6926 岡谷電機産業(株) の時系列データ [1990年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1990-12-27 | 490 | 490 | 480 | 480 | 3,000 | 480 |
| 1990-12-26 | 485 | 485 | 485 | 485 | 1,000 | 485 |
| 1990-12-25 | 490 | 490 | 485 | 485 | 8,000 | 485 |
| 1990-12-21 | 500 | 500 | 485 | 490 | 10,000 | 490 |
| 1990-12-20 | 515 | 515 | 505 | 505 | 13,000 | 505 |
| 1990-12-19 | 520 | 520 | 505 | 515 | 7,000 | 515 |
| 1990-12-18 | 505 | 505 | 505 | 505 | 2,000 | 505 |
| 1990-12-17 | 529 | 529 | 529 | 529 | 2,000 | 529 |
| 1990-12-14 | 529 | 530 | 510 | 530 | 8,000 | 530 |
| 1990-12-13 | 530 | 530 | 529 | 530 | 7,000 | 530 |
| 1990-12-12 | 492 | 505 | 492 | 492 | 35,000 | 492 |
| 1990-12-11 | 500 | 500 | 490 | 490 | 49,000 | 490 |
| 1990-12-10 | 510 | 510 | 510 | 510 | 12,000 | 510 |
| 1990-12-07 | 490 | 500 | 490 | 495 | 17,000 | 495 |
| 1990-12-06 | 490 | 490 | 480 | 480 | 8,000 | 480 |
| 1990-12-05 | 489 | 489 | 480 | 480 | 3,000 | 480 |
| 1990-12-04 | 500 | 500 | 490 | 490 | 2,000 | 490 |
| 1990-12-03 | 510 | 510 | 500 | 500 | 2,000 | 500 |
| 1990-11-30 | 519 | 519 | 490 | 490 | 12,000 | 490 |
| 1990-11-28 | 536 | 536 | 536 | 536 | 2,000 | 536 |
| 1990-11-27 | 540 | 540 | 540 | 540 | 6,000 | 540 |
| 1990-11-22 | 490 | 490 | 490 | 490 | 7,000 | 490 |
| 1990-11-21 | 510 | 510 | 499 | 499 | 14,000 | 499 |
| 1990-11-20 | 522 | 522 | 515 | 515 | 11,000 | 515 |
| 1990-11-19 | 533 | 538 | 515 | 522 | 29,000 | 522 |
| 1990-11-16 | 519 | 523 | 510 | 513 | 15,000 | 513 |
| 1990-11-15 | 540 | 540 | 525 | 525 | 9,000 | 525 |
| 1990-11-14 | 558 | 565 | 545 | 545 | 18,000 | 545 |
| 1990-11-13 | 531 | 548 | 531 | 548 | 7,000 | 548 |
| 1990-11-09 | 550 | 550 | 530 | 530 | 7,000 | 530 |
| 1990-11-08 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 1990-11-07 | 579 | 579 | 575 | 575 | 3,000 | 575 |
| 1990-11-06 | 595 | 600 | 580 | 580 | 22,000 | 580 |
| 1990-11-05 | 595 | 605 | 585 | 585 | 13,000 | 585 |
| 1990-11-02 | 585 | 595 | 585 | 585 | 21,000 | 585 |
| 1990-11-01 | 610 | 614 | 585 | 595 | 48,000 | 595 |
| 1990-10-31 | 615 | 624 | 611 | 623 | 72,000 | 623 |
| 1990-10-30 | 613 | 618 | 611 | 611 | 33,000 | 611 |
| 1990-10-29 | 626 | 628 | 611 | 611 | 17,000 | 611 |
| 1990-10-26 | 625 | 635 | 621 | 621 | 26,000 | 621 |
| 1990-10-25 | 625 | 633 | 620 | 621 | 14,000 | 621 |
| 1990-10-24 | 643 | 643 | 635 | 635 | 24,000 | 635 |
| 1990-10-23 | 605 | 625 | 602 | 625 | 39,000 | 625 |
| 1990-10-22 | 576 | 593 | 570 | 587 | 27,000 | 587 |
| 1990-10-19 | 550 | 567 | 550 | 566 | 23,000 | 566 |
| 1990-10-18 | 547 | 561 | 542 | 561 | 15,000 | 561 |
| 1990-10-17 | 540 | 542 | 540 | 542 | 4,000 | 542 |
| 1990-10-16 | 550 | 550 | 530 | 530 | 10,000 | 530 |
| 1990-10-15 | 520 | 535 | 511 | 530 | 39,000 | 530 |
| 1990-10-12 | 510 | 512 | 501 | 501 | 18,000 | 501 |
| 1990-10-11 | 550 | 550 | 550 | 550 | 17,000 | 550 |
| 1990-10-09 | 585 | 585 | 560 | 560 | 28,000 | 560 |
| 1990-10-08 | 571 | 589 | 571 | 580 | 11,000 | 580 |
| 1990-10-05 | 525 | 570 | 525 | 550 | 30,000 | 550 |
| 1990-10-04 | 526 | 530 | 520 | 520 | 49,000 | 520 |
| 1990-10-03 | 535 | 541 | 525 | 525 | 95,000 | 525 |
| 1990-10-02 | 529 | 535 | 519 | 525 | 44,000 | 525 |
| 1990-10-01 | 539 | 539 | 519 | 519 | 10,000 | 519 |
| 1990-09-28 | 551 | 551 | 551 | 551 | 8,000 | 551 |
| 1990-09-27 | 571 | 572 | 571 | 571 | 10,000 | 571 |
| 1990-09-25 | 639 | 640 | 631 | 631 | 5,000 | 631 |
| 1990-09-20 | 660 | 660 | 659 | 659 | 8,000 | 659 |
| 1990-09-19 | 700 | 700 | 690 | 690 | 5,000 | 690 |
| 1990-09-18 | 690 | 690 | 680 | 680 | 10,000 | 680 |
| 1990-09-17 | 704 | 704 | 700 | 700 | 5,000 | 700 |
| 1990-09-11 | 705 | 705 | 705 | 705 | 4,000 | 705 |
| 1990-09-10 | 701 | 710 | 690 | 710 | 10,000 | 710 |
| 1990-09-07 | 719 | 719 | 700 | 700 | 6,000 | 700 |
| 1990-09-06 | 721 | 721 | 700 | 700 | 9,000 | 700 |
| 1990-09-05 | 742 | 742 | 720 | 720 | 17,000 | 720 |
| 1990-09-04 | 760 | 760 | 742 | 742 | 8,000 | 742 |
| 1990-09-03 | 742 | 760 | 742 | 760 | 20,000 | 760 |
| 1990-08-31 | 756 | 765 | 730 | 735 | 30,000 | 735 |
| 1990-08-30 | 753 | 770 | 753 | 770 | 9,000 | 770 |
| 1990-08-29 | 784 | 784 | 783 | 783 | 4,000 | 783 |
| 1990-08-28 | 781 | 798 | 781 | 782 | 12,000 | 782 |
| 1990-08-27 | 762 | 772 | 761 | 772 | 9,000 | 772 |
| 1990-08-22 | 829 | 829 | 800 | 800 | 11,000 | 800 |
| 1990-08-21 | 839 | 839 | 839 | 839 | 4,000 | 839 |
| 1990-08-20 | 840 | 840 | 829 | 829 | 12,000 | 829 |
| 1990-08-17 | 850 | 850 | 850 | 850 | 9,000 | 850 |
| 1990-08-16 | 850 | 850 | 841 | 850 | 15,000 | 850 |
| 1990-08-15 | 829 | 829 | 829 | 829 | 11,000 | 829 |
| 1990-08-14 | 849 | 849 | 849 | 849 | 6,000 | 849 |
| 1990-08-13 | 890 | 890 | 890 | 890 | 1,000 | 890 |
| 1990-08-10 | 891 | 891 | 890 | 890 | 6,000 | 890 |
| 1990-08-09 | 882 | 890 | 880 | 890 | 7,000 | 890 |
| 1990-08-08 | 879 | 879 | 879 | 879 | 6,000 | 879 |
| 1990-08-07 | 899 | 900 | 899 | 900 | 8,000 | 900 |
| 1990-08-03 | 970 | 970 | 954 | 954 | 8,000 | 954 |
| 1990-08-02 | 980 | 980 | 960 | 960 | 9,000 | 960 |
| 1990-08-01 | 980 | 980 | 975 | 975 | 21,000 | 975 |
| 1990-07-31 | 990 | 990 | 980 | 990 | 14,000 | 990 |
| 1990-07-30 | 1,000 | 1,000 | 980 | 980 | 5,000 | 980 |
| 1990-07-27 | 991 | 1,010 | 980 | 980 | 24,000 | 980 |
| 1990-07-26 | 1,030 | 1,030 | 1,000 | 1,000 | 7,000 | 1,000 |
| 1990-07-25 | 1,020 | 1,020 | 990 | 990 | 6,000 | 990 |
| 1990-07-24 | 1,000 | 1,020 | 1,000 | 1,000 | 15,000 | 1,000 |
| 1990-07-23 | 1,030 | 1,030 | 1,010 | 1,010 | 14,000 | 1,010 |
| 1990-07-20 | 1,050 | 1,050 | 1,020 | 1,030 | 8,000 | 1,030 |
| 1990-07-19 | 1,060 | 1,060 | 1,030 | 1,060 | 11,000 | 1,060 |
| 1990-07-18 | 1,050 | 1,050 | 1,010 | 1,010 | 27,000 | 1,010 |
| 1990-07-17 | 1,070 | 1,070 | 1,040 | 1,040 | 41,000 | 1,040 |
| 1990-07-16 | 1,070 | 1,070 | 1,050 | 1,070 | 28,000 | 1,070 |
| 1990-07-13 | 1,030 | 1,050 | 1,010 | 1,050 | 53,000 | 1,050 |
| 1990-07-12 | 1,050 | 1,050 | 1,010 | 1,010 | 18,000 | 1,010 |
| 1990-07-11 | 1,010 | 1,050 | 1,010 | 1,050 | 28,000 | 1,050 |
| 1990-07-10 | 1,050 | 1,050 | 1,020 | 1,030 | 12,000 | 1,030 |
| 1990-07-09 | 1,050 | 1,060 | 1,030 | 1,060 | 51,000 | 1,060 |
| 1990-07-06 | 1,020 | 1,030 | 1,000 | 1,000 | 40,000 | 1,000 |
| 1990-07-05 | 1,000 | 1,020 | 995 | 1,020 | 53,000 | 1,020 |
| 1990-07-04 | 990 | 1,000 | 990 | 1,000 | 35,000 | 1,000 |
| 1990-07-03 | 1,000 | 1,010 | 1,000 | 1,010 | 8,000 | 1,010 |
| 1990-07-02 | 1,000 | 1,020 | 1,000 | 1,020 | 16,000 | 1,020 |
| 1990-06-29 | 1,010 | 1,050 | 1,010 | 1,050 | 26,000 | 1,050 |
| 1990-06-28 | 1,050 | 1,070 | 1,050 | 1,050 | 9,000 | 1,050 |
| 1990-06-27 | 1,010 | 1,070 | 1,010 | 1,070 | 37,000 | 1,070 |
| 1990-06-26 | 1,010 | 1,010 | 1,010 | 1,010 | 15,000 | 1,010 |
| 1990-06-25 | 1,020 | 1,020 | 1,010 | 1,010 | 7,000 | 1,010 |
| 1990-06-22 | 1,010 | 1,020 | 1,010 | 1,020 | 23,000 | 1,020 |
| 1990-06-21 | 1,020 | 1,020 | 1,010 | 1,010 | 22,000 | 1,010 |
| 1990-06-20 | 1,010 | 1,010 | 1,000 | 1,010 | 14,000 | 1,010 |
| 1990-06-19 | 1,020 | 1,020 | 1,020 | 1,020 | 3,000 | 1,020 |
| 1990-06-18 | 1,010 | 1,040 | 1,010 | 1,010 | 14,000 | 1,010 |
| 1990-06-15 | 1,020 | 1,030 | 1,020 | 1,020 | 11,000 | 1,020 |
| 1990-06-14 | 1,020 | 1,040 | 1,020 | 1,040 | 17,000 | 1,040 |
| 1990-06-13 | 1,040 | 1,040 | 1,000 | 1,000 | 24,000 | 1,000 |
| 1990-06-12 | 1,020 | 1,050 | 1,020 | 1,050 | 18,000 | 1,050 |
| 1990-06-11 | 1,030 | 1,030 | 1,030 | 1,030 | 3,000 | 1,030 |
| 1990-06-08 | 1,060 | 1,060 | 1,060 | 1,060 | 8,000 | 1,060 |
| 1990-06-07 | 1,030 | 1,080 | 1,030 | 1,080 | 17,000 | 1,080 |
| 1990-06-06 | 1,030 | 1,050 | 1,020 | 1,020 | 26,000 | 1,020 |
| 1990-06-05 | 1,000 | 1,050 | 1,000 | 1,030 | 14,000 | 1,030 |
| 1990-06-04 | 1,060 | 1,070 | 1,020 | 1,020 | 32,000 | 1,020 |
| 1990-06-01 | 1,050 | 1,100 | 1,050 | 1,100 | 20,000 | 1,100 |
| 1990-05-31 | 1,050 | 1,070 | 1,050 | 1,070 | 15,000 | 1,070 |
| 1990-05-30 | 1,050 | 1,050 | 1,030 | 1,050 | 30,000 | 1,050 |
| 1990-05-29 | 1,090 | 1,120 | 1,090 | 1,120 | 34,000 | 1,120 |
| 1990-05-28 | 1,090 | 1,100 | 1,090 | 1,090 | 40,000 | 1,090 |
| 1990-05-25 | 1,130 | 1,140 | 1,110 | 1,110 | 51,000 | 1,110 |
| 1990-05-24 | 1,140 | 1,140 | 1,100 | 1,140 | 102,000 | 1,140 |
| 1990-05-23 | 1,060 | 1,150 | 1,060 | 1,140 | 381,000 | 1,140 |
| 1990-05-22 | 980 | 1,080 | 980 | 1,080 | 85,000 | 1,080 |
| 1990-05-21 | 990 | 1,000 | 990 | 1,000 | 21,000 | 1,000 |
| 1990-05-18 | 999 | 1,000 | 995 | 1,000 | 13,000 | 1,000 |
| 1990-05-17 | 1,030 | 1,050 | 1,020 | 1,030 | 26,000 | 1,030 |
| 1990-05-16 | 1,040 | 1,070 | 1,030 | 1,050 | 169,000 | 1,050 |
| 1990-05-15 | 1,000 | 1,050 | 1,000 | 1,050 | 71,000 | 1,050 |
| 1990-05-14 | 1,040 | 1,040 | 1,000 | 1,020 | 84,000 | 1,020 |
| 1990-05-11 | 990 | 1,030 | 990 | 1,030 | 27,000 | 1,030 |
| 1990-05-10 | 1,050 | 1,070 | 1,030 | 1,030 | 76,000 | 1,030 |
| 1990-05-09 | 980 | 1,040 | 980 | 1,040 | 122,000 | 1,040 |
| 1990-05-08 | 930 | 964 | 930 | 950 | 119,000 | 950 |
| 1990-05-07 | 930 | 930 | 920 | 920 | 9,000 | 920 |
| 1990-05-02 | 910 | 940 | 910 | 910 | 116,000 | 910 |
| 1990-05-01 | 869 | 910 | 869 | 910 | 42,000 | 910 |
| 1990-04-27 | 845 | 860 | 829 | 860 | 40,000 | 860 |
| 1990-04-26 | 815 | 835 | 815 | 835 | 16,000 | 835 |
| 1990-04-25 | 805 | 815 | 805 | 815 | 20,000 | 815 |
| 1990-04-24 | 800 | 820 | 800 | 815 | 35,000 | 815 |
| 1990-04-23 | 820 | 820 | 800 | 800 | 15,000 | 800 |
| 1990-04-20 | 820 | 820 | 800 | 820 | 38,000 | 820 |
| 1990-04-19 | 828 | 830 | 820 | 820 | 22,000 | 820 |
| 1990-04-18 | 815 | 815 | 810 | 810 | 6,000 | 810 |
| 1990-04-17 | 830 | 830 | 820 | 820 | 4,000 | 820 |
| 1990-04-16 | 818 | 830 | 815 | 826 | 9,000 | 826 |
| 1990-04-13 | 815 | 835 | 815 | 825 | 25,000 | 825 |
| 1990-04-12 | 836 | 841 | 831 | 840 | 19,000 | 840 |
| 1990-04-11 | 825 | 836 | 825 | 826 | 18,000 | 826 |
| 1990-04-10 | 830 | 837 | 830 | 836 | 12,000 | 836 |
| 1990-04-09 | 799 | 812 | 799 | 812 | 25,000 | 812 |
| 1990-04-06 | 801 | 815 | 801 | 809 | 21,000 | 809 |
| 1990-04-04 | 870 | 870 | 851 | 851 | 17,000 | 851 |
| 1990-03-30 | 921 | 921 | 921 | 921 | 4,000 | 921 |
| 1990-03-29 | 901 | 911 | 901 | 911 | 12,000 | 911 |
| 1990-03-28 | 900 | 920 | 900 | 920 | 16,000 | 920 |
| 1990-03-27 | 904 | 904 | 900 | 900 | 24,000 | 900 |
| 1990-03-26 | 880 | 880 | 880 | 880 | 15,000 | 880 |
| 1990-03-22 | 890 | 890 | 890 | 890 | 33,000 | 890 |
| 1990-03-20 | 950 | 950 | 930 | 930 | 25,000 | 930 |
| 1990-03-19 | 980 | 990 | 960 | 960 | 47,000 | 960 |
| 1990-03-16 | 970 | 971 | 962 | 970 | 11,000 | 970 |
| 1990-03-15 | 970 | 980 | 970 | 980 | 11,000 | 980 |
| 1990-03-14 | 980 | 990 | 980 | 980 | 26,000 | 980 |
| 1990-03-13 | 1,000 | 1,000 | 980 | 980 | 43,000 | 980 |
| 1990-03-12 | 1,000 | 1,000 | 1,000 | 1,000 | 36,000 | 1,000 |
| 1990-03-09 | 1,000 | 1,010 | 990 | 1,000 | 61,000 | 1,000 |
| 1990-03-08 | 980 | 1,010 | 980 | 1,000 | 68,000 | 1,000 |
| 1990-03-07 | 1,060 | 1,060 | 1,020 | 1,020 | 21,000 | 1,020 |
| 1990-03-06 | 1,070 | 1,100 | 1,070 | 1,070 | 19,000 | 1,070 |
| 1990-03-05 | 1,100 | 1,100 | 1,070 | 1,070 | 22,000 | 1,070 |
| 1990-03-02 | 1,070 | 1,100 | 1,050 | 1,100 | 34,000 | 1,100 |
| 1990-03-01 | 1,070 | 1,100 | 1,050 | 1,050 | 29,000 | 1,050 |
| 1990-02-28 | 1,020 | 1,100 | 1,020 | 1,100 | 21,000 | 1,100 |
| 1990-02-27 | 994 | 998 | 994 | 994 | 12,000 | 994 |
| 1990-02-26 | 1,020 | 1,020 | 979 | 981 | 32,000 | 981 |
| 1990-02-23 | 1,030 | 1,030 | 1,020 | 1,030 | 14,000 | 1,030 |
| 1990-02-22 | 1,020 | 1,050 | 1,020 | 1,020 | 62,000 | 1,020 |
| 1990-02-21 | 1,030 | 1,080 | 1,030 | 1,060 | 64,000 | 1,060 |
| 1990-02-20 | 1,070 | 1,070 | 1,070 | 1,070 | 41,000 | 1,070 |
| 1990-02-19 | 1,140 | 1,140 | 1,100 | 1,130 | 29,000 | 1,130 |
| 1990-02-16 | 1,150 | 1,150 | 1,110 | 1,110 | 29,000 | 1,110 |
| 1990-02-15 | 1,150 | 1,180 | 1,150 | 1,170 | 69,000 | 1,170 |
| 1990-02-14 | 1,180 | 1,190 | 1,160 | 1,190 | 32,000 | 1,190 |
| 1990-02-13 | 1,190 | 1,200 | 1,180 | 1,190 | 88,000 | 1,190 |
| 1990-02-09 | 1,200 | 1,200 | 1,160 | 1,180 | 234,000 | 1,180 |
| 1990-02-08 | 1,200 | 1,200 | 1,190 | 1,190 | 410,000 | 1,190 |
| 1990-02-07 | 1,150 | 1,170 | 1,150 | 1,160 | 372,000 | 1,160 |
| 1990-02-06 | 1,100 | 1,120 | 1,090 | 1,110 | 62,000 | 1,110 |
| 1990-02-05 | 1,060 | 1,100 | 1,060 | 1,070 | 83,000 | 1,070 |
| 1990-02-02 | 1,070 | 1,100 | 1,070 | 1,100 | 47,000 | 1,100 |
| 1990-02-01 | 1,100 | 1,120 | 1,100 | 1,100 | 50,000 | 1,100 |
| 1990-01-31 | 1,110 | 1,110 | 1,090 | 1,100 | 81,000 | 1,100 |
| 1990-01-30 | 1,110 | 1,120 | 1,100 | 1,110 | 64,000 | 1,110 |
| 1990-01-29 | 1,110 | 1,130 | 1,100 | 1,100 | 132,000 | 1,100 |
| 1990-01-26 | 1,100 | 1,120 | 1,090 | 1,100 | 169,000 | 1,100 |
| 1990-01-25 | 1,020 | 1,090 | 1,020 | 1,090 | 80,000 | 1,090 |
| 1990-01-24 | 1,020 | 1,040 | 1,020 | 1,040 | 45,000 | 1,040 |
| 1990-01-23 | 1,020 | 1,070 | 1,020 | 1,050 | 38,000 | 1,050 |
| 1990-01-22 | 1,030 | 1,050 | 1,030 | 1,050 | 26,000 | 1,050 |
| 1990-01-19 | 1,050 | 1,070 | 1,050 | 1,070 | 25,000 | 1,070 |
| 1990-01-18 | 1,100 | 1,100 | 1,080 | 1,080 | 65,000 | 1,080 |
| 1990-01-17 | 1,040 | 1,100 | 1,040 | 1,100 | 52,000 | 1,100 |
| 1990-01-16 | 1,060 | 1,060 | 1,030 | 1,030 | 17,000 | 1,030 |
| 1990-01-12 | 1,100 | 1,120 | 1,080 | 1,080 | 112,000 | 1,080 |
| 1990-01-11 | 1,080 | 1,100 | 1,080 | 1,100 | 78,000 | 1,100 |
| 1990-01-10 | 1,100 | 1,100 | 1,060 | 1,070 | 84,000 | 1,070 |
| 1990-01-09 | 1,110 | 1,130 | 1,090 | 1,110 | 360,000 | 1,110 |
| 1990-01-08 | 1,060 | 1,100 | 1,050 | 1,090 | 364,000 | 1,090 |
| 1990-01-05 | 1,050 | 1,070 | 1,040 | 1,060 | 226,000 | 1,060 |
| 1990-01-04 | 1,030 | 1,040 | 1,020 | 1,040 | 30,000 | 1,040 |
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
