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
1989-12-29	1,010	1,050	1,000	1,050	166,000	1,050
1989-12-28	1,010	1,020	1,010	1,010	62,000	1,010
1989-12-27	980	1,010	980	1,010	93,000	1,010
1989-12-26	975	990	970	990	32,000	990
1989-12-25	965	980	965	975	19,000	975
1989-12-22	960	965	960	965	13,000	965
1989-12-21	971	980	960	961	18,000	961
1989-12-20	976	980	970	970	14,000	970
1989-12-19	985	985	975	975	37,000	975
1989-12-18	985	995	975	985	25,000	985
1989-12-15	980	995	980	995	23,000	995
1989-12-14	1,020	1,020	999	1,000	46,000	1,000
1989-12-13	980	1,010	980	1,010	81,000	1,010
1989-12-12	984	984	971	980	26,000	980
1989-12-11	981	989	971	984	38,000	984
1989-12-08	950	981	945	980	40,000	980
1989-12-07	940	950	935	949	45,000	949
1989-12-06	940	940	935	935	21,000	935
1989-12-05	935	940	930	930	9,000	930
1989-12-04	931	945	931	940	14,000	940
1989-12-01	930	950	930	930	21,000	930
1989-11-30	926	948	925	948	12,000	948
1989-11-29	943	943	920	920	11,000	920
1989-11-28	947	948	940	941	16,000	941
1989-11-27	950	950	940	948	15,000	948
1989-11-24	936	945	930	945	18,000	945
1989-11-22	950	950	940	940	10,000	940
1989-11-21	950	950	950	950	10,000	950
1989-11-20	917	922	917	922	8,000	922
1989-11-17	906	906	906	906	2,000	906
1989-11-16	920	920	905	905	12,000	905
1989-11-15	910	910	905	905	7,000	905
1989-11-14	921	930	921	928	9,000	928
1989-11-13	920	930	920	922	9,000	922
1989-11-10	920	925	900	920	15,000	920
1989-11-09	925	925	925	925	5,000	925
1989-11-08	930	930	930	930	2,000	930
1989-11-07	955	955	935	950	6,000	950
1989-11-06	958	958	958	958	5,000	958
1989-11-01	931	931	931	931	13,000	931
1989-10-31	940	940	896	896	11,000	896
1989-10-30	940	941	935	940	8,000	940
1989-10-27	949	950	940	940	17,000	940
1989-10-26	950	951	950	950	4,000	950
1989-10-25	980	990	980	980	9,000	980
1989-10-24	985	990	985	990	37,000	990
1989-10-23	988	989	980	985	36,000	985
1989-10-20	993	993	985	985	20,000	985
1989-10-19	999	1,000	992	992	43,000	992
1989-10-18	952	1,000	952	1,000	42,000	1,000
1989-10-17	940	952	940	952	11,000	952
1989-10-16	950	950	950	950	13,000	950
1989-10-13	970	970	961	970	21,000	970
1989-10-12	995	996	970	983	49,000	983
1989-10-11	1,000	1,010	980	985	83,000	985
1989-10-09	970	1,010	970	1,010	98,000	1,010
1989-10-06	960	975	953	970	42,000	970
1989-10-05	940	950	935	950	60,000	950
1989-10-04	930	940	930	940	26,000	940
1989-10-03	927	940	927	928	17,000	928
1989-09-29	901	908	900	908	22,000	908
1989-09-28	900	910	891	891	12,000	891
1989-09-27	891	910	891	906	18,000	906
1989-09-26	890	903	890	890	15,000	890
1989-09-25	884	890	881	890	14,000	890
1989-09-22	884	884	876	876	11,000	876
1989-09-21	889	890	884	884	18,000	884
1989-09-20	890	890	884	884	7,000	884
1989-09-19	890	894	880	880	33,000	880
1989-09-18	880	890	872	890	15,000	890
1989-09-14	890	890	890	890	1,000	890
1989-09-13	886	886	871	871	8,000	871
1989-09-12	880	886	865	886	11,000	886
1989-09-11	886	886	878	880	15,000	880
1989-09-08	899	899	886	886	29,000	886
1989-09-07	899	899	889	891	7,000	891
1989-09-06	899	899	890	890	8,000	890
1989-09-05	899	899	885	886	36,000	886
1989-09-04	909	909	891	891	9,000	891
1989-09-01	920	920	920	920	3,000	920
1989-08-31	935	935	920	920	20,000	920
1989-08-30	936	940	933	935	17,000	935
1989-08-29	949	949	932	935	16,000	935
1989-08-28	940	945	932	940	44,000	940
1989-08-25	940	940	931	939	26,000	939
1989-08-24	931	940	930	940	23,000	940
1989-08-23	932	935	931	931	15,000	931
1989-08-22	930	940	930	930	26,000	930
1989-08-21	935	940	930	940	36,000	940
1989-08-18	927	930	925	925	16,000	925
1989-08-17	928	930	925	925	24,000	925
1989-08-15	935	935	925	925	10,000	925
1989-08-14	930	940	930	930	16,000	930
1989-08-11	930	931	930	930	17,000	930
1989-08-10	935	936	920	920	44,000	920
1989-08-09	930	930	920	929	27,000	929
1989-08-08	939	940	932	932	27,000	932
1989-08-07	930	940	929	940	40,000	940
1989-08-04	920	930	915	930	52,000	930
1989-08-03	893	920	893	920	20,000	920
1989-08-02	910	910	900	900	16,000	900
1989-08-01	873	900	873	900	9,000	900
1989-07-31	879	879	871	871	3,000	871
1989-07-27	870	870	860	860	12,000	860
1989-07-26	870	870	870	870	3,000	870
1989-07-25	870	870	865	866	14,000	866
1989-07-24	870	870	870	870	2,000	870
1989-07-21	860	860	860	860	6,000	860
1989-07-20	860	865	860	862	4,000	862
1989-07-19	875	875	870	870	9,000	870
1989-07-18	871	880	870	870	3,000	870
1989-07-17	870	870	870	870	1,000	870
1989-07-14	875	875	875	875	4,000	875
1989-07-13	910	910	910	910	1,000	910
1989-07-11	900	900	891	891	7,000	891
1989-07-10	920	920	910	910	16,000	910
1989-07-07	900	936	900	920	50,000	920
1989-07-06	906	920	900	900	46,000	900
1989-07-04	866	866	866	866	2,000	866
1989-06-30	870	870	855	855	3,000	855
1989-06-29	870	880	870	880	7,000	880
1989-06-28	885	895	881	881	16,000	881
1989-06-27	895	895	895	895	3,000	895
1989-06-26	900	900	895	895	12,000	895
1989-06-23	905	905	900	900	15,000	900
1989-06-22	900	900	900	900	3,000	900
1989-06-21	902	910	900	900	20,000	900
1989-06-20	901	902	901	902	6,000	902
1989-06-19	900	901	900	901	15,000	901
1989-06-16	900	900	900	900	27,000	900
1989-06-15	905	910	900	900	35,000	900
1989-06-14	905	905	900	905	28,000	905
1989-06-13	900	910	900	904	25,000	904
1989-06-12	905	905	900	905	14,000	905
1989-06-09	900	915	900	915	28,000	915
1989-06-08	899	910	899	910	16,000	910
1989-06-07	895	900	895	900	42,000	900
1989-06-06	910	910	903	903	23,000	903
1989-06-05	915	915	910	915	13,000	915
1989-06-02	921	925	910	910	25,000	910
1989-06-01	900	920	900	920	39,000	920
1989-05-31	915	915	895	895	125,000	895
1989-05-30	910	912	910	912	11,000	912
1989-05-29	920	920	910	910	39,000	910
1989-05-26	920	920	915	915	5,000	915
1989-05-25	920	920	910	915	49,000	915
1989-05-24	921	925	920	920	17,000	920
1989-05-23	930	941	920	920	51,000	920
1989-05-22	915	930	910	930	55,000	930
1989-05-19	900	915	900	910	22,000	910
1989-05-18	900	910	900	900	19,000	900
1989-05-17	901	921	900	901	28,000	901
1989-05-16	900	900	890	900	20,000	900
1989-05-15	890	890	870	870	22,000	870
1989-05-12	900	900	880	880	45,000	880
1989-05-10	900	900	880	895	58,000	895
1989-05-09	878	900	865	900	148,000	900
1989-05-08	879	879	863	879	14,000	879
1989-05-02	868	875	854	875	66,000	875
1989-05-01	853	870	853	870	101,000	870
1989-04-28	851	860	851	860	12,000	860
1989-04-27	870	870	851	860	8,000	860
1989-04-26	860	860	855	860	23,000	860
1989-04-25	870	870	860	870	13,000	870
1989-04-24	880	880	870	880	15,000	880
1989-04-21	857	860	856	860	20,000	860
1989-04-20	855	856	851	856	8,000	856
1989-04-19	861	861	856	856	8,000	856
1989-04-18	853	860	852	855	76,000	855
1989-04-17	850	860	850	852	11,000	852
1989-04-14	850	853	850	852	12,000	852
1989-04-13	850	860	850	860	10,000	860
1989-04-12	830	831	823	831	134,000	831
1989-04-11	840	840	822	822	23,000	822
1989-04-10	839	850	839	850	33,000	850
1989-04-07	845	850	845	850	20,000	850
1989-04-06	859	859	855	855	16,000	855
1989-04-05	860	865	860	860	35,000	860
1989-04-04	855	860	855	855	16,000	855
1989-04-03	840	865	840	865	21,000	865
1989-03-31	835	850	835	850	18,000	850
1989-03-30	806	835	805	835	46,000	835
1989-03-29	801	811	801	806	33,000	806
1989-03-28	802	802	801	801	22,000	801
1989-03-27	805	805	800	800	31,000	800
1989-03-24	825	825	808	820	17,000	820
1989-03-23	825	835	811	835	19,000	835
1989-03-22	816	840	816	840	36,000	840
1989-03-20	825	825	811	811	24,000	811
1989-03-17	841	841	833	835	14,000	835
1989-03-16	832	840	832	835	11,000	835
1989-03-15	820	839	820	822	13,000	822
1989-03-14	821	821	812	818	10,000	818
1989-03-13	821	824	821	821	7,000	821
1989-03-10	822	822	821	821	4,000	821
1989-03-09	825	825	821	821	71,000	821
1989-03-08	830	830	823	824	16,000	824
1989-03-07	830	830	823	823	39,000	823
1989-03-06	836	840	825	830	10,000	830
1989-03-03	830	830	826	830	7,000	830
1989-03-02	829	843	825	826	15,000	826
1989-03-01	825	826	825	825	12,000	825
1989-02-28	823	826	823	825	6,000	825
1989-02-27	822	823	822	822	17,000	822
1989-02-23	820	825	820	822	22,000	822
1989-02-22	820	820	811	815	24,000	815
1989-02-21	820	825	820	820	21,000	820
1989-02-20	838	838	825	825	5,000	825
1989-02-17	835	840	820	820	11,000	820
1989-02-16	831	845	830	845	19,000	845
1989-02-15	841	841	801	801	12,000	801
1989-02-14	859	859	840	840	9,000	840
1989-02-13	870	870	858	859	13,000	859
1989-02-10	870	878	861	861	5,000	861
1989-02-09	860	871	860	870	15,000	870
1989-02-08	877	880	858	880	18,000	880
1989-02-07	860	880	860	880	28,000	880
1989-02-06	896	900	880	880	35,000	880
1989-02-03	890	890	889	889	19,000	889
1989-02-02	900	900	880	900	85,000	900
1989-02-01	891	891	878	890	34,000	890
1989-01-31	906	910	900	901	64,000	901
1989-01-30	880	900	875	900	52,000	900
1989-01-28	866	866	860	861	40,000	861
1989-01-27	860	860	860	860	68,000	860
1989-01-26	817	822	816	817	19,000	817
1989-01-25	815	822	815	816	18,000	816
1989-01-24	805	814	805	814	15,000	814
1989-01-23	803	805	803	804	8,000	804
1989-01-20	806	806	800	800	20,000	800
1989-01-19	820	820	805	806	13,000	806
1989-01-18	821	821	791	820	21,000	820
1989-01-17	822	822	822	822	22,000	822
1989-01-13	801	801	775	775	43,000	775
1989-01-12	796	810	796	800	28,000	800
1989-01-11	791	795	790	795	24,000	795
1989-01-10	800	805	790	790	22,000	790
1989-01-09	798	821	790	790	70,000	790
1989-01-06	809	818	809	818	10,000	818
1989-01-05	810	818	810	818	13,000	818
1989-01-04	800	800	795	800	10,000	800

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