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
