6926 岡谷電機産業(株) の時系列データ [1989年度]

日付始値高値安値終値出来高調整後終値
1989-12-291,0101,0501,0001,050166,0001,050
1989-12-281,0101,0201,0101,01062,0001,010
1989-12-279801,0109801,01093,0001,010
1989-12-2697599097099032,000990
1989-12-2596598096597519,000975
1989-12-2296096596096513,000965
1989-12-2197198096096118,000961
1989-12-2097698097097014,000970
1989-12-1998598597597537,000975
1989-12-1898599597598525,000985
1989-12-1598099598099523,000995
1989-12-141,0201,0209991,00046,0001,000
1989-12-139801,0109801,01081,0001,010
1989-12-1298498497198026,000980
1989-12-1198198997198438,000984
1989-12-0895098194598040,000980
1989-12-0794095093594945,000949
1989-12-0694094093593521,000935
1989-12-059359409309309,000930
1989-12-0493194593194014,000940
1989-12-0193095093093021,000930
1989-11-3092694892594812,000948
1989-11-2994394392092011,000920
1989-11-2894794894094116,000941
1989-11-2795095094094815,000948
1989-11-2493694593094518,000945
1989-11-2295095094094010,000940
1989-11-2195095095095010,000950
1989-11-209179229179228,000922
1989-11-179069069069062,000906
1989-11-1692092090590512,000905
1989-11-159109109059057,000905
1989-11-149219309219289,000928
1989-11-139209309209229,000922
1989-11-1092092590092015,000920
1989-11-099259259259255,000925
1989-11-089309309309302,000930
1989-11-079559559359506,000950
1989-11-069589589589585,000958
1989-11-0193193193193113,000931
1989-10-3194094089689611,000896
1989-10-309409419359408,000940
1989-10-2794995094094017,000940
1989-10-269509519509504,000950
1989-10-259809909809809,000980
1989-10-2498599098599037,000990
1989-10-2398898998098536,000985
1989-10-2099399398598520,000985
1989-10-199991,00099299243,000992
1989-10-189521,0009521,00042,0001,000
1989-10-1794095294095211,000952
1989-10-1695095095095013,000950
1989-10-1397097096197021,000970
1989-10-1299599697098349,000983
1989-10-111,0001,01098098583,000985
1989-10-099701,0109701,01098,0001,010
1989-10-0696097595397042,000970
1989-10-0594095093595060,000950
1989-10-0493094093094026,000940
1989-10-0392794092792817,000928
1989-09-2990190890090822,000908
1989-09-2890091089189112,000891
1989-09-2789191089190618,000906
1989-09-2689090389089015,000890
1989-09-2588489088189014,000890
1989-09-2288488487687611,000876
1989-09-2188989088488418,000884
1989-09-208908908848847,000884
1989-09-1989089488088033,000880
1989-09-1888089087289015,000890
1989-09-148908908908901,000890
1989-09-138868868718718,000871
1989-09-1288088686588611,000886
1989-09-1188688687888015,000880
1989-09-0889989988688629,000886
1989-09-078998998898917,000891
1989-09-068998998908908,000890
1989-09-0589989988588636,000886
1989-09-049099098918919,000891
1989-09-019209209209203,000920
1989-08-3193593592092020,000920
1989-08-3093694093393517,000935
1989-08-2994994993293516,000935
1989-08-2894094593294044,000940
1989-08-2594094093193926,000939
1989-08-2493194093094023,000940
1989-08-2393293593193115,000931
1989-08-2293094093093026,000930
1989-08-2193594093094036,000940
1989-08-1892793092592516,000925
1989-08-1792893092592524,000925
1989-08-1593593592592510,000925
1989-08-1493094093093016,000930
1989-08-1193093193093017,000930
1989-08-1093593692092044,000920
1989-08-0993093092092927,000929
1989-08-0893994093293227,000932
1989-08-0793094092994040,000940
1989-08-0492093091593052,000930
1989-08-0389392089392020,000920
1989-08-0291091090090016,000900
1989-08-018739008739009,000900
1989-07-318798798718713,000871
1989-07-2787087086086012,000860
1989-07-268708708708703,000870
1989-07-2587087086586614,000866
1989-07-248708708708702,000870
1989-07-218608608608606,000860
1989-07-208608658608624,000862
1989-07-198758758708709,000870
1989-07-188718808708703,000870
1989-07-178708708708701,000870
1989-07-148758758758754,000875
1989-07-139109109109101,000910
1989-07-119009008918917,000891
1989-07-1092092091091016,000910
1989-07-0790093690092050,000920
1989-07-0690692090090046,000900
1989-07-048668668668662,000866
1989-06-308708708558553,000855
1989-06-298708808708807,000880
1989-06-2888589588188116,000881
1989-06-278958958958953,000895
1989-06-2690090089589512,000895
1989-06-2390590590090015,000900
1989-06-229009009009003,000900
1989-06-2190291090090020,000900
1989-06-209019029019026,000902
1989-06-1990090190090115,000901
1989-06-1690090090090027,000900
1989-06-1590591090090035,000900
1989-06-1490590590090528,000905
1989-06-1390091090090425,000904
1989-06-1290590590090514,000905
1989-06-0990091590091528,000915
1989-06-0889991089991016,000910
1989-06-0789590089590042,000900
1989-06-0691091090390323,000903
1989-06-0591591591091513,000915
1989-06-0292192591091025,000910
1989-06-0190092090092039,000920
1989-05-31915915895895125,000895
1989-05-3091091291091211,000912
1989-05-2992092091091039,000910
1989-05-269209209159155,000915
1989-05-2592092091091549,000915
1989-05-2492192592092017,000920
1989-05-2393094192092051,000920
1989-05-2291593091093055,000930
1989-05-1990091590091022,000910
1989-05-1890091090090019,000900
1989-05-1790192190090128,000901
1989-05-1690090089090020,000900
1989-05-1589089087087022,000870
1989-05-1290090088088045,000880
1989-05-1090090088089558,000895
1989-05-09878900865900148,000900
1989-05-0887987986387914,000879
1989-05-0286887585487566,000875
1989-05-01853870853870101,000870
1989-04-2885186085186012,000860
1989-04-278708708518608,000860
1989-04-2686086085586023,000860
1989-04-2587087086087013,000870
1989-04-2488088087088015,000880
1989-04-2185786085686020,000860
1989-04-208558568518568,000856
1989-04-198618618568568,000856
1989-04-1885386085285576,000855
1989-04-1785086085085211,000852
1989-04-1485085385085212,000852
1989-04-1385086085086010,000860
1989-04-12830831823831134,000831
1989-04-1184084082282223,000822
1989-04-1083985083985033,000850
1989-04-0784585084585020,000850
1989-04-0685985985585516,000855
1989-04-0586086586086035,000860
1989-04-0485586085585516,000855
1989-04-0384086584086521,000865
1989-03-3183585083585018,000850
1989-03-3080683580583546,000835
1989-03-2980181180180633,000806
1989-03-2880280280180122,000801
1989-03-2780580580080031,000800
1989-03-2482582580882017,000820
1989-03-2382583581183519,000835
1989-03-2281684081684036,000840
1989-03-2082582581181124,000811
1989-03-1784184183383514,000835
1989-03-1683284083283511,000835
1989-03-1582083982082213,000822
1989-03-1482182181281810,000818
1989-03-138218248218217,000821
1989-03-108228228218214,000821
1989-03-0982582582182171,000821
1989-03-0883083082382416,000824
1989-03-0783083082382339,000823
1989-03-0683684082583010,000830
1989-03-038308308268307,000830
1989-03-0282984382582615,000826
1989-03-0182582682582512,000825
1989-02-288238268238256,000825
1989-02-2782282382282217,000822
1989-02-2382082582082222,000822
1989-02-2282082081181524,000815
1989-02-2182082582082021,000820
1989-02-208388388258255,000825
1989-02-1783584082082011,000820
1989-02-1683184583084519,000845
1989-02-1584184180180112,000801
1989-02-148598598408409,000840
1989-02-1387087085885913,000859
1989-02-108708788618615,000861
1989-02-0986087186087015,000870
1989-02-0887788085888018,000880
1989-02-0786088086088028,000880
1989-02-0689690088088035,000880
1989-02-0389089088988919,000889
1989-02-0290090088090085,000900
1989-02-0189189187889034,000890
1989-01-3190691090090164,000901
1989-01-3088090087590052,000900
1989-01-2886686686086140,000861
1989-01-2786086086086068,000860
1989-01-2681782281681719,000817
1989-01-2581582281581618,000816
1989-01-2480581480581415,000814
1989-01-238038058038048,000804
1989-01-2080680680080020,000800
1989-01-1982082080580613,000806
1989-01-1882182179182021,000820
1989-01-1782282282282222,000822
1989-01-1380180177577543,000775
1989-01-1279681079680028,000800
1989-01-1179179579079524,000795
1989-01-1080080579079022,000790
1989-01-0979882179079070,000790
1989-01-0680981880981810,000818
1989-01-0581081881081813,000818
1989-01-0480080079580010,000800

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