6926 岡谷電機産業(株) の時系列データ [1994年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1994-12-30	636	650	636	650	3,000	650
1994-12-29	646	646	640	645	14,000	645
1994-12-28	627	655	627	645	14,000	645
1994-12-27	611	620	609	620	18,000	620
1994-12-26	610	610	605	605	6,000	605
1994-12-22	610	610	601	601	11,000	601
1994-12-21	610	610	610	610	3,000	610
1994-12-20	607	607	590	590	8,000	590
1994-12-19	610	610	587	587	8,000	587
1994-12-16	587	590	587	590	4,000	590
1994-12-15	586	590	586	586	7,000	586
1994-12-14	600	600	595	595	2,000	595
1994-12-13	620	620	600	600	5,000	600
1994-12-12	610	610	610	610	4,000	610
1994-12-09	600	600	590	590	5,000	590
1994-12-07	634	640	615	615	8,000	615
1994-12-06	631	640	631	635	11,000	635
1994-12-05	635	635	630	630	7,000	630
1994-12-02	616	616	615	615	4,000	615
1994-12-01	630	630	615	615	11,000	615
1994-11-30	600	630	600	630	5,000	630
1994-11-29	590	599	589	589	19,000	589
1994-11-28	580	580	560	560	25,000	560
1994-11-25	590	590	580	580	35,000	580
1994-11-24	630	630	600	600	10,000	600
1994-11-22	659	659	635	635	3,000	635
1994-11-21	660	660	660	660	3,000	660
1994-11-18	665	665	665	665	2,000	665
1994-11-17	651	651	651	651	1,000	651
1994-11-15	645	645	645	645	2,000	645
1994-11-14	631	655	630	645	7,000	645
1994-11-11	649	650	627	627	9,000	627
1994-11-10	665	665	650	650	9,000	650
1994-11-09	680	680	665	665	7,000	665
1994-11-08	682	682	680	680	3,000	680
1994-11-07	696	700	682	682	7,000	682
1994-11-04	710	710	695	700	5,000	700
1994-11-02	691	710	691	708	16,000	708
1994-11-01	676	682	676	682	7,000	682
1994-10-31	682	682	675	675	3,000	675
1994-10-28	680	690	675	675	38,000	675
1994-10-27	686	696	686	686	6,000	686
1994-10-26	685	687	685	686	5,000	686
1994-10-25	709	715	705	705	3,000	705
1994-10-24	720	720	715	715	10,000	715
1994-10-21	745	745	710	710	24,000	710
1994-10-20	718	740	718	740	10,000	740
1994-10-19	721	755	716	716	91,000	716
1994-10-18	708	720	708	715	13,000	715
1994-10-17	714	714	710	710	3,000	710
1994-10-14	720	720	702	714	8,000	714
1994-10-13	710	720	710	714	17,000	714
1994-10-12	688	710	685	710	29,000	710
1994-10-11	688	688	688	688	3,000	688
1994-10-07	670	688	667	688	9,000	688
1994-10-06	670	670	670	670	10,000	670
1994-10-05	680	680	672	672	8,000	672
1994-10-04	681	681	672	680	11,000	680
1994-10-03	690	690	681	690	9,000	690
1994-09-30	681	681	675	680	11,000	680
1994-09-29	700	705	700	701	9,000	701
1994-09-28	676	695	670	695	6,000	695
1994-09-27	695	695	680	680	4,000	680
1994-09-26	682	682	680	680	7,000	680
1994-09-22	699	699	680	680	8,000	680
1994-09-21	699	699	692	692	4,000	692
1994-09-20	680	681	670	680	20,000	680
1994-09-19	691	691	670	670	12,000	670
1994-09-16	699	699	681	681	10,000	681
1994-09-14	690	690	681	689	3,000	689
1994-09-13	699	700	690	690	7,000	690
1994-09-12	700	700	700	700	2,000	700
1994-09-09	720	720	700	700	7,000	700
1994-09-08	699	700	690	690	12,000	690
1994-09-07	716	725	700	725	17,000	725
1994-09-06	730	730	705	705	20,000	705
1994-09-05	721	730	720	730	35,000	730
1994-09-02	725	730	719	719	13,000	719
1994-09-01	711	720	700	720	42,000	720
1994-08-31	711	725	710	710	7,000	710
1994-08-30	730	740	710	710	28,000	710
1994-08-29	735	740	720	735	52,000	735
1994-08-26	699	729	699	725	28,000	725
1994-08-25	695	695	695	695	2,000	695
1994-08-24	695	705	690	705	5,000	705
1994-08-23	709	710	708	708	7,000	708
1994-08-22	721	721	701	701	6,000	701
1994-08-19	721	725	710	720	22,000	720
1994-08-18	712	713	712	713	7,000	713
1994-08-17	710	710	710	710	6,000	710
1994-08-16	708	709	705	709	7,000	709
1994-08-15	690	710	690	710	9,000	710
1994-08-12	685	690	685	690	13,000	690
1994-08-11	680	690	680	690	5,000	690
1994-08-10	680	685	680	685	2,000	685
1994-08-09	680	685	675	675	9,000	675
1994-08-08	675	675	675	675	1,000	675
1994-08-05	685	685	685	685	3,000	685
1994-08-04	681	681	681	681	3,000	681
1994-08-03	691	700	690	700	5,000	700
1994-08-02	680	686	680	686	3,000	686
1994-08-01	685	685	685	685	4,000	685
1994-07-29	685	700	685	685	13,000	685
1994-07-28	680	685	675	680	11,000	680
1994-07-27	708	708	695	695	10,000	695
1994-07-26	708	708	708	708	2,000	708
1994-07-25	711	713	708	708	8,000	708
1994-07-22	712	715	708	711	20,000	711
1994-07-21	729	729	710	710	24,000	710
1994-07-20	720	730	715	730	14,000	730
1994-07-19	720	720	712	720	14,000	720
1994-07-18	720	720	712	712	6,000	712
1994-07-15	722	722	720	720	8,000	720
1994-07-14	730	730	720	720	12,000	720
1994-07-13	725	727	720	727	18,000	727
1994-07-12	737	737	725	725	3,000	725
1994-07-11	730	737	721	737	12,000	737
1994-07-08	735	736	735	736	6,000	736
1994-07-07	765	765	765	765	12,000	765
1994-07-06	770	788	770	775	24,000	775
1994-07-05	771	790	770	770	65,000	770
1994-07-04	755	770	755	770	11,000	770
1994-07-01	760	760	755	755	27,000	755
1994-06-30	735	750	735	750	20,000	750
1994-06-29	732	745	730	745	15,000	745
1994-06-28	720	722	716	722	13,000	722
1994-06-27	725	725	720	720	16,000	720
1994-06-24	749	755	741	741	27,000	741
1994-06-23	728	750	728	750	31,000	750
1994-06-22	730	739	725	725	32,000	725
1994-06-21	746	746	740	740	23,000	740
1994-06-20	780	780	750	750	17,000	750
1994-06-17	760	777	760	770	31,000	770
1994-06-16	782	785	768	770	25,000	770
1994-06-15	779	797	779	789	65,000	789
1994-06-14	780	786	779	779	80,000	779
1994-06-13	777	787	777	782	71,000	782
1994-06-10	790	790	761	761	75,000	761
1994-06-09	797	804	780	790	316,000	790
1994-06-08	760	787	760	787	333,000	787
1994-06-07	760	774	750	750	431,000	750
1994-06-06	730	750	730	750	346,000	750
1994-06-03	720	728	720	720	67,000	720
1994-06-02	730	746	726	730	254,000	730
1994-06-01	700	730	691	725	161,000	725
1994-05-31	700	705	690	702	30,000	702
1994-05-30	715	715	700	714	56,000	714
1994-05-27	698	714	695	710	176,000	710
1994-05-26	660	700	660	694	64,000	694
1994-05-25	669	670	650	665	18,000	665
1994-05-24	665	680	650	679	39,000	679
1994-05-23	686	686	660	660	45,000	660
1994-05-20	705	708	686	690	92,000	690
1994-05-19	705	723	695	720	119,000	720
1994-05-18	698	725	690	705	225,000	705
1994-05-17	699	700	690	698	48,000	698
1994-05-16	682	700	682	700	61,000	700
1994-05-13	705	705	680	702	76,000	702
1994-05-12	709	710	684	708	169,000	708
1994-05-11	698	713	690	704	428,000	704
1994-05-10	689	689	676	688	203,000	688
1994-05-09	663	690	655	690	179,000	690
1994-05-06	645	665	644	658	51,000	658
1994-05-02	630	632	626	626	21,000	626
1994-04-28	635	640	630	640	37,000	640
1994-04-27	616	625	615	625	15,000	625
1994-04-26	629	630	620	630	15,000	630
1994-04-25	618	635	618	635	11,000	635
1994-04-22	621	621	616	616	9,000	616
1994-04-21	624	640	611	615	25,000	615
1994-04-20	630	630	617	617	14,000	617
1994-04-19	646	646	635	635	14,000	635
1994-04-18	646	653	636	636	20,000	636
1994-04-15	621	648	621	646	19,000	646
1994-04-14	626	626	623	626	23,000	626
1994-04-13	625	633	620	626	27,000	626
1994-04-12	631	631	611	615	7,000	615
1994-04-11	638	641	625	641	12,000	641
1994-04-08	660	665	615	639	65,000	639
1994-04-07	670	670	651	668	151,000	668
1994-04-06	660	680	651	651	293,000	651
1994-04-05	610	650	610	640	368,000	640
1994-04-04	630	634	600	600	154,000	600
1994-04-01	575	610	575	610	85,000	610
1994-03-31	590	598	575	575	30,000	575
1994-03-30	579	590	570	590	23,000	590
1994-03-29	553	580	553	580	14,000	580
1994-03-28	569	570	569	570	6,000	570
1994-03-25	570	575	570	570	14,000	570
1994-03-24	571	575	570	575	9,000	575
1994-03-23	582	585	571	571	18,000	571
1994-03-22	590	590	571	582	26,000	582
1994-03-18	587	597	570	570	14,000	570
1994-03-17	590	590	580	586	10,000	586
1994-03-16	596	600	596	596	21,000	596
1994-03-15	599	600	588	595	28,000	595
1994-03-14	581	599	581	592	15,000	592
1994-03-11	580	586	577	580	11,000	580
1994-03-10	576	577	570	571	4,000	571
1994-03-09	596	596	585	585	13,000	585
1994-03-08	591	600	585	600	79,000	600
1994-03-07	588	600	588	599	40,000	599
1994-03-04	570	589	570	584	27,000	584
1994-03-03	570	570	562	570	22,000	570
1994-03-02	579	580	570	570	21,000	570
1994-03-01	570	573	564	569	29,000	569
1994-02-28	560	575	560	569	22,000	569
1994-02-25	559	565	559	561	13,000	561
1994-02-24	548	560	548	560	12,000	560
1994-02-23	547	547	546	547	5,000	547
1994-02-22	560	560	540	545	23,000	545
1994-02-21	560	560	560	560	3,000	560
1994-02-18	541	560	541	550	12,000	550
1994-02-17	564	564	540	540	11,000	540
1994-02-16	535	567	532	565	35,000	565
1994-02-15	525	535	525	535	17,000	535
1994-02-14	570	575	561	575	15,000	575
1994-02-10	590	590	581	590	35,000	590
1994-02-09	605	610	570	580	53,000	580
1994-02-08	570	610	567	600	90,000	600
1994-02-07	545	563	544	550	40,000	550
1994-02-04	521	535	520	535	17,000	535
1994-02-03	539	539	520	521	10,000	521
1994-02-02	540	540	530	540	24,000	540
1994-02-01	551	551	530	540	22,000	540
1994-01-31	540	551	530	551	39,000	551
1994-01-28	490	490	490	490	4,000	490
1994-01-27	511	512	510	510	15,000	510
1994-01-26	510	510	510	510	12,000	510
1994-01-25	481	500	481	500	21,000	500
1994-01-21	528	529	520	520	22,000	520
1994-01-20	535	549	530	530	18,000	530
1994-01-19	520	535	511	535	20,000	535
1994-01-18	489	500	482	500	26,000	500
1994-01-17	491	491	490	490	15,000	490
1994-01-14	502	504	491	491	10,000	491
1994-01-13	501	510	500	510	12,000	510
1994-01-12	522	522	501	520	8,000	520
1994-01-11	532	535	522	522	28,000	522
1994-01-10	520	532	520	522	33,000	522
1994-01-07	485	515	485	515	39,000	515
1994-01-06	485	485	485	485	8,000	485
1994-01-05	465	465	465	465	12,000	465
1994-01-04	465	465	465	465	2,000	465

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