6926 岡谷電機産業(株) の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-29 | 272 | 272 | 272 | 272 | 6,000 | 272 |
| 1992-12-28 | 272 | 272 | 272 | 272 | 3,000 | 272 |
| 1992-12-25 | 275 | 275 | 272 | 272 | 7,000 | 272 |
| 1992-12-24 | 276 | 276 | 275 | 275 | 2,000 | 275 |
| 1992-12-22 | 275 | 278 | 275 | 278 | 14,000 | 278 |
| 1992-12-21 | 275 | 275 | 270 | 275 | 22,000 | 275 |
| 1992-12-18 | 270 | 270 | 269 | 270 | 7,000 | 270 |
| 1992-12-17 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 1992-12-16 | 274 | 274 | 270 | 270 | 7,000 | 270 |
| 1992-12-15 | 273 | 274 | 273 | 274 | 4,000 | 274 |
| 1992-12-14 | 274 | 274 | 274 | 274 | 3,000 | 274 |
| 1992-12-11 | 271 | 275 | 271 | 275 | 8,000 | 275 |
| 1992-12-10 | 270 | 270 | 260 | 260 | 8,000 | 260 |
| 1992-12-09 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 1992-12-08 | 277 | 277 | 277 | 277 | 7,000 | 277 |
| 1992-12-07 | 277 | 277 | 277 | 277 | 1,000 | 277 |
| 1992-12-04 | 280 | 280 | 275 | 280 | 7,000 | 280 |
| 1992-12-03 | 280 | 280 | 280 | 280 | 2,000 | 280 |
| 1992-12-02 | 290 | 290 | 285 | 285 | 7,000 | 285 |
| 1992-11-26 | 245 | 246 | 245 | 245 | 14,000 | 245 |
| 1992-11-25 | 246 | 246 | 246 | 246 | 1,000 | 246 |
| 1992-11-24 | 246 | 250 | 245 | 246 | 18,000 | 246 |
| 1992-11-20 | 246 | 246 | 245 | 245 | 3,000 | 245 |
| 1992-11-19 | 231 | 231 | 231 | 231 | 17,000 | 231 |
| 1992-11-18 | 230 | 230 | 226 | 226 | 4,000 | 226 |
| 1992-11-17 | 230 | 230 | 230 | 230 | 8,000 | 230 |
| 1992-11-16 | 240 | 240 | 235 | 235 | 10,000 | 235 |
| 1992-11-13 | 250 | 250 | 240 | 245 | 5,000 | 245 |
| 1992-11-11 | 275 | 275 | 269 | 269 | 8,000 | 269 |
| 1992-11-10 | 280 | 280 | 275 | 275 | 2,000 | 275 |
| 1992-11-06 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 1992-11-05 | 290 | 290 | 290 | 290 | 2,000 | 290 |
| 1992-10-30 | 305 | 305 | 305 | 305 | 2,000 | 305 |
| 1992-10-28 | 305 | 306 | 305 | 306 | 2,000 | 306 |
| 1992-10-27 | 305 | 305 | 305 | 305 | 4,000 | 305 |
| 1992-10-26 | 305 | 305 | 305 | 305 | 1,000 | 305 |
| 1992-10-20 | 303 | 303 | 303 | 303 | 5,000 | 303 |
| 1992-10-16 | 276 | 276 | 276 | 276 | 1,000 | 276 |
| 1992-10-15 | 275 | 275 | 275 | 275 | 1,000 | 275 |
| 1992-10-09 | 280 | 280 | 280 | 280 | 5,000 | 280 |
| 1992-10-01 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 1992-09-28 | 307 | 307 | 307 | 307 | 1,000 | 307 |
| 1992-09-25 | 315 | 315 | 315 | 315 | 3,000 | 315 |
| 1992-09-24 | 307 | 310 | 307 | 310 | 4,000 | 310 |
| 1992-09-22 | 306 | 306 | 306 | 306 | 2,000 | 306 |
| 1992-09-21 | 324 | 324 | 324 | 324 | 5,000 | 324 |
| 1992-09-18 | 306 | 306 | 306 | 306 | 1,000 | 306 |
| 1992-09-17 | 301 | 306 | 301 | 306 | 4,000 | 306 |
| 1992-09-14 | 306 | 306 | 306 | 306 | 2,000 | 306 |
| 1992-09-11 | 305 | 306 | 305 | 306 | 4,000 | 306 |
| 1992-09-10 | 300 | 305 | 300 | 305 | 5,000 | 305 |
| 1992-09-09 | 306 | 306 | 301 | 306 | 8,000 | 306 |
| 1992-09-08 | 307 | 307 | 307 | 307 | 2,000 | 307 |
| 1992-09-04 | 305 | 305 | 305 | 305 | 1,000 | 305 |
| 1992-09-03 | 317 | 317 | 317 | 317 | 1,000 | 317 |
| 1992-09-02 | 319 | 319 | 319 | 319 | 1,000 | 319 |
| 1992-09-01 | 305 | 310 | 305 | 310 | 4,000 | 310 |
| 1992-08-31 | 306 | 310 | 305 | 305 | 10,000 | 305 |
| 1992-08-28 | 301 | 301 | 301 | 301 | 1,000 | 301 |
| 1992-08-27 | 290 | 290 | 290 | 290 | 6,000 | 290 |
| 1992-08-25 | 268 | 272 | 268 | 272 | 7,000 | 272 |
| 1992-08-21 | 236 | 236 | 236 | 236 | 2,000 | 236 |
| 1992-08-20 | 236 | 236 | 236 | 236 | 2,000 | 236 |
| 1992-08-19 | 244 | 244 | 236 | 236 | 16,000 | 236 |
| 1992-08-17 | 239 | 239 | 239 | 239 | 5,000 | 239 |
| 1992-08-14 | 236 | 239 | 236 | 239 | 6,000 | 239 |
| 1992-08-13 | 240 | 240 | 235 | 235 | 6,000 | 235 |
| 1992-08-07 | 275 | 275 | 270 | 270 | 3,000 | 270 |
| 1992-08-05 | 279 | 279 | 279 | 279 | 1,000 | 279 |
| 1992-08-04 | 279 | 279 | 279 | 279 | 3,000 | 279 |
| 1992-07-31 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 1992-07-29 | 285 | 285 | 280 | 280 | 3,000 | 280 |
| 1992-07-28 | 285 | 285 | 285 | 285 | 2,000 | 285 |
| 1992-07-27 | 290 | 290 | 290 | 290 | 4,000 | 290 |
| 1992-07-24 | 290 | 290 | 280 | 280 | 8,000 | 280 |
| 1992-07-23 | 300 | 300 | 290 | 290 | 8,000 | 290 |
| 1992-07-21 | 301 | 301 | 300 | 300 | 3,000 | 300 |
| 1992-07-20 | 310 | 310 | 310 | 310 | 6,000 | 310 |
| 1992-07-17 | 305 | 305 | 305 | 305 | 4,000 | 305 |
| 1992-07-10 | 310 | 310 | 300 | 300 | 3,000 | 300 |
| 1992-07-09 | 310 | 310 | 310 | 310 | 2,000 | 310 |
| 1992-07-07 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 1992-07-06 | 340 | 340 | 330 | 330 | 3,000 | 330 |
| 1992-07-03 | 340 | 340 | 340 | 340 | 5,000 | 340 |
| 1992-07-02 | 321 | 321 | 321 | 321 | 3,000 | 321 |
| 1992-07-01 | 298 | 298 | 298 | 298 | 3,000 | 298 |
| 1992-06-26 | 333 | 333 | 333 | 333 | 2,000 | 333 |
| 1992-06-24 | 329 | 329 | 329 | 329 | 1,000 | 329 |
| 1992-06-23 | 329 | 329 | 329 | 329 | 1,000 | 329 |
| 1992-06-19 | 340 | 340 | 340 | 340 | 5,000 | 340 |
| 1992-06-17 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 1992-06-15 | 330 | 330 | 330 | 330 | 2,000 | 330 |
| 1992-06-10 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 1992-06-05 | 327 | 328 | 327 | 328 | 2,000 | 328 |
| 1992-06-04 | 327 | 327 | 327 | 327 | 2,000 | 327 |
| 1992-06-03 | 326 | 326 | 326 | 326 | 3,000 | 326 |
| 1992-05-29 | 330 | 330 | 330 | 330 | 4,000 | 330 |
| 1992-05-27 | 345 | 345 | 345 | 345 | 3,000 | 345 |
| 1992-05-26 | 335 | 336 | 335 | 335 | 10,000 | 335 |
| 1992-05-25 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 1992-05-22 | 350 | 350 | 350 | 350 | 11,000 | 350 |
| 1992-05-20 | 365 | 365 | 365 | 365 | 1,000 | 365 |
| 1992-05-19 | 341 | 350 | 338 | 350 | 12,000 | 350 |
| 1992-05-15 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 1992-05-14 | 360 | 360 | 355 | 355 | 5,000 | 355 |
| 1992-05-12 | 350 | 350 | 340 | 340 | 4,000 | 340 |
| 1992-05-11 | 345 | 345 | 335 | 335 | 13,000 | 335 |
| 1992-05-08 | 341 | 341 | 336 | 336 | 2,000 | 336 |
| 1992-05-06 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 1992-05-01 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 1992-04-30 | 365 | 365 | 365 | 365 | 1,000 | 365 |
| 1992-04-28 | 365 | 365 | 360 | 360 | 5,000 | 360 |
| 1992-04-23 | 365 | 365 | 350 | 350 | 5,000 | 350 |
| 1992-04-21 | 375 | 375 | 375 | 375 | 6,000 | 375 |
| 1992-04-17 | 346 | 346 | 345 | 345 | 3,000 | 345 |
| 1992-04-15 | 306 | 317 | 306 | 306 | 12,000 | 306 |
| 1992-04-14 | 296 | 300 | 296 | 300 | 13,000 | 300 |
| 1992-04-10 | 280 | 288 | 280 | 288 | 13,000 | 288 |
| 1992-04-09 | 289 | 289 | 289 | 289 | 8,000 | 289 |
| 1992-04-07 | 310 | 310 | 310 | 310 | 13,000 | 310 |
| 1992-04-06 | 311 | 311 | 311 | 311 | 5,000 | 311 |
| 1992-04-03 | 335 | 335 | 330 | 330 | 5,000 | 330 |
| 1992-04-02 | 331 | 331 | 331 | 331 | 1,000 | 331 |
| 1992-04-01 | 350 | 350 | 345 | 345 | 6,000 | 345 |
| 1992-03-31 | 351 | 351 | 350 | 350 | 8,000 | 350 |
| 1992-03-27 | 375 | 375 | 370 | 370 | 4,000 | 370 |
| 1992-03-26 | 370 | 370 | 370 | 370 | 3,000 | 370 |
| 1992-03-25 | 370 | 370 | 370 | 370 | 3,000 | 370 |
| 1992-03-24 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 1992-03-23 | 380 | 380 | 375 | 375 | 2,000 | 375 |
| 1992-03-19 | 375 | 380 | 375 | 380 | 7,000 | 380 |
| 1992-03-18 | 381 | 381 | 370 | 370 | 9,000 | 370 |
| 1992-03-17 | 395 | 395 | 385 | 385 | 5,000 | 385 |
| 1992-03-16 | 385 | 385 | 385 | 385 | 2,000 | 385 |
| 1992-03-12 | 385 | 385 | 385 | 385 | 1,000 | 385 |
| 1992-03-11 | 385 | 385 | 385 | 385 | 1,000 | 385 |
| 1992-03-10 | 380 | 380 | 380 | 380 | 6,000 | 380 |
| 1992-03-06 | 380 | 380 | 380 | 380 | 2,000 | 380 |
| 1992-03-05 | 380 | 380 | 380 | 380 | 6,000 | 380 |
| 1992-03-04 | 405 | 407 | 398 | 398 | 6,000 | 398 |
| 1992-03-03 | 407 | 410 | 407 | 407 | 8,000 | 407 |
| 1992-03-02 | 417 | 417 | 417 | 417 | 2,000 | 417 |
| 1992-02-28 | 427 | 427 | 427 | 427 | 1,000 | 427 |
| 1992-02-27 | 435 | 435 | 422 | 422 | 8,000 | 422 |
| 1992-02-24 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 1992-02-21 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 1992-02-20 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 1992-02-19 | 449 | 449 | 449 | 449 | 4,000 | 449 |
| 1992-02-13 | 448 | 448 | 445 | 445 | 4,000 | 445 |
| 1992-02-12 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 1992-02-10 | 450 | 450 | 450 | 450 | 3,000 | 450 |
| 1992-02-07 | 450 | 453 | 450 | 450 | 4,000 | 450 |
| 1992-02-06 | 445 | 446 | 443 | 445 | 11,000 | 445 |
| 1992-02-05 | 446 | 446 | 443 | 443 | 11,000 | 443 |
| 1992-02-03 | 459 | 459 | 459 | 459 | 1,000 | 459 |
| 1992-01-31 | 445 | 445 | 445 | 445 | 3,000 | 445 |
| 1992-01-30 | 446 | 446 | 446 | 446 | 11,000 | 446 |
| 1992-01-28 | 447 | 447 | 447 | 447 | 1,000 | 447 |
| 1992-01-27 | 451 | 451 | 446 | 447 | 14,000 | 447 |
| 1992-01-24 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 1992-01-23 | 446 | 453 | 446 | 453 | 4,000 | 453 |
| 1992-01-22 | 449 | 453 | 449 | 453 | 2,000 | 453 |
| 1992-01-21 | 459 | 459 | 459 | 459 | 1,000 | 459 |
| 1992-01-20 | 470 | 470 | 460 | 460 | 6,000 | 460 |
| 1992-01-17 | 469 | 469 | 460 | 460 | 8,000 | 460 |
| 1992-01-10 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 1992-01-08 | 490 | 490 | 480 | 480 | 2,000 | 480 |
| 1992-01-07 | 500 | 500 | 500 | 500 | 5,000 | 500 |
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
