987-04-08	411	411	411	411	7,000	411
1987-04-07	421	421	415	415	14,000	415
1987-04-06	421	421	421	421	1,000	421
1987-04-04	420	420	420	420	3,000	420
1987-04-02	420	420	420	420	1,000	420
1987-04-01	430	430	430	430	11,000	430
1987-03-31	430	430	430	430	6,000	430
1987-03-30	454	455	449	449	3,000	449
1987-03-28	460	460	460	460	3,000	460
1987-03-27	461	461	461	461	3,000	461
1987-03-26	490	505	490	505	25,000	454.96
1987-03-25	485	485	480	480	25,000	432.43
1987-03-24	485	491	480	490	13,000	441.44
1987-03-23	489	495	489	490	54,000	441.44
1987-03-20	480	490	480	490	18,000	441.44
1987-03-19	480	480	480	480	13,000	432.43
1987-03-18	477	481	477	480	8,000	432.43
1987-03-17	481	481	475	475	14,000	427.93
1987-03-16	481	481	481	481	7,000	433.33
1987-03-13	480	480	480	480	7,000	432.43
1987-03-12	480	480	480	480	3,000	432.43
1987-03-11	480	480	480	480	6,000	432.43
1987-03-10	470	470	470	470	11,000	423.42
1987-03-09	465	470	465	470	6,000	423.42
1987-03-07	470	471	470	470	3,000	423.42
1987-03-06	489	490	471	471	21,000	424.32
1987-03-05	490	490	490	490	12,000	441.44
1987-03-04	486	495	486	495	10,000	445.95
1987-03-03	472	485	472	485	12,000	436.94
1987-03-02	470	470	470	470	10,000	423.42
1987-02-28	432	445	432	445	17,000	400.90
1987-02-27	445	448	435	435	30,000	391.89
1987-02-26	450	451	450	450	25,000	405.41
1987-02-25	450	450	445	445	25,000	400.90
1987-02-24	470	470	470	470	15,000	423.42
1987-02-23	490	490	489	489	13,000	440.54
1987-02-20	490	500	490	492	44,000	443.24
1987-02-19	491	494	490	490	75,000	441.44
1987-02-17	425	425	411	411	28,000	370.27
1987-02-16	425	425	420	425	40,000	382.88
1987-02-13	423	428	423	425	9,000	382.88
1987-02-12	430	430	420	420	8,000	378.38
1987-02-09	440	440	430	430	7,000	387.39
1987-02-07	435	440	435	440	11,000	396.40
1987-02-06	439	440	430	430	11,000	387.39
1987-02-05	440	440	418	440	38,000	396.40
1987-02-04	440	445	440	440	29,000	396.40
1987-02-03	455	460	446	446	33,000	401.80
1987-02-02	455	460	455	455	6,000	409.91
1987-01-31	451	454	450	450	5,000	405.41
1987-01-30	460	460	450	450	12,000	405.41
1987-01-29	460	460	460	460	6,000	414.41
1987-01-28	460	460	460	460	24,000	414.41
1987-01-27	465	465	460	460	7,000	414.41
1987-01-26	461	461	460	460	2,000	414.41
1987-01-24	470	470	460	460	2,000	414.41
1987-01-23	461	470	460	470	12,000	423.42
1987-01-22	460	460	460	460	10,000	414.41
1987-01-21	460	466	460	460	10,000	414.41
1987-01-20	475	475	465	465	6,000	418.92
1987-01-19	472	480	472	480	3,000	432.43
1987-01-16	470	471	470	471	3,000	424.32
1987-01-14	470	470	470	470	3,000	423.42
1987-01-12	480	480	470	470	10,000	423.42
1987-01-09	471	480	471	480	3,000	432.43
1987-01-08	480	480	471	480	8,000	432.43
1987-01-07	488	488	480	480	2,000	432.43
1987-01-06	471	489	471	489	5,000	440.54

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