6926 岡谷電機産業(株) の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-30 | 459 | 460 | 458 | 460 | 5,000 | 460 |
| 1993-12-29 | 437 | 437 | 435 | 435 | 11,000 | 435 |
| 1993-12-28 | 431 | 432 | 431 | 432 | 5,000 | 432 |
| 1993-12-27 | 451 | 451 | 450 | 450 | 3,000 | 450 |
| 1993-12-24 | 464 | 464 | 450 | 450 | 7,000 | 450 |
| 1993-12-22 | 440 | 460 | 440 | 460 | 8,000 | 460 |
| 1993-12-21 | 445 | 445 | 439 | 440 | 10,000 | 440 |
| 1993-12-20 | 469 | 469 | 450 | 450 | 21,000 | 450 |
| 1993-12-17 | 460 | 470 | 450 | 464 | 40,000 | 464 |
| 1993-12-16 | 444 | 450 | 444 | 449 | 21,000 | 449 |
| 1993-12-15 | 420 | 420 | 420 | 420 | 4,000 | 420 |
| 1993-12-14 | 430 | 430 | 415 | 415 | 19,000 | 415 |
| 1993-12-13 | 416 | 416 | 411 | 415 | 35,000 | 415 |
| 1993-12-10 | 404 | 411 | 404 | 411 | 10,000 | 411 |
| 1993-12-09 | 406 | 406 | 406 | 406 | 3,000 | 406 |
| 1993-12-08 | 406 | 406 | 406 | 406 | 4,000 | 406 |
| 1993-12-07 | 409 | 409 | 396 | 396 | 4,000 | 396 |
| 1993-12-03 | 410 | 410 | 410 | 410 | 6,000 | 410 |
| 1993-12-02 | 408 | 411 | 405 | 405 | 32,000 | 405 |
| 1993-12-01 | 392 | 392 | 392 | 392 | 1,000 | 392 |
| 1993-11-30 | 395 | 395 | 392 | 392 | 5,000 | 392 |
| 1993-11-26 | 441 | 441 | 430 | 430 | 4,000 | 430 |
| 1993-11-25 | 441 | 441 | 441 | 441 | 1,000 | 441 |
| 1993-11-22 | 450 | 450 | 440 | 441 | 10,000 | 441 |
| 1993-11-18 | 440 | 440 | 431 | 431 | 11,000 | 431 |
| 1993-11-16 | 420 | 420 | 416 | 420 | 21,000 | 420 |
| 1993-11-12 | 391 | 394 | 391 | 394 | 3,000 | 394 |
| 1993-11-11 | 399 | 399 | 386 | 391 | 7,000 | 391 |
| 1993-11-10 | 401 | 401 | 400 | 400 | 7,000 | 400 |
| 1993-11-09 | 425 | 425 | 410 | 410 | 8,000 | 410 |
| 1993-11-05 | 450 | 450 | 450 | 450 | 6,000 | 450 |
| 1993-11-04 | 473 | 473 | 465 | 465 | 4,000 | 465 |
| 1993-11-02 | 472 | 473 | 472 | 473 | 3,000 | 473 |
| 1993-11-01 | 474 | 474 | 474 | 474 | 4,000 | 474 |
| 1993-10-28 | 481 | 481 | 470 | 470 | 5,000 | 470 |
| 1993-10-27 | 499 | 500 | 475 | 479 | 11,000 | 479 |
| 1993-10-26 | 499 | 500 | 499 | 500 | 4,000 | 500 |
| 1993-10-25 | 506 | 506 | 495 | 500 | 9,000 | 500 |
| 1993-10-21 | 508 | 510 | 508 | 510 | 3,000 | 510 |
| 1993-10-20 | 515 | 515 | 506 | 506 | 6,000 | 506 |
| 1993-10-19 | 520 | 520 | 515 | 515 | 12,000 | 515 |
| 1993-10-18 | 510 | 520 | 510 | 520 | 8,000 | 520 |
| 1993-10-15 | 521 | 521 | 505 | 510 | 10,000 | 510 |
| 1993-10-14 | 521 | 521 | 520 | 520 | 6,000 | 520 |
| 1993-10-13 | 521 | 521 | 521 | 521 | 1,000 | 521 |
| 1993-10-12 | 526 | 526 | 520 | 520 | 12,000 | 520 |
| 1993-10-08 | 526 | 526 | 526 | 526 | 2,000 | 526 |
| 1993-10-07 | 537 | 537 | 528 | 528 | 19,000 | 528 |
| 1993-10-06 | 531 | 540 | 531 | 535 | 9,000 | 535 |
| 1993-10-05 | 522 | 532 | 522 | 526 | 3,000 | 526 |
| 1993-10-04 | 515 | 522 | 515 | 521 | 5,000 | 521 |
| 1993-10-01 | 525 | 540 | 525 | 525 | 10,000 | 525 |
| 1993-09-30 | 535 | 535 | 525 | 525 | 14,000 | 525 |
| 1993-09-29 | 540 | 540 | 535 | 535 | 13,000 | 535 |
| 1993-09-28 | 540 | 540 | 540 | 540 | 19,000 | 540 |
| 1993-09-27 | 550 | 550 | 540 | 540 | 8,000 | 540 |
| 1993-09-24 | 540 | 541 | 540 | 540 | 7,000 | 540 |
| 1993-09-22 | 550 | 550 | 540 | 550 | 14,000 | 550 |
| 1993-09-21 | 560 | 560 | 550 | 559 | 6,000 | 559 |
| 1993-09-20 | 560 | 560 | 560 | 560 | 3,000 | 560 |
| 1993-09-17 | 565 | 565 | 560 | 560 | 4,000 | 560 |
| 1993-09-16 | 580 | 580 | 565 | 565 | 2,000 | 565 |
| 1993-09-13 | 585 | 585 | 585 | 585 | 4,000 | 585 |
| 1993-09-10 | 576 | 576 | 550 | 550 | 11,000 | 550 |
| 1993-09-09 | 585 | 585 | 575 | 575 | 2,000 | 575 |
| 1993-09-08 | 587 | 587 | 570 | 572 | 9,000 | 572 |
| 1993-09-07 | 578 | 594 | 578 | 590 | 12,000 | 590 |
| 1993-09-06 | 575 | 575 | 575 | 575 | 1,000 | 575 |
| 1993-09-03 | 585 | 590 | 570 | 570 | 10,000 | 570 |
| 1993-09-02 | 581 | 590 | 581 | 590 | 5,000 | 590 |
| 1993-09-01 | 599 | 599 | 581 | 585 | 19,000 | 585 |
| 1993-08-31 | 580 | 600 | 580 | 600 | 29,000 | 600 |
| 1993-08-30 | 570 | 580 | 570 | 574 | 23,000 | 574 |
| 1993-08-27 | 550 | 553 | 550 | 550 | 12,000 | 550 |
| 1993-08-26 | 540 | 540 | 540 | 540 | 4,000 | 540 |
| 1993-08-25 | 535 | 541 | 530 | 530 | 18,000 | 530 |
| 1993-08-24 | 560 | 560 | 535 | 535 | 11,000 | 535 |
| 1993-08-23 | 545 | 545 | 545 | 545 | 1,000 | 545 |
| 1993-08-20 | 542 | 550 | 540 | 540 | 16,000 | 540 |
| 1993-08-19 | 555 | 555 | 534 | 540 | 20,000 | 540 |
| 1993-08-18 | 565 | 565 | 550 | 551 | 11,000 | 551 |
| 1993-08-17 | 566 | 566 | 565 | 565 | 3,000 | 565 |
| 1993-08-16 | 571 | 571 | 565 | 565 | 5,000 | 565 |
| 1993-08-13 | 570 | 570 | 570 | 570 | 7,000 | 570 |
| 1993-08-12 | 572 | 572 | 567 | 572 | 3,000 | 572 |
| 1993-08-11 | 570 | 582 | 570 | 580 | 4,000 | 580 |
| 1993-08-10 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 1993-08-09 | 570 | 570 | 558 | 558 | 4,000 | 558 |
| 1993-08-06 | 555 | 570 | 555 | 570 | 5,000 | 570 |
| 1993-08-05 | 560 | 560 | 551 | 553 | 5,000 | 553 |
| 1993-08-04 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 1993-08-03 | 570 | 570 | 555 | 555 | 5,000 | 555 |
| 1993-07-30 | 570 | 570 | 570 | 570 | 16,000 | 570 |
| 1993-07-29 | 570 | 570 | 560 | 570 | 10,000 | 570 |
| 1993-07-28 | 555 | 570 | 555 | 560 | 12,000 | 560 |
| 1993-07-27 | 570 | 570 | 561 | 561 | 10,000 | 561 |
| 1993-07-26 | 571 | 571 | 570 | 570 | 2,000 | 570 |
| 1993-07-23 | 582 | 582 | 581 | 581 | 3,000 | 581 |
| 1993-07-21 | 590 | 590 | 570 | 570 | 10,000 | 570 |
| 1993-07-20 | 600 | 600 | 600 | 600 | 2,000 | 600 |
| 1993-07-19 | 600 | 600 | 591 | 600 | 19,000 | 600 |
| 1993-07-16 | 590 | 590 | 575 | 590 | 3,000 | 590 |
| 1993-07-15 | 595 | 596 | 595 | 596 | 3,000 | 596 |
| 1993-07-14 | 595 | 595 | 595 | 595 | 5,000 | 595 |
| 1993-07-13 | 595 | 595 | 595 | 595 | 2,000 | 595 |
| 1993-07-12 | 598 | 598 | 585 | 595 | 9,000 | 595 |
| 1993-07-09 | 583 | 594 | 583 | 594 | 11,000 | 594 |
| 1993-07-07 | 581 | 581 | 581 | 581 | 3,000 | 581 |
| 1993-07-06 | 600 | 600 | 580 | 580 | 6,000 | 580 |
| 1993-07-05 | 600 | 600 | 585 | 585 | 3,000 | 585 |
| 1993-07-02 | 601 | 601 | 600 | 600 | 14,000 | 600 |
| 1993-07-01 | 600 | 600 | 595 | 595 | 5,000 | 595 |
| 1993-06-30 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 1993-06-29 | 630 | 630 | 600 | 610 | 10,000 | 610 |
| 1993-06-28 | 640 | 640 | 635 | 635 | 17,000 | 635 |
| 1993-06-25 | 601 | 630 | 601 | 630 | 22,000 | 630 |
| 1993-06-24 | 609 | 609 | 599 | 599 | 11,000 | 599 |
| 1993-06-23 | 560 | 579 | 555 | 579 | 12,000 | 579 |
| 1993-06-22 | 520 | 533 | 520 | 533 | 5,000 | 533 |
| 1993-06-21 | 573 | 573 | 550 | 550 | 10,000 | 550 |
| 1993-06-18 | 566 | 572 | 561 | 572 | 7,000 | 572 |
| 1993-06-17 | 555 | 565 | 555 | 565 | 15,000 | 565 |
| 1993-06-16 | 589 | 589 | 585 | 585 | 17,000 | 585 |
| 1993-06-15 | 625 | 630 | 620 | 620 | 37,000 | 620 |
| 1993-06-14 | 640 | 640 | 620 | 620 | 15,000 | 620 |
| 1993-06-11 | 650 | 650 | 640 | 640 | 34,000 | 640 |
| 1993-06-10 | 679 | 680 | 665 | 665 | 13,000 | 665 |
| 1993-06-08 | 685 | 690 | 670 | 683 | 126,000 | 683 |
| 1993-06-07 | 650 | 690 | 650 | 685 | 138,000 | 685 |
| 1993-06-04 | 620 | 655 | 618 | 650 | 203,000 | 650 |
| 1993-06-03 | 575 | 625 | 575 | 625 | 107,000 | 625 |
| 1993-06-02 | 580 | 580 | 565 | 566 | 19,000 | 566 |
| 1993-06-01 | 585 | 585 | 580 | 580 | 27,000 | 580 |
| 1993-05-31 | 598 | 600 | 585 | 585 | 39,000 | 585 |
| 1993-05-28 | 550 | 588 | 548 | 588 | 74,000 | 588 |
| 1993-05-27 | 545 | 555 | 535 | 550 | 47,000 | 550 |
| 1993-05-26 | 557 | 557 | 535 | 535 | 34,000 | 535 |
| 1993-05-25 | 540 | 559 | 540 | 557 | 60,000 | 557 |
| 1993-05-21 | 490 | 500 | 475 | 475 | 37,000 | 475 |
| 1993-05-20 | 513 | 513 | 490 | 490 | 11,000 | 490 |
| 1993-05-19 | 527 | 527 | 515 | 515 | 23,000 | 515 |
| 1993-05-18 | 540 | 540 | 527 | 527 | 28,000 | 527 |
| 1993-05-17 | 490 | 528 | 490 | 528 | 28,000 | 528 |
| 1993-05-14 | 479 | 490 | 478 | 490 | 25,000 | 490 |
| 1993-05-13 | 485 | 490 | 480 | 480 | 35,000 | 480 |
| 1993-05-12 | 487 | 491 | 486 | 490 | 21,000 | 490 |
| 1993-05-11 | 495 | 495 | 485 | 485 | 55,000 | 485 |
| 1993-05-10 | 491 | 499 | 490 | 490 | 22,000 | 490 |
| 1993-05-07 | 495 | 499 | 491 | 491 | 31,000 | 491 |
| 1993-05-06 | 491 | 497 | 489 | 495 | 41,000 | 495 |
| 1993-04-30 | 472 | 487 | 472 | 487 | 26,000 | 487 |
| 1993-04-28 | 440 | 450 | 440 | 450 | 44,000 | 450 |
| 1993-04-27 | 430 | 431 | 420 | 431 | 10,000 | 431 |
| 1993-04-26 | 430 | 430 | 429 | 430 | 10,000 | 430 |
| 1993-04-23 | 425 | 430 | 420 | 430 | 18,000 | 430 |
| 1993-04-22 | 420 | 420 | 415 | 420 | 25,000 | 420 |
| 1993-04-21 | 440 | 440 | 415 | 415 | 36,000 | 415 |
| 1993-04-20 | 469 | 469 | 450 | 450 | 9,000 | 450 |
| 1993-04-19 | 490 | 490 | 470 | 470 | 27,000 | 470 |
| 1993-04-16 | 481 | 485 | 476 | 480 | 23,000 | 480 |
| 1993-04-15 | 475 | 490 | 475 | 486 | 37,000 | 486 |
| 1993-04-14 | 475 | 485 | 475 | 475 | 18,000 | 475 |
| 1993-04-13 | 480 | 480 | 470 | 470 | 18,000 | 470 |
| 1993-04-12 | 475 | 485 | 475 | 475 | 23,000 | 475 |
| 1993-04-09 | 485 | 495 | 475 | 475 | 41,000 | 475 |
| 1993-04-08 | 490 | 490 | 485 | 485 | 23,000 | 485 |
| 1993-04-07 | 480 | 485 | 480 | 485 | 20,000 | 485 |
| 1993-04-06 | 489 | 490 | 480 | 485 | 19,000 | 485 |
| 1993-04-05 | 483 | 493 | 483 | 490 | 43,000 | 490 |
| 1993-04-02 | 476 | 490 | 475 | 478 | 65,000 | 478 |
| 1993-04-01 | 431 | 450 | 431 | 449 | 25,000 | 449 |
| 1993-03-31 | 468 | 468 | 450 | 450 | 79,000 | 450 |
| 1993-03-30 | 475 | 475 | 460 | 463 | 113,000 | 463 |
| 1993-03-29 | 421 | 455 | 421 | 455 | 114,000 | 455 |
| 1993-03-26 | 391 | 410 | 391 | 398 | 57,000 | 398 |
| 1993-03-25 | 390 | 392 | 387 | 388 | 19,000 | 388 |
| 1993-03-24 | 401 | 401 | 392 | 392 | 24,000 | 392 |
| 1993-03-23 | 389 | 405 | 389 | 405 | 42,000 | 405 |
| 1993-03-22 | 380 | 398 | 380 | 397 | 21,000 | 397 |
| 1993-03-19 | 408 | 414 | 380 | 380 | 57,000 | 380 |
| 1993-03-18 | 375 | 409 | 375 | 399 | 103,000 | 399 |
| 1993-03-17 | 355 | 369 | 349 | 369 | 117,000 | 369 |
| 1993-03-16 | 340 | 369 | 340 | 365 | 119,000 | 365 |
| 1993-03-15 | 300 | 325 | 300 | 325 | 54,000 | 325 |
| 1993-03-12 | 295 | 295 | 290 | 290 | 2,000 | 290 |
| 1993-03-11 | 290 | 295 | 290 | 295 | 3,000 | 295 |
| 1993-03-10 | 300 | 300 | 290 | 299 | 7,000 | 299 |
| 1993-03-09 | 301 | 301 | 300 | 300 | 3,000 | 300 |
| 1993-03-04 | 284 | 289 | 284 | 289 | 4,000 | 289 |
| 1993-03-03 | 289 | 289 | 289 | 289 | 1,000 | 289 |
| 1993-02-26 | 303 | 303 | 300 | 300 | 4,000 | 300 |
| 1993-02-25 | 301 | 303 | 301 | 303 | 3,000 | 303 |
| 1993-02-24 | 305 | 309 | 305 | 309 | 2,000 | 309 |
| 1993-02-23 | 305 | 305 | 295 | 295 | 5,000 | 295 |
| 1993-02-19 | 309 | 309 | 300 | 301 | 15,000 | 301 |
| 1993-02-18 | 285 | 290 | 285 | 290 | 3,000 | 290 |
| 1993-02-17 | 291 | 291 | 285 | 285 | 5,000 | 285 |
| 1993-02-16 | 286 | 286 | 286 | 286 | 1,000 | 286 |
| 1993-02-15 | 300 | 300 | 285 | 285 | 3,000 | 285 |
| 1993-02-10 | 310 | 310 | 285 | 300 | 13,000 | 300 |
| 1993-02-09 | 300 | 305 | 300 | 305 | 29,000 | 305 |
| 1993-02-08 | 290 | 291 | 290 | 290 | 27,000 | 290 |
| 1993-02-05 | 290 | 290 | 287 | 290 | 11,000 | 290 |
| 1993-02-04 | 286 | 290 | 286 | 290 | 8,000 | 290 |
| 1993-02-03 | 263 | 274 | 263 | 274 | 4,000 | 274 |
| 1993-01-28 | 253 | 253 | 253 | 253 | 1,000 | 253 |
| 1993-01-27 | 265 | 265 | 253 | 253 | 5,000 | 253 |
| 1993-01-26 | 258 | 261 | 258 | 261 | 2,000 | 261 |
| 1993-01-25 | 255 | 258 | 255 | 258 | 4,000 | 258 |
| 1993-01-21 | 275 | 275 | 275 | 275 | 2,000 | 275 |
| 1993-01-19 | 275 | 275 | 275 | 275 | 6,000 | 275 |
| 1993-01-14 | 265 | 265 | 265 | 265 | 1,000 | 265 |
| 1993-01-13 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 1993-01-08 | 272 | 272 | 272 | 272 | 3,000 | 272 |
| 1993-01-06 | 250 | 255 | 250 | 250 | 6,000 | 250 |
| 1993-01-05 | 270 | 270 | 260 | 260 | 5,000 | 260 |
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
