6926 岡谷電機産業(株) の時系列データ [1988年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1988-12-28	801	810	800	810	12,000	810
1988-12-27	810	810	790	790	13,000	790
1988-12-26	781	781	774	775	12,000	775
1988-12-24	787	788	775	775	7,000	775
1988-12-23	790	790	780	785	6,000	785
1988-12-22	795	800	795	795	58,000	795
1988-12-21	824	824	795	795	5,000	795
1988-12-20	829	829	824	824	6,000	824
1988-12-19	825	835	820	835	73,000	835
1988-12-16	800	830	792	830	18,000	830
1988-12-15	800	820	791	820	8,000	820
1988-12-14	810	810	790	790	18,000	790
1988-12-13	800	800	800	800	9,000	800
1988-12-12	810	810	800	800	9,000	800
1988-12-09	801	810	801	802	10,000	802
1988-12-08	830	830	805	805	11,000	805
1988-12-07	800	800	788	800	239,000	800
1988-12-06	810	810	800	800	11,000	800
1988-12-05	820	820	820	820	2,000	820
1988-12-03	809	830	801	830	8,000	830
1988-12-02	816	819	816	819	14,000	819
1988-12-01	821	835	821	826	16,000	826
1988-11-30	800	820	800	811	20,000	811
1988-11-29	780	790	775	790	12,000	790
1988-11-28	791	793	760	760	30,000	760
1988-11-26	785	790	785	790	9,000	790
1988-11-25	764	765	740	740	16,000	740
1988-11-24	742	774	740	774	30,000	774
1988-11-22	749	749	740	740	4,000	740
1988-11-21	750	750	750	750	6,000	750
1988-11-18	721	740	721	721	24,000	721
1988-11-17	695	700	690	696	23,000	696
1988-11-16	684	696	680	696	21,000	696
1988-11-15	681	682	676	680	14,000	680
1988-11-14	680	690	676	680	34,000	680
1988-11-11	695	695	680	695	41,000	695
1988-11-10	700	710	700	701	9,000	701
1988-11-09	695	695	695	695	10,000	695
1988-11-08	700	705	695	705	7,000	705
1988-11-07	700	700	695	700	10,000	700
1988-11-05	690	705	671	695	19,000	695
1988-11-04	731	740	699	699	11,000	699
1988-11-02	740	746	730	730	22,000	730
1988-11-01	740	741	740	740	23,000	740
1988-10-31	750	750	740	740	22,000	740
1988-10-29	750	750	750	750	5,000	750
1988-10-28	750	750	750	750	7,000	750
1988-10-27	781	781	750	770	25,000	770
1988-10-26	785	790	775	775	13,000	775
1988-10-25	795	795	775	795	26,000	795
1988-10-24	820	820	799	799	11,000	799
1988-10-22	795	805	795	805	6,000	805
1988-10-21	801	801	800	801	13,000	801
1988-10-20	820	820	800	800	30,000	800
1988-10-19	815	820	815	820	37,000	820
1988-10-18	820	825	820	825	22,000	825
1988-10-17	830	830	830	830	7,000	830
1988-10-14	835	835	830	830	21,000	830
1988-10-13	840	840	830	830	33,000	830
1988-10-12	835	840	835	835	24,000	835
1988-10-11	840	840	835	840	24,000	840
1988-10-07	820	840	810	840	24,000	840
1988-10-06	825	825	815	815	22,000	815
1988-10-05	810	815	810	815	29,000	815
1988-10-04	799	810	799	810	15,000	810
1988-10-03	800	800	800	800	8,000	800
1988-10-01	800	801	795	800	13,000	800
1988-09-30	810	810	800	805	14,000	805
1988-09-29	799	800	790	800	21,000	800
1988-09-28	810	810	800	800	33,000	800
1988-09-27	796	805	790	801	43,000	801
1988-09-26	806	826	806	806	17,000	806
1988-09-24	806	806	806	806	9,000	806
1988-09-22	805	815	805	807	5,000	807
1988-09-21	825	825	800	800	31,000	800
1988-09-20	841	841	825	830	10,000	830
1988-09-19	830	840	830	840	7,000	840
1988-09-16	849	849	840	840	3,000	840
1988-09-14	865	865	850	850	8,000	850
1988-09-13	855	855	850	855	5,000	855
1988-09-12	821	826	821	825	6,000	825
1988-09-09	820	831	820	831	10,000	831
1988-09-08	828	830	828	830	11,000	830
1988-09-07	830	830	800	800	18,000	800
1988-09-06	851	851	830	830	19,000	830
1988-09-05	850	850	850	850	2,000	850
1988-09-03	850	850	840	840	4,000	840
1988-09-02	850	850	835	850	6,000	850
1988-09-01	850	870	850	850	11,000	850
1988-08-31	865	872	865	870	7,000	870
1988-08-30	870	871	870	870	5,000	870
1988-08-29	892	897	882	882	15,000	882
1988-08-26	860	861	860	861	8,000	861
1988-08-25	939	940	890	890	23,000	890
1988-08-24	942	946	930	938	53,000	938
1988-08-23	871	891	871	891	3,000	891
1988-08-22	850	861	850	861	14,000	861
1988-08-19	841	850	840	850	21,000	850
1988-08-18	869	869	840	840	10,000	840
1988-08-17	870	875	870	870	8,000	870
1988-08-16	870	875	870	875	7,000	875
1988-08-15	880	880	875	875	6,000	875
1988-08-12	880	880	875	880	17,000	880
1988-08-11	880	880	880	880	11,000	880
1988-08-10	907	908	865	865	14,000	865
1988-08-09	875	910	865	910	20,000	910
1988-08-08	860	871	858	865	13,000	865
1988-08-06	870	885	862	862	18,000	862
1988-08-05	890	891	880	880	16,000	880
1988-08-04	902	902	890	900	9,000	900
1988-08-03	900	900	880	892	12,000	892
1988-08-02	913	920	900	910	12,000	910
1988-08-01	916	920	913	913	21,000	913
1988-07-30	915	920	912	915	16,000	915
1988-07-29	915	925	914	920	31,000	920
1988-07-28	920	920	915	915	32,000	915
1988-07-27	921	925	920	922	34,000	922
1988-07-26	919	920	919	920	7,000	920
1988-07-25	926	926	919	919	19,000	919
1988-07-23	911	916	911	916	31,000	916
1988-07-22	945	945	919	919	33,000	919
1988-07-21	960	970	950	950	33,000	950
1988-07-20	964	965	950	960	12,000	960
1988-07-19	940	980	940	970	29,000	970
1988-07-18	921	950	921	940	10,000	940
1988-07-15	908	944	908	919	25,000	919
1988-07-14	906	920	901	901	41,000	901
1988-07-13	925	935	899	900	38,000	900
1988-07-12	934	940	934	934	28,000	934
1988-07-11	980	980	940	944	17,000	944
1988-07-08	971	975	960	960	28,000	960
1988-07-07	980	980	970	970	45,000	970
1988-07-06	990	1,000	970	1,000	42,000	1,000
1988-07-05	990	1,000	989	990	26,000	990
1988-07-04	980	1,010	980	990	29,000	990
1988-07-02	988	1,000	980	980	33,000	980
1988-07-01	1,030	1,040	990	990	48,000	990
1988-06-30	991	1,040	991	1,040	77,000	1,040
1988-06-29	1,000	1,010	989	990	81,000	990
1988-06-28	1,000	1,030	998	1,020	96,000	1,020
1988-06-27	961	1,040	955	1,040	68,000	1,040
1988-06-25	961	961	961	961	31,000	961
1988-06-24	990	1,000	975	990	69,000	990
1988-06-23	1,060	1,070	982	1,010	107,000	1,010
1988-06-22	1,030	1,050	1,010	1,050	174,000	1,050
1988-06-21	1,040	1,090	1,010	1,030	229,000	1,030
1988-06-20	1,100	1,100	1,050	1,070	202,000	1,070
1988-06-17	1,110	1,110	1,070	1,070	327,000	1,070
1988-06-16	1,100	1,170	1,060	1,130	1,313,000	1,130
1988-06-15	1,070	1,070	1,070	1,070	430,000	1,070
1988-06-14	880	964	880	964	556,000	964
1988-06-13	853	880	853	864	79,000	864
1988-06-10	870	870	853	853	50,000	853
1988-06-09	878	878	850	850	85,000	850
1988-06-08	897	897	850	850	178,000	850
1988-06-07	860	890	857	880	347,000	880
1988-06-06	849	866	840	855	227,000	855
1988-06-04	810	810	795	800	22,000	800
1988-06-03	806	810	790	790	35,000	790
1988-06-02	815	820	806	806	54,000	806
1988-06-01	825	825	810	810	64,000	810
1988-05-31	815	820	806	815	123,000	815
1988-05-30	799	805	791	805	110,000	805
1988-05-28	788	794	780	780	36,000	780
1988-05-27	794	799	788	788	26,000	788
1988-05-26	780	799	775	799	14,000	799
1988-05-25	800	800	770	785	23,000	785
1988-05-24	790	800	790	800	25,000	800
1988-05-23	782	799	782	785	10,000	785
1988-05-20	781	790	772	772	21,000	772
1988-05-19	790	790	770	770	25,000	770
1988-05-18	790	800	790	800	43,000	800
1988-05-17	775	790	775	790	46,000	790
1988-05-16	775	780	771	773	56,000	773
1988-05-13	770	780	761	780	50,000	780
1988-05-12	769	773	769	771	29,000	771
1988-05-11	780	780	775	777	21,000	777
1988-05-10	790	790	778	780	24,000	780
1988-05-09	790	800	790	790	13,000	790
1988-05-07	782	810	780	810	8,000	810
1988-05-06	799	799	780	780	17,000	780
1988-05-02	780	800	776	800	36,000	800
1988-04-30	779	780	779	780	6,000	780
1988-04-28	790	790	778	778	9,000	778
1988-04-27	777	800	777	780	33,000	780
1988-04-26	785	785	776	776	17,000	776
1988-04-25	776	785	776	777	25,000	777
1988-04-23	776	785	775	775	20,000	775
1988-04-22	780	790	775	775	27,000	775
1988-04-21	780	790	780	781	16,000	781
1988-04-20	775	784	775	780	31,000	780
1988-04-19	795	800	790	790	38,000	790
1988-04-18	795	800	795	795	19,000	795
1988-04-15	801	803	790	793	41,000	793
1988-04-14	800	811	800	801	22,000	801
1988-04-13	811	820	810	820	26,000	820
1988-04-12	810	819	805	819	43,000	819
1988-04-11	810	820	810	820	32,000	820
1988-04-08	825	825	810	810	56,000	810
1988-04-07	835	835	820	820	41,000	820
1988-04-06	842	844	825	825	43,000	825
1988-04-05	840	845	800	800	51,000	800
1988-04-04	850	850	835	836	85,000	836
1988-04-02	850	860	835	850	239,000	850
1988-04-01	801	850	801	850	220,000	850
1988-03-31	826	834	790	790	74,000	790
1988-03-30	830	845	825	832	87,000	832
1988-03-29	840	850	825	848	94,000	848
1988-03-28	831	850	830	850	177,000	850
1988-03-26	810	825	800	816	91,000	816
1988-03-25	830	854	830	830	201,000	830
1988-03-24	800	875	795	860	676,000	860
1988-03-23	760	795	760	795	139,000	795
1988-03-22	766	770	760	770	123,000	770
1988-03-18	760	770	750	764	96,000	764
1988-03-17	770	770	750	750	54,000	750
1988-03-16	750	770	750	770	67,000	770
1988-03-15	750	760	745	760	82,000	760
1988-03-14	771	794	768	770	172,000	770
1988-03-11	740	760	738	760	248,000	760
1988-03-10	724	750	724	740	123,000	740
1988-03-09	680	738	675	725	144,000	725
1988-03-08	668	685	668	680	12,000	680
1988-03-07	670	670	663	668	19,000	668
1988-03-05	674	675	656	656	15,000	656
1988-03-04	690	690	685	685	21,000	685
1988-03-03	690	690	670	690	31,000	690
1988-03-02	695	695	690	690	39,000	690
1988-03-01	690	698	690	691	36,000	691
1988-02-29	678	685	672	685	34,000	685
1988-02-27	660	670	660	670	21,000	670
1988-02-26	660	660	656	660	25,000	660
1988-02-25	645	660	645	655	16,000	655
1988-02-24	659	660	645	655	23,000	655
1988-02-23	660	660	660	660	6,000	660
1988-02-22	650	665	650	660	11,000	660
1988-02-19	640	659	640	650	9,000	650
1988-02-18	639	640	620	640	12,000	640
1988-02-17	642	650	640	647	38,000	647
1988-02-16	646	647	646	646	5,000	646
1988-02-15	650	660	645	646	29,000	646
1988-02-12	650	660	641	641	15,000	641
1988-02-10	650	650	650	650	3,000	650
1988-02-09	650	650	642	650	10,000	650
1988-02-08	655	655	641	641	4,000	641
1988-02-06	650	660	650	660	4,000	660
1988-02-05	645	655	640	645	22,000	645
1988-02-04	648	670	648	655	25,000	655
1988-02-03	680	680	678	678	24,000	678
1988-02-02	646	670	645	670	12,000	670
1988-02-01	666	666	645	645	17,000	645
1988-01-30	650	673	650	670	19,000	670
1988-01-29	685	685	668	670	37,000	670
1988-01-28	659	693	650	665	104,000	665
1988-01-27	618	650	618	648	36,000	648
1988-01-26	592	605	592	605	5,000	605
1988-01-23	585	590	585	585	22,000	585
1988-01-22	590	590	590	590	3,000	590
1988-01-21	590	590	588	590	19,000	590
1988-01-20	611	620	602	602	19,000	602
1988-01-19	612	615	611	611	17,000	611
1988-01-18	613	614	601	610	19,000	610
1988-01-14	600	600	586	586	9,000	586
1988-01-13	601	601	589	599	6,000	599
1988-01-12	601	601	595	600	10,000	600
1988-01-11	600	600	599	600	3,000	600
1988-01-08	609	615	608	613	13,000	613
1988-01-07	621	621	591	595	18,000	595
1988-01-06	566	591	566	591	22,000	591
1988-01-05	551	551	551	551	1,000	551

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