6926 岡谷電機産業(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 650 | 650 | 650 | 650 | 3,000 | 650 |
| 1995-12-28 | 639 | 660 | 639 | 650 | 30,000 | 650 |
| 1995-12-27 | 633 | 659 | 633 | 638 | 31,000 | 638 |
| 1995-12-26 | 646 | 646 | 643 | 643 | 24,000 | 643 |
| 1995-12-25 | 660 | 660 | 646 | 646 | 12,000 | 646 |
| 1995-12-22 | 660 | 660 | 643 | 643 | 26,000 | 643 |
| 1995-12-21 | 646 | 660 | 639 | 650 | 49,000 | 650 |
| 1995-12-20 | 636 | 650 | 636 | 636 | 38,000 | 636 |
| 1995-12-19 | 641 | 644 | 635 | 635 | 39,000 | 635 |
| 1995-12-18 | 666 | 666 | 650 | 650 | 27,000 | 650 |
| 1995-12-15 | 699 | 700 | 665 | 665 | 170,000 | 665 |
| 1995-12-14 | 675 | 710 | 675 | 680 | 465,000 | 680 |
| 1995-12-13 | 657 | 670 | 640 | 655 | 181,000 | 655 |
| 1995-12-12 | 624 | 652 | 624 | 637 | 204,000 | 637 |
| 1995-12-11 | 615 | 618 | 606 | 610 | 29,000 | 610 |
| 1995-12-08 | 610 | 610 | 600 | 605 | 24,000 | 605 |
| 1995-12-07 | 619 | 620 | 600 | 600 | 23,000 | 600 |
| 1995-12-06 | 599 | 627 | 582 | 624 | 66,000 | 624 |
| 1995-12-05 | 590 | 590 | 581 | 590 | 15,000 | 590 |
| 1995-12-04 | 598 | 599 | 581 | 590 | 14,000 | 590 |
| 1995-12-01 | 575 | 600 | 570 | 600 | 12,000 | 600 |
| 1995-11-30 | 570 | 575 | 566 | 575 | 12,000 | 575 |
| 1995-11-29 | 570 | 570 | 566 | 566 | 6,000 | 566 |
| 1995-11-28 | 570 | 570 | 560 | 561 | 14,000 | 561 |
| 1995-11-27 | 571 | 580 | 571 | 580 | 4,000 | 580 |
| 1995-11-24 | 575 | 580 | 570 | 570 | 13,000 | 570 |
| 1995-11-22 | 588 | 588 | 575 | 575 | 23,000 | 575 |
| 1995-11-21 | 615 | 615 | 580 | 580 | 19,000 | 580 |
| 1995-11-20 | 589 | 625 | 576 | 616 | 48,000 | 616 |
| 1995-11-17 | 586 | 586 | 579 | 579 | 7,000 | 579 |
| 1995-11-16 | 576 | 577 | 576 | 576 | 9,000 | 576 |
| 1995-11-15 | 585 | 585 | 576 | 576 | 6,000 | 576 |
| 1995-11-14 | 600 | 600 | 580 | 585 | 9,000 | 585 |
| 1995-11-13 | 600 | 610 | 600 | 600 | 29,000 | 600 |
| 1995-11-10 | 590 | 597 | 576 | 597 | 15,000 | 597 |
| 1995-11-09 | 606 | 606 | 595 | 595 | 13,000 | 595 |
| 1995-11-08 | 615 | 620 | 605 | 605 | 53,000 | 605 |
| 1995-11-07 | 610 | 625 | 605 | 615 | 82,000 | 615 |
| 1995-11-06 | 599 | 610 | 595 | 605 | 40,000 | 605 |
| 1995-11-02 | 610 | 624 | 600 | 616 | 117,000 | 616 |
| 1995-11-01 | 559 | 640 | 558 | 640 | 171,000 | 640 |
| 1995-10-31 | 560 | 570 | 555 | 555 | 10,000 | 555 |
| 1995-10-30 | 562 | 573 | 560 | 561 | 18,000 | 561 |
| 1995-10-27 | 550 | 574 | 545 | 563 | 39,000 | 563 |
| 1995-10-26 | 567 | 570 | 555 | 555 | 18,000 | 555 |
| 1995-10-25 | 570 | 570 | 555 | 557 | 16,000 | 557 |
| 1995-10-24 | 579 | 579 | 555 | 570 | 57,000 | 570 |
| 1995-10-23 | 581 | 581 | 567 | 570 | 24,000 | 570 |
| 1995-10-20 | 575 | 590 | 575 | 581 | 55,000 | 581 |
| 1995-10-19 | 608 | 608 | 575 | 575 | 227,000 | 575 |
| 1995-10-18 | 521 | 598 | 521 | 598 | 269,000 | 598 |
| 1995-10-17 | 501 | 516 | 501 | 516 | 25,000 | 516 |
| 1995-10-16 | 486 | 492 | 486 | 492 | 11,000 | 492 |
| 1995-10-13 | 490 | 490 | 486 | 486 | 6,000 | 486 |
| 1995-10-11 | 490 | 490 | 485 | 485 | 2,000 | 485 |
| 1995-10-09 | 494 | 495 | 494 | 495 | 5,000 | 495 |
| 1995-10-06 | 494 | 495 | 494 | 495 | 2,000 | 495 |
| 1995-10-05 | 491 | 491 | 491 | 491 | 5,000 | 491 |
| 1995-10-04 | 492 | 492 | 483 | 483 | 5,000 | 483 |
| 1995-10-03 | 490 | 491 | 490 | 491 | 3,000 | 491 |
| 1995-10-02 | 485 | 485 | 480 | 480 | 3,000 | 480 |
| 1995-09-29 | 485 | 485 | 480 | 480 | 4,000 | 480 |
| 1995-09-28 | 505 | 505 | 485 | 485 | 13,000 | 485 |
| 1995-09-27 | 504 | 507 | 504 | 505 | 10,000 | 505 |
| 1995-09-25 | 480 | 480 | 480 | 480 | 4,000 | 480 |
| 1995-09-22 | 490 | 490 | 480 | 480 | 6,000 | 480 |
| 1995-09-21 | 481 | 485 | 481 | 481 | 6,000 | 481 |
| 1995-09-20 | 519 | 519 | 491 | 491 | 10,000 | 491 |
| 1995-09-19 | 530 | 530 | 520 | 520 | 7,000 | 520 |
| 1995-09-18 | 533 | 533 | 520 | 530 | 17,000 | 530 |
| 1995-09-14 | 534 | 535 | 530 | 530 | 10,000 | 530 |
| 1995-09-13 | 540 | 540 | 535 | 535 | 11,000 | 535 |
| 1995-09-12 | 545 | 545 | 536 | 536 | 13,000 | 536 |
| 1995-09-11 | 547 | 550 | 535 | 535 | 20,000 | 535 |
| 1995-09-08 | 523 | 545 | 523 | 539 | 29,000 | 539 |
| 1995-09-07 | 523 | 523 | 521 | 521 | 11,000 | 521 |
| 1995-09-06 | 522 | 528 | 520 | 523 | 17,000 | 523 |
| 1995-09-05 | 538 | 539 | 521 | 523 | 27,000 | 523 |
| 1995-09-04 | 538 | 545 | 531 | 531 | 32,000 | 531 |
| 1995-09-01 | 515 | 531 | 515 | 531 | 7,000 | 531 |
| 1995-08-31 | 529 | 539 | 523 | 534 | 12,000 | 534 |
| 1995-08-30 | 531 | 547 | 531 | 539 | 68,000 | 539 |
| 1995-08-29 | 520 | 527 | 511 | 527 | 22,000 | 527 |
| 1995-08-28 | 534 | 534 | 525 | 525 | 16,000 | 525 |
| 1995-08-25 | 510 | 539 | 500 | 535 | 63,000 | 535 |
| 1995-08-24 | 499 | 500 | 496 | 500 | 16,000 | 500 |
| 1995-08-23 | 496 | 500 | 495 | 495 | 9,000 | 495 |
| 1995-08-22 | 515 | 515 | 501 | 505 | 15,000 | 505 |
| 1995-08-21 | 529 | 529 | 510 | 510 | 11,000 | 510 |
| 1995-08-18 | 520 | 520 | 510 | 511 | 10,000 | 511 |
| 1995-08-17 | 511 | 520 | 511 | 520 | 29,000 | 520 |
| 1995-08-16 | 512 | 538 | 512 | 515 | 52,000 | 515 |
| 1995-08-15 | 514 | 520 | 500 | 500 | 11,000 | 500 |
| 1995-08-14 | 519 | 519 | 513 | 514 | 23,000 | 514 |
| 1995-08-11 | 510 | 520 | 496 | 520 | 9,000 | 520 |
| 1995-08-10 | 510 | 519 | 510 | 510 | 6,000 | 510 |
| 1995-08-09 | 528 | 529 | 510 | 529 | 20,000 | 529 |
| 1995-08-08 | 521 | 535 | 521 | 526 | 27,000 | 526 |
| 1995-08-07 | 510 | 530 | 510 | 515 | 14,000 | 515 |
| 1995-08-04 | 516 | 530 | 510 | 510 | 12,000 | 510 |
| 1995-08-03 | 530 | 534 | 510 | 510 | 27,000 | 510 |
| 1995-08-02 | 510 | 510 | 500 | 500 | 28,000 | 500 |
| 1995-08-01 | 527 | 527 | 500 | 510 | 8,000 | 510 |
| 1995-07-31 | 536 | 538 | 530 | 530 | 33,000 | 530 |
| 1995-07-28 | 520 | 540 | 520 | 538 | 169,000 | 538 |
| 1995-07-27 | 510 | 515 | 500 | 505 | 120,000 | 505 |
| 1995-07-26 | 497 | 518 | 490 | 500 | 654,000 | 500 |
| 1995-07-25 | 474 | 500 | 468 | 499 | 562,000 | 499 |
| 1995-07-24 | 480 | 480 | 479 | 479 | 6,000 | 479 |
| 1995-07-21 | 465 | 476 | 465 | 475 | 14,000 | 475 |
| 1995-07-20 | 475 | 475 | 470 | 475 | 13,000 | 475 |
| 1995-07-19 | 494 | 498 | 480 | 480 | 22,000 | 480 |
| 1995-07-18 | 492 | 509 | 490 | 500 | 65,000 | 500 |
| 1995-07-17 | 470 | 490 | 470 | 490 | 52,000 | 490 |
| 1995-07-14 | 466 | 470 | 460 | 460 | 10,000 | 460 |
| 1995-07-13 | 475 | 480 | 472 | 480 | 27,000 | 480 |
| 1995-07-12 | 472 | 480 | 472 | 475 | 35,000 | 475 |
| 1995-07-11 | 465 | 465 | 460 | 465 | 16,000 | 465 |
| 1995-07-10 | 480 | 480 | 470 | 470 | 18,000 | 470 |
| 1995-07-07 | 435 | 455 | 435 | 455 | 44,000 | 455 |
| 1995-07-06 | 435 | 437 | 420 | 420 | 13,000 | 420 |
| 1995-07-05 | 391 | 435 | 391 | 435 | 19,000 | 435 |
| 1995-07-04 | 399 | 399 | 390 | 391 | 8,000 | 391 |
| 1995-07-03 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 1995-06-30 | 400 | 400 | 398 | 398 | 2,000 | 398 |
| 1995-06-29 | 420 | 420 | 420 | 420 | 2,000 | 420 |
| 1995-06-27 | 426 | 426 | 426 | 426 | 2,000 | 426 |
| 1995-06-26 | 411 | 426 | 411 | 426 | 3,000 | 426 |
| 1995-06-23 | 411 | 411 | 411 | 411 | 1,000 | 411 |
| 1995-06-22 | 410 | 410 | 410 | 410 | 4,000 | 410 |
| 1995-06-21 | 409 | 409 | 409 | 409 | 2,000 | 409 |
| 1995-06-19 | 390 | 390 | 390 | 390 | 6,000 | 390 |
| 1995-06-15 | 380 | 380 | 375 | 375 | 8,000 | 375 |
| 1995-06-14 | 381 | 384 | 380 | 380 | 13,000 | 380 |
| 1995-06-13 | 380 | 380 | 375 | 375 | 4,000 | 375 |
| 1995-06-12 | 397 | 397 | 380 | 380 | 12,000 | 380 |
| 1995-06-09 | 420 | 420 | 420 | 420 | 3,000 | 420 |
| 1995-06-08 | 432 | 433 | 432 | 432 | 5,000 | 432 |
| 1995-06-07 | 435 | 437 | 430 | 430 | 14,000 | 430 |
| 1995-06-06 | 437 | 437 | 437 | 437 | 2,000 | 437 |
| 1995-06-05 | 430 | 430 | 422 | 430 | 11,000 | 430 |
| 1995-06-01 | 420 | 421 | 420 | 420 | 3,000 | 420 |
| 1995-05-31 | 435 | 435 | 430 | 430 | 4,000 | 430 |
| 1995-05-30 | 435 | 435 | 430 | 435 | 13,000 | 435 |
| 1995-05-29 | 428 | 433 | 428 | 433 | 3,000 | 433 |
| 1995-05-26 | 434 | 434 | 427 | 428 | 9,000 | 428 |
| 1995-05-25 | 436 | 436 | 436 | 436 | 4,000 | 436 |
| 1995-05-24 | 433 | 433 | 433 | 433 | 1,000 | 433 |
| 1995-05-23 | 432 | 433 | 432 | 433 | 3,000 | 433 |
| 1995-05-22 | 450 | 450 | 440 | 440 | 5,000 | 440 |
| 1995-05-19 | 462 | 462 | 460 | 460 | 6,000 | 460 |
| 1995-05-18 | 459 | 460 | 459 | 460 | 5,000 | 460 |
| 1995-05-17 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 1995-05-16 | 470 | 470 | 460 | 460 | 4,000 | 460 |
| 1995-05-15 | 470 | 470 | 470 | 470 | 2,000 | 470 |
| 1995-05-12 | 470 | 473 | 470 | 470 | 4,000 | 470 |
| 1995-05-11 | 480 | 480 | 470 | 470 | 3,000 | 470 |
| 1995-05-10 | 487 | 487 | 478 | 480 | 15,000 | 480 |
| 1995-05-09 | 484 | 490 | 484 | 488 | 27,000 | 488 |
| 1995-05-08 | 484 | 484 | 480 | 480 | 8,000 | 480 |
| 1995-05-02 | 466 | 485 | 462 | 485 | 39,000 | 485 |
| 1995-05-01 | 467 | 467 | 462 | 467 | 15,000 | 467 |
| 1995-04-28 | 457 | 457 | 457 | 457 | 7,000 | 457 |
| 1995-04-27 | 466 | 466 | 465 | 465 | 7,000 | 465 |
| 1995-04-26 | 459 | 460 | 459 | 460 | 5,000 | 460 |
| 1995-04-25 | 460 | 461 | 460 | 461 | 7,000 | 461 |
| 1995-04-24 | 464 | 464 | 461 | 461 | 14,000 | 461 |
| 1995-04-21 | 463 | 464 | 463 | 464 | 4,000 | 464 |
| 1995-04-20 | 456 | 468 | 456 | 468 | 12,000 | 468 |
| 1995-04-19 | 457 | 457 | 440 | 440 | 10,000 | 440 |
| 1995-04-18 | 440 | 452 | 440 | 452 | 9,000 | 452 |
| 1995-04-17 | 457 | 457 | 440 | 440 | 7,000 | 440 |
| 1995-04-14 | 460 | 460 | 457 | 458 | 27,000 | 458 |
| 1995-04-13 | 440 | 440 | 435 | 435 | 25,000 | 435 |
| 1995-04-12 | 436 | 440 | 436 | 440 | 4,000 | 440 |
| 1995-04-11 | 432 | 435 | 432 | 435 | 4,000 | 435 |
| 1995-04-10 | 430 | 430 | 416 | 425 | 8,000 | 425 |
| 1995-04-07 | 421 | 425 | 420 | 421 | 13,000 | 421 |
| 1995-04-06 | 421 | 426 | 421 | 426 | 2,000 | 426 |
| 1995-04-05 | 423 | 423 | 420 | 420 | 6,000 | 420 |
| 1995-04-04 | 419 | 419 | 410 | 418 | 25,000 | 418 |
| 1995-04-03 | 427 | 427 | 427 | 427 | 1,000 | 427 |
| 1995-03-31 | 430 | 438 | 427 | 427 | 20,000 | 427 |
| 1995-03-30 | 431 | 431 | 420 | 420 | 39,000 | 420 |
| 1995-03-29 | 444 | 444 | 431 | 431 | 24,000 | 431 |
| 1995-03-28 | 420 | 440 | 420 | 439 | 65,000 | 439 |
| 1995-03-27 | 410 | 415 | 410 | 415 | 21,000 | 415 |
| 1995-03-24 | 400 | 400 | 380 | 380 | 18,000 | 380 |
| 1995-03-23 | 430 | 430 | 410 | 410 | 313,000 | 410 |
| 1995-03-22 | 441 | 442 | 440 | 440 | 4,000 | 440 |
| 1995-03-20 | 455 | 455 | 440 | 441 | 310,000 | 441 |
| 1995-03-17 | 465 | 465 | 450 | 450 | 20,000 | 450 |
| 1995-03-16 | 490 | 490 | 465 | 465 | 12,000 | 465 |
| 1995-03-15 | 485 | 491 | 485 | 491 | 4,000 | 491 |
| 1995-03-14 | 519 | 519 | 500 | 500 | 6,000 | 500 |
| 1995-03-13 | 520 | 525 | 520 | 520 | 11,000 | 520 |
| 1995-03-09 | 526 | 526 | 526 | 526 | 1,000 | 526 |
| 1995-03-08 | 526 | 526 | 525 | 525 | 3,000 | 525 |
| 1995-03-07 | 530 | 530 | 525 | 525 | 5,000 | 525 |
| 1995-03-06 | 525 | 525 | 525 | 525 | 2,000 | 525 |
| 1995-03-03 | 535 | 535 | 535 | 535 | 3,000 | 535 |
| 1995-03-02 | 520 | 535 | 520 | 535 | 5,000 | 535 |
| 1995-03-01 | 523 | 523 | 520 | 520 | 6,000 | 520 |
| 1995-02-28 | 531 | 533 | 520 | 520 | 10,000 | 520 |
| 1995-02-27 | 532 | 532 | 531 | 531 | 7,000 | 531 |
| 1995-02-24 | 551 | 559 | 531 | 531 | 6,000 | 531 |
| 1995-02-23 | 545 | 550 | 545 | 550 | 4,000 | 550 |
| 1995-02-22 | 545 | 545 | 545 | 545 | 2,000 | 545 |
| 1995-02-21 | 516 | 516 | 516 | 516 | 1,000 | 516 |
| 1995-02-20 | 536 | 540 | 535 | 535 | 6,000 | 535 |
| 1995-02-17 | 538 | 538 | 536 | 536 | 5,000 | 536 |
| 1995-02-16 | 540 | 540 | 539 | 539 | 6,000 | 539 |
| 1995-02-14 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 1995-02-13 | 551 | 551 | 551 | 551 | 1,000 | 551 |
| 1995-02-10 | 541 | 550 | 541 | 550 | 3,000 | 550 |
| 1995-02-09 | 550 | 550 | 535 | 535 | 11,000 | 535 |
| 1995-02-08 | 570 | 570 | 550 | 550 | 18,000 | 550 |
| 1995-02-07 | 557 | 561 | 557 | 560 | 10,000 | 560 |
| 1995-02-06 | 541 | 547 | 541 | 547 | 9,000 | 547 |
| 1995-02-03 | 536 | 536 | 520 | 535 | 9,000 | 535 |
| 1995-02-02 | 545 | 545 | 515 | 535 | 8,000 | 535 |
| 1995-02-01 | 550 | 550 | 539 | 539 | 14,000 | 539 |
| 1995-01-31 | 550 | 555 | 540 | 545 | 13,000 | 545 |
| 1995-01-30 | 550 | 570 | 550 | 560 | 36,000 | 560 |
| 1995-01-27 | 556 | 561 | 556 | 560 | 4,000 | 560 |
| 1995-01-26 | 551 | 560 | 550 | 551 | 26,000 | 551 |
| 1995-01-25 | 567 | 575 | 550 | 550 | 42,000 | 550 |
| 1995-01-24 | 563 | 581 | 557 | 561 | 14,000 | 561 |
| 1995-01-23 | 570 | 570 | 560 | 560 | 9,000 | 560 |
| 1995-01-20 | 591 | 591 | 580 | 585 | 8,000 | 585 |
| 1995-01-19 | 620 | 620 | 595 | 600 | 15,000 | 600 |
| 1995-01-18 | 620 | 620 | 620 | 620 | 5,000 | 620 |
| 1995-01-17 | 649 | 650 | 649 | 649 | 4,000 | 649 |
| 1995-01-13 | 650 | 650 | 645 | 650 | 5,000 | 650 |
| 1995-01-12 | 652 | 652 | 650 | 650 | 9,000 | 650 |
| 1995-01-11 | 661 | 661 | 661 | 661 | 2,000 | 661 |
| 1995-01-10 | 675 | 675 | 660 | 660 | 10,000 | 660 |
| 1995-01-09 | 672 | 675 | 672 | 675 | 8,000 | 675 |
| 1995-01-06 | 691 | 695 | 675 | 675 | 14,000 | 675 |
| 1995-01-05 | 695 | 695 | 680 | 695 | 27,000 | 695 |
| 1995-01-04 | 700 | 700 | 699 | 700 | 50,000 | 700 |
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
