6926 岡谷電機産業(株) の時系列データ [1991年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1991-12-30 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 1991-12-27 | 500 | 500 | 500 | 500 | 5,000 | 500 |
| 1991-12-26 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 1991-12-24 | 514 | 515 | 495 | 495 | 6,000 | 495 |
| 1991-12-20 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 1991-12-19 | 529 | 529 | 529 | 529 | 4,000 | 529 |
| 1991-12-18 | 519 | 520 | 500 | 520 | 10,000 | 520 |
| 1991-12-17 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 1991-12-16 | 500 | 500 | 500 | 500 | 12,000 | 500 |
| 1991-12-12 | 500 | 501 | 500 | 501 | 4,000 | 501 |
| 1991-12-11 | 500 | 501 | 500 | 500 | 3,000 | 500 |
| 1991-12-10 | 500 | 500 | 500 | 500 | 6,000 | 500 |
| 1991-12-09 | 503 | 503 | 500 | 500 | 3,000 | 500 |
| 1991-12-06 | 520 | 530 | 503 | 503 | 11,000 | 503 |
| 1991-12-05 | 508 | 514 | 508 | 514 | 7,000 | 514 |
| 1991-12-04 | 500 | 503 | 500 | 503 | 6,000 | 503 |
| 1991-12-03 | 500 | 500 | 498 | 500 | 8,000 | 500 |
| 1991-12-02 | 519 | 520 | 500 | 501 | 8,000 | 501 |
| 1991-11-29 | 520 | 520 | 520 | 520 | 4,000 | 520 |
| 1991-11-28 | 530 | 530 | 521 | 521 | 2,000 | 521 |
| 1991-11-27 | 538 | 538 | 530 | 530 | 4,000 | 530 |
| 1991-11-25 | 521 | 538 | 521 | 538 | 6,000 | 538 |
| 1991-11-22 | 529 | 538 | 520 | 520 | 9,000 | 520 |
| 1991-11-21 | 540 | 540 | 520 | 520 | 8,000 | 520 |
| 1991-11-20 | 565 | 565 | 540 | 540 | 11,000 | 540 |
| 1991-11-19 | 555 | 569 | 555 | 569 | 11,000 | 569 |
| 1991-11-18 | 560 | 560 | 540 | 540 | 12,000 | 540 |
| 1991-11-15 | 585 | 586 | 570 | 570 | 27,000 | 570 |
| 1991-11-14 | 600 | 610 | 580 | 580 | 19,000 | 580 |
| 1991-11-13 | 610 | 610 | 600 | 600 | 16,000 | 600 |
| 1991-11-12 | 627 | 628 | 616 | 617 | 41,000 | 617 |
| 1991-11-11 | 630 | 640 | 620 | 630 | 147,000 | 630 |
| 1991-11-08 | 597 | 620 | 590 | 620 | 119,000 | 620 |
| 1991-11-07 | 560 | 580 | 560 | 577 | 67,000 | 577 |
| 1991-11-06 | 560 | 560 | 560 | 560 | 7,000 | 560 |
| 1991-11-05 | 579 | 579 | 560 | 560 | 10,000 | 560 |
| 1991-11-01 | 550 | 580 | 540 | 580 | 51,000 | 580 |
| 1991-10-31 | 535 | 544 | 530 | 537 | 13,000 | 537 |
| 1991-10-30 | 525 | 536 | 520 | 526 | 8,000 | 526 |
| 1991-10-29 | 540 | 540 | 520 | 520 | 5,000 | 520 |
| 1991-10-25 | 530 | 534 | 521 | 534 | 6,000 | 534 |
| 1991-10-24 | 538 | 538 | 526 | 526 | 4,000 | 526 |
| 1991-10-22 | 530 | 538 | 520 | 538 | 12,000 | 538 |
| 1991-10-21 | 540 | 540 | 540 | 540 | 5,000 | 540 |
| 1991-10-18 | 515 | 515 | 514 | 514 | 3,000 | 514 |
| 1991-10-17 | 514 | 515 | 514 | 515 | 3,000 | 515 |
| 1991-10-16 | 510 | 514 | 510 | 510 | 8,000 | 510 |
| 1991-10-15 | 522 | 525 | 502 | 502 | 9,000 | 502 |
| 1991-10-14 | 549 | 549 | 531 | 531 | 8,000 | 531 |
| 1991-10-11 | 539 | 555 | 536 | 553 | 62,000 | 553 |
| 1991-10-09 | 490 | 505 | 490 | 505 | 42,000 | 505 |
| 1991-10-08 | 490 | 499 | 490 | 499 | 6,000 | 499 |
| 1991-10-07 | 491 | 500 | 491 | 495 | 11,000 | 495 |
| 1991-10-04 | 490 | 490 | 487 | 490 | 12,000 | 490 |
| 1991-10-03 | 486 | 488 | 486 | 486 | 11,000 | 486 |
| 1991-10-02 | 500 | 500 | 491 | 491 | 6,000 | 491 |
| 1991-09-27 | 466 | 466 | 466 | 466 | 1,000 | 466 |
| 1991-09-26 | 461 | 462 | 461 | 461 | 5,000 | 461 |
| 1991-09-25 | 460 | 461 | 460 | 461 | 2,000 | 461 |
| 1991-09-24 | 460 | 460 | 460 | 460 | 3,000 | 460 |
| 1991-09-20 | 460 | 461 | 451 | 451 | 10,000 | 451 |
| 1991-09-19 | 461 | 470 | 461 | 461 | 13,000 | 461 |
| 1991-09-18 | 451 | 461 | 451 | 457 | 6,000 | 457 |
| 1991-09-13 | 441 | 441 | 441 | 441 | 2,000 | 441 |
| 1991-09-12 | 441 | 441 | 441 | 441 | 1,000 | 441 |
| 1991-09-11 | 450 | 450 | 440 | 440 | 10,000 | 440 |
| 1991-09-10 | 455 | 455 | 450 | 450 | 4,000 | 450 |
| 1991-09-09 | 460 | 460 | 450 | 460 | 12,000 | 460 |
| 1991-09-06 | 450 | 460 | 450 | 460 | 34,000 | 460 |
| 1991-09-05 | 450 | 450 | 450 | 450 | 20,000 | 450 |
| 1991-09-04 | 450 | 452 | 450 | 452 | 5,000 | 452 |
| 1991-09-03 | 450 | 450 | 450 | 450 | 12,000 | 450 |
| 1991-09-02 | 465 | 465 | 450 | 450 | 11,000 | 450 |
| 1991-08-28 | 475 | 475 | 475 | 475 | 1,000 | 475 |
| 1991-08-27 | 480 | 480 | 475 | 475 | 4,000 | 475 |
| 1991-08-26 | 489 | 489 | 488 | 488 | 2,000 | 488 |
| 1991-08-22 | 490 | 490 | 489 | 489 | 4,000 | 489 |
| 1991-08-20 | 494 | 494 | 494 | 494 | 6,000 | 494 |
| 1991-08-16 | 489 | 489 | 489 | 489 | 2,000 | 489 |
| 1991-08-15 | 489 | 489 | 489 | 489 | 2,000 | 489 |
| 1991-08-14 | 495 | 495 | 490 | 490 | 2,000 | 490 |
| 1991-08-13 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 1991-08-12 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 1991-08-09 | 511 | 511 | 511 | 511 | 2,000 | 511 |
| 1991-07-31 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 1991-07-30 | 529 | 529 | 529 | 529 | 1,000 | 529 |
| 1991-07-29 | 530 | 530 | 529 | 529 | 2,000 | 529 |
| 1991-07-26 | 535 | 540 | 535 | 540 | 3,000 | 540 |
| 1991-07-25 | 510 | 515 | 510 | 515 | 4,000 | 515 |
| 1991-07-24 | 511 | 520 | 511 | 520 | 4,000 | 520 |
| 1991-07-23 | 525 | 525 | 510 | 510 | 5,000 | 510 |
| 1991-07-19 | 531 | 531 | 525 | 525 | 6,000 | 525 |
| 1991-07-18 | 536 | 536 | 525 | 525 | 9,000 | 525 |
| 1991-07-17 | 535 | 535 | 535 | 535 | 1,000 | 535 |
| 1991-07-16 | 531 | 535 | 531 | 535 | 4,000 | 535 |
| 1991-07-15 | 521 | 521 | 521 | 521 | 1,000 | 521 |
| 1991-07-12 | 519 | 519 | 500 | 500 | 13,000 | 500 |
| 1991-07-11 | 501 | 501 | 501 | 501 | 1,000 | 501 |
| 1991-07-10 | 499 | 500 | 490 | 490 | 14,000 | 490 |
| 1991-07-09 | 503 | 503 | 490 | 503 | 19,000 | 503 |
| 1991-07-08 | 520 | 520 | 501 | 503 | 16,000 | 503 |
| 1991-07-04 | 510 | 510 | 510 | 510 | 2,000 | 510 |
| 1991-07-03 | 516 | 520 | 510 | 510 | 24,000 | 510 |
| 1991-07-02 | 516 | 520 | 510 | 510 | 36,000 | 510 |
| 1991-07-01 | 530 | 530 | 506 | 510 | 16,000 | 510 |
| 1991-06-27 | 571 | 571 | 570 | 570 | 3,000 | 570 |
| 1991-06-26 | 570 | 570 | 570 | 570 | 3,000 | 570 |
| 1991-06-25 | 570 | 570 | 570 | 570 | 4,000 | 570 |
| 1991-06-24 | 570 | 570 | 570 | 570 | 2,000 | 570 |
| 1991-06-21 | 569 | 569 | 553 | 563 | 5,000 | 563 |
| 1991-06-19 | 579 | 579 | 575 | 575 | 8,000 | 575 |
| 1991-06-18 | 584 | 585 | 575 | 575 | 4,000 | 575 |
| 1991-06-13 | 555 | 555 | 554 | 554 | 6,000 | 554 |
| 1991-06-12 | 560 | 560 | 554 | 554 | 4,000 | 554 |
| 1991-06-10 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 1991-06-05 | 554 | 554 | 554 | 554 | 7,000 | 554 |
| 1991-06-04 | 573 | 573 | 553 | 553 | 7,000 | 553 |
| 1991-06-03 | 572 | 572 | 572 | 572 | 1,000 | 572 |
| 1991-05-29 | 573 | 600 | 573 | 600 | 3,000 | 600 |
| 1991-05-28 | 571 | 571 | 571 | 571 | 2,000 | 571 |
| 1991-05-27 | 571 | 572 | 571 | 571 | 4,000 | 571 |
| 1991-05-24 | 571 | 571 | 570 | 570 | 3,000 | 570 |
| 1991-05-23 | 590 | 590 | 570 | 570 | 9,000 | 570 |
| 1991-05-22 | 600 | 600 | 600 | 600 | 2,000 | 600 |
| 1991-05-21 | 599 | 600 | 581 | 600 | 4,000 | 600 |
| 1991-05-20 | 610 | 610 | 609 | 610 | 26,000 | 610 |
| 1991-05-17 | 600 | 600 | 580 | 600 | 13,000 | 600 |
| 1991-05-16 | 600 | 600 | 600 | 600 | 4,000 | 600 |
| 1991-05-15 | 600 | 600 | 600 | 600 | 12,000 | 600 |
| 1991-05-14 | 600 | 610 | 600 | 601 | 10,000 | 601 |
| 1991-05-13 | 600 | 600 | 600 | 600 | 13,000 | 600 |
| 1991-05-10 | 602 | 602 | 600 | 600 | 4,000 | 600 |
| 1991-05-08 | 603 | 605 | 600 | 600 | 11,000 | 600 |
| 1991-05-07 | 602 | 602 | 601 | 601 | 5,000 | 601 |
| 1991-05-02 | 601 | 601 | 601 | 601 | 2,000 | 601 |
| 1991-04-30 | 610 | 610 | 590 | 590 | 2,000 | 590 |
| 1991-04-26 | 625 | 625 | 620 | 620 | 3,000 | 620 |
| 1991-04-25 | 620 | 620 | 601 | 615 | 10,000 | 615 |
| 1991-04-24 | 640 | 640 | 640 | 640 | 3,000 | 640 |
| 1991-04-23 | 640 | 640 | 630 | 630 | 14,000 | 630 |
| 1991-04-22 | 630 | 630 | 628 | 628 | 8,000 | 628 |
| 1991-04-19 | 637 | 640 | 620 | 630 | 8,000 | 630 |
| 1991-04-18 | 620 | 631 | 620 | 630 | 18,000 | 630 |
| 1991-04-17 | 626 | 640 | 625 | 640 | 22,000 | 640 |
| 1991-04-16 | 640 | 640 | 625 | 625 | 13,000 | 625 |
| 1991-04-15 | 645 | 645 | 627 | 630 | 24,000 | 630 |
| 1991-04-12 | 623 | 635 | 623 | 635 | 18,000 | 635 |
| 1991-04-11 | 601 | 620 | 601 | 620 | 18,000 | 620 |
| 1991-04-10 | 591 | 599 | 590 | 599 | 4,000 | 599 |
| 1991-04-09 | 586 | 586 | 580 | 580 | 10,000 | 580 |
| 1991-04-05 | 590 | 590 | 580 | 580 | 12,000 | 580 |
| 1991-04-04 | 599 | 599 | 599 | 599 | 2,000 | 599 |
| 1991-04-03 | 600 | 600 | 600 | 600 | 8,000 | 600 |
| 1991-04-02 | 570 | 570 | 570 | 570 | 2,000 | 570 |
| 1991-04-01 | 570 | 570 | 570 | 570 | 3,000 | 570 |
| 1991-03-29 | 570 | 580 | 570 | 570 | 6,000 | 570 |
| 1991-03-28 | 570 | 570 | 565 | 570 | 3,000 | 570 |
| 1991-03-27 | 590 | 590 | 575 | 575 | 3,000 | 575 |
| 1991-03-26 | 585 | 585 | 576 | 585 | 4,000 | 585 |
| 1991-03-25 | 591 | 591 | 590 | 590 | 3,000 | 590 |
| 1991-03-22 | 590 | 590 | 590 | 590 | 16,000 | 590 |
| 1991-03-19 | 631 | 631 | 610 | 610 | 18,000 | 610 |
| 1991-03-18 | 620 | 635 | 620 | 630 | 14,000 | 630 |
| 1991-03-15 | 626 | 626 | 618 | 618 | 11,000 | 618 |
| 1991-03-14 | 630 | 630 | 626 | 626 | 8,000 | 626 |
| 1991-03-13 | 631 | 640 | 631 | 640 | 4,000 | 640 |
| 1991-03-12 | 603 | 640 | 603 | 621 | 17,000 | 621 |
| 1991-03-11 | 599 | 600 | 592 | 600 | 26,000 | 600 |
| 1991-03-08 | 598 | 598 | 588 | 588 | 8,000 | 588 |
| 1991-03-07 | 594 | 594 | 594 | 594 | 2,000 | 594 |
| 1991-03-06 | 585 | 585 | 575 | 584 | 14,000 | 584 |
| 1991-03-05 | 580 | 580 | 575 | 575 | 3,000 | 575 |
| 1991-03-04 | 580 | 590 | 580 | 580 | 9,000 | 580 |
| 1991-03-01 | 586 | 586 | 580 | 580 | 13,000 | 580 |
| 1991-02-28 | 570 | 575 | 565 | 566 | 14,000 | 566 |
| 1991-02-27 | 570 | 575 | 561 | 561 | 11,000 | 561 |
| 1991-02-26 | 579 | 580 | 560 | 560 | 11,000 | 560 |
| 1991-02-25 | 579 | 580 | 573 | 580 | 9,000 | 580 |
| 1991-02-22 | 560 | 581 | 559 | 581 | 12,000 | 581 |
| 1991-02-21 | 589 | 589 | 560 | 560 | 10,000 | 560 |
| 1991-02-20 | 586 | 600 | 585 | 590 | 18,000 | 590 |
| 1991-02-19 | 590 | 590 | 585 | 585 | 16,000 | 585 |
| 1991-02-18 | 558 | 570 | 557 | 570 | 54,000 | 570 |
| 1991-02-15 | 559 | 559 | 546 | 546 | 8,000 | 546 |
| 1991-02-14 | 560 | 565 | 555 | 559 | 16,000 | 559 |
| 1991-02-13 | 527 | 550 | 527 | 550 | 24,000 | 550 |
| 1991-02-08 | 465 | 465 | 454 | 459 | 29,000 | 459 |
| 1991-02-07 | 471 | 471 | 470 | 470 | 8,000 | 470 |
| 1991-02-05 | 440 | 440 | 439 | 439 | 8,000 | 439 |
| 1991-02-04 | 430 | 439 | 430 | 439 | 5,000 | 439 |
| 1991-02-01 | 444 | 445 | 440 | 440 | 6,000 | 440 |
| 1991-01-31 | 449 | 450 | 449 | 449 | 5,000 | 449 |
| 1991-01-30 | 454 | 454 | 450 | 450 | 6,000 | 450 |
| 1991-01-29 | 440 | 450 | 440 | 450 | 4,000 | 450 |
| 1991-01-28 | 430 | 435 | 430 | 435 | 16,000 | 435 |
| 1991-01-25 | 450 | 450 | 430 | 430 | 25,000 | 430 |
| 1991-01-24 | 450 | 454 | 450 | 454 | 3,000 | 454 |
| 1991-01-23 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 1991-01-22 | 445 | 450 | 445 | 450 | 4,000 | 450 |
| 1991-01-21 | 455 | 455 | 455 | 455 | 10,000 | 455 |
| 1991-01-18 | 450 | 463 | 450 | 463 | 21,000 | 463 |
| 1991-01-16 | 450 | 450 | 440 | 441 | 7,000 | 441 |
| 1991-01-14 | 443 | 450 | 443 | 450 | 3,000 | 450 |
| 1991-01-11 | 450 | 450 | 442 | 442 | 6,000 | 442 |
| 1991-01-10 | 454 | 454 | 447 | 447 | 19,000 | 447 |
| 1991-01-09 | 465 | 465 | 454 | 454 | 14,000 | 454 |
| 1991-01-07 | 490 | 490 | 490 | 490 | 2,000 | 490 |
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
