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
