6926 岡谷電機産業(株) の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 432 | 432 | 417 | 417 | 17,000 | 417 |
| 1996-12-27 | 430 | 430 | 430 | 430 | 9,000 | 430 |
| 1996-12-26 | 427 | 430 | 427 | 430 | 3,000 | 430 |
| 1996-12-25 | 430 | 430 | 430 | 430 | 5,000 | 430 |
| 1996-12-24 | 449 | 450 | 449 | 450 | 7,000 | 450 |
| 1996-12-20 | 460 | 460 | 450 | 450 | 7,000 | 450 |
| 1996-12-19 | 433 | 454 | 433 | 450 | 13,000 | 450 |
| 1996-12-18 | 430 | 430 | 430 | 430 | 11,000 | 430 |
| 1996-12-17 | 464 | 464 | 460 | 460 | 3,000 | 460 |
| 1996-12-16 | 465 | 465 | 464 | 464 | 7,000 | 464 |
| 1996-12-13 | 470 | 470 | 465 | 465 | 5,000 | 465 |
| 1996-12-12 | 465 | 470 | 465 | 470 | 5,000 | 470 |
| 1996-12-11 | 485 | 485 | 480 | 480 | 16,000 | 480 |
| 1996-12-10 | 491 | 491 | 490 | 490 | 2,000 | 490 |
| 1996-12-09 | 496 | 496 | 496 | 496 | 4,000 | 496 |
| 1996-12-06 | 480 | 483 | 472 | 472 | 16,000 | 472 |
| 1996-12-05 | 500 | 500 | 481 | 481 | 5,000 | 481 |
| 1996-12-04 | 510 | 510 | 490 | 490 | 11,000 | 490 |
| 1996-12-02 | 510 | 510 | 510 | 510 | 2,000 | 510 |
| 1996-11-29 | 510 | 510 | 505 | 505 | 13,000 | 505 |
| 1996-11-27 | 516 | 516 | 510 | 510 | 8,000 | 510 |
| 1996-11-26 | 540 | 540 | 511 | 511 | 13,000 | 511 |
| 1996-11-25 | 541 | 541 | 540 | 540 | 3,000 | 540 |
| 1996-11-22 | 540 | 540 | 531 | 540 | 9,000 | 540 |
| 1996-11-21 | 559 | 560 | 540 | 540 | 7,000 | 540 |
| 1996-11-20 | 560 | 560 | 550 | 560 | 15,000 | 560 |
| 1996-11-19 | 561 | 561 | 561 | 561 | 4,000 | 561 |
| 1996-11-18 | 541 | 541 | 540 | 540 | 7,000 | 540 |
| 1996-11-15 | 540 | 545 | 540 | 541 | 15,000 | 541 |
| 1996-11-14 | 550 | 550 | 541 | 542 | 15,000 | 542 |
| 1996-11-13 | 556 | 556 | 550 | 550 | 11,000 | 550 |
| 1996-11-12 | 557 | 560 | 555 | 560 | 7,000 | 560 |
| 1996-11-11 | 557 | 561 | 556 | 561 | 7,000 | 561 |
| 1996-11-08 | 556 | 557 | 556 | 556 | 7,000 | 556 |
| 1996-11-07 | 573 | 573 | 556 | 556 | 8,000 | 556 |
| 1996-11-06 | 558 | 571 | 555 | 571 | 5,000 | 571 |
| 1996-11-05 | 573 | 573 | 557 | 557 | 2,000 | 557 |
| 1996-11-01 | 556 | 556 | 555 | 555 | 4,000 | 555 |
| 1996-10-31 | 556 | 559 | 555 | 555 | 8,000 | 555 |
| 1996-10-30 | 556 | 556 | 556 | 556 | 6,000 | 556 |
| 1996-10-29 | 555 | 575 | 555 | 575 | 13,000 | 575 |
| 1996-10-28 | 557 | 574 | 555 | 574 | 6,000 | 574 |
| 1996-10-25 | 561 | 561 | 561 | 561 | 8,000 | 561 |
| 1996-10-24 | 558 | 561 | 557 | 561 | 9,000 | 561 |
| 1996-10-23 | 580 | 580 | 556 | 560 | 10,000 | 560 |
| 1996-10-22 | 590 | 595 | 578 | 580 | 10,000 | 580 |
| 1996-10-21 | 594 | 594 | 580 | 580 | 8,000 | 580 |
| 1996-10-18 | 595 | 595 | 581 | 590 | 3,000 | 590 |
| 1996-10-17 | 585 | 585 | 575 | 585 | 15,000 | 585 |
| 1996-10-16 | 567 | 567 | 567 | 567 | 4,000 | 567 |
| 1996-10-15 | 552 | 570 | 552 | 569 | 5,000 | 569 |
| 1996-10-14 | 551 | 551 | 551 | 551 | 1,000 | 551 |
| 1996-10-11 | 561 | 561 | 550 | 550 | 45,000 | 550 |
| 1996-10-09 | 560 | 560 | 551 | 551 | 42,000 | 551 |
| 1996-10-08 | 561 | 580 | 561 | 580 | 9,000 | 580 |
| 1996-10-07 | 570 | 570 | 560 | 561 | 18,000 | 561 |
| 1996-10-04 | 570 | 570 | 556 | 556 | 22,000 | 556 |
| 1996-10-03 | 581 | 581 | 571 | 572 | 41,000 | 572 |
| 1996-10-02 | 590 | 590 | 575 | 575 | 51,000 | 575 |
| 1996-10-01 | 580 | 590 | 580 | 590 | 26,000 | 590 |
| 1996-09-30 | 600 | 600 | 565 | 580 | 31,000 | 580 |
| 1996-09-27 | 585 | 609 | 585 | 600 | 22,000 | 600 |
| 1996-09-26 | 581 | 581 | 579 | 579 | 14,000 | 579 |
| 1996-09-25 | 595 | 595 | 576 | 576 | 9,000 | 576 |
| 1996-09-24 | 604 | 604 | 595 | 600 | 6,000 | 600 |
| 1996-09-20 | 605 | 605 | 605 | 605 | 1,000 | 605 |
| 1996-09-19 | 610 | 610 | 600 | 600 | 5,000 | 600 |
| 1996-09-18 | 620 | 620 | 620 | 620 | 4,000 | 620 |
| 1996-09-17 | 584 | 610 | 583 | 610 | 8,000 | 610 |
| 1996-09-13 | 575 | 575 | 570 | 573 | 5,000 | 573 |
| 1996-09-11 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 1996-09-10 | 590 | 590 | 575 | 575 | 10,000 | 575 |
| 1996-09-09 | 575 | 575 | 575 | 575 | 1,000 | 575 |
| 1996-09-06 | 580 | 590 | 574 | 590 | 14,000 | 590 |
| 1996-09-05 | 580 | 590 | 580 | 590 | 2,000 | 590 |
| 1996-09-04 | 610 | 611 | 600 | 600 | 10,000 | 600 |
| 1996-09-03 | 601 | 610 | 598 | 600 | 6,000 | 600 |
| 1996-09-02 | 601 | 601 | 601 | 601 | 1,000 | 601 |
| 1996-08-30 | 601 | 601 | 590 | 590 | 3,000 | 590 |
| 1996-08-29 | 601 | 601 | 598 | 598 | 8,000 | 598 |
| 1996-08-28 | 601 | 601 | 601 | 601 | 4,000 | 601 |
| 1996-08-27 | 625 | 625 | 601 | 602 | 6,000 | 602 |
| 1996-08-26 | 616 | 626 | 616 | 616 | 4,000 | 616 |
| 1996-08-22 | 619 | 620 | 616 | 616 | 10,000 | 616 |
| 1996-08-21 | 629 | 630 | 620 | 630 | 11,000 | 630 |
| 1996-08-20 | 610 | 610 | 609 | 609 | 12,000 | 609 |
| 1996-08-19 | 611 | 611 | 609 | 609 | 4,000 | 609 |
| 1996-08-16 | 591 | 591 | 591 | 591 | 6,000 | 591 |
| 1996-08-15 | 600 | 600 | 561 | 561 | 16,000 | 561 |
| 1996-08-14 | 570 | 600 | 570 | 600 | 7,000 | 600 |
| 1996-08-13 | 550 | 570 | 547 | 570 | 6,000 | 570 |
| 1996-08-12 | 560 | 560 | 550 | 558 | 7,000 | 558 |
| 1996-08-09 | 579 | 579 | 560 | 560 | 16,000 | 560 |
| 1996-08-08 | 582 | 582 | 570 | 570 | 14,000 | 570 |
| 1996-08-07 | 582 | 582 | 582 | 582 | 2,000 | 582 |
| 1996-08-06 | 590 | 590 | 580 | 582 | 5,000 | 582 |
| 1996-08-05 | 601 | 610 | 600 | 600 | 5,000 | 600 |
| 1996-08-02 | 600 | 600 | 583 | 583 | 13,000 | 583 |
| 1996-08-01 | 590 | 590 | 582 | 582 | 11,000 | 582 |
| 1996-07-31 | 591 | 595 | 582 | 582 | 5,000 | 582 |
| 1996-07-30 | 600 | 600 | 581 | 581 | 11,000 | 581 |
| 1996-07-29 | 600 | 611 | 600 | 600 | 20,000 | 600 |
| 1996-07-26 | 620 | 620 | 600 | 600 | 13,000 | 600 |
| 1996-07-25 | 620 | 620 | 620 | 620 | 27,000 | 620 |
| 1996-07-24 | 621 | 621 | 602 | 610 | 17,000 | 610 |
| 1996-07-23 | 654 | 654 | 640 | 645 | 12,000 | 645 |
| 1996-07-22 | 659 | 659 | 659 | 659 | 1,000 | 659 |
| 1996-07-19 | 659 | 659 | 659 | 659 | 4,000 | 659 |
| 1996-07-18 | 636 | 636 | 630 | 635 | 10,000 | 635 |
| 1996-07-17 | 645 | 647 | 635 | 635 | 6,000 | 635 |
| 1996-07-16 | 650 | 650 | 650 | 650 | 15,000 | 650 |
| 1996-07-15 | 660 | 665 | 651 | 651 | 9,000 | 651 |
| 1996-07-12 | 675 | 675 | 666 | 666 | 9,000 | 666 |
| 1996-07-11 | 670 | 670 | 670 | 670 | 8,000 | 670 |
| 1996-07-10 | 680 | 680 | 680 | 680 | 1,000 | 680 |
| 1996-07-09 | 683 | 683 | 680 | 680 | 7,000 | 680 |
| 1996-07-08 | 680 | 685 | 680 | 682 | 9,000 | 682 |
| 1996-07-05 | 695 | 695 | 680 | 680 | 16,000 | 680 |
| 1996-07-04 | 690 | 690 | 685 | 685 | 13,000 | 685 |
| 1996-07-03 | 681 | 685 | 680 | 680 | 15,000 | 680 |
| 1996-07-02 | 701 | 701 | 699 | 699 | 5,000 | 699 |
| 1996-06-28 | 700 | 710 | 700 | 700 | 11,000 | 700 |
| 1996-06-27 | 685 | 715 | 685 | 715 | 6,000 | 715 |
| 1996-06-26 | 685 | 685 | 685 | 685 | 10,000 | 685 |
| 1996-06-25 | 687 | 687 | 681 | 681 | 10,000 | 681 |
| 1996-06-24 | 691 | 695 | 687 | 687 | 11,000 | 687 |
| 1996-06-21 | 686 | 690 | 686 | 690 | 13,000 | 690 |
| 1996-06-20 | 695 | 695 | 686 | 686 | 2,000 | 686 |
| 1996-06-19 | 706 | 710 | 685 | 685 | 31,000 | 685 |
| 1996-06-18 | 700 | 700 | 700 | 700 | 11,000 | 700 |
| 1996-06-17 | 690 | 700 | 690 | 700 | 5,000 | 700 |
| 1996-06-14 | 710 | 710 | 705 | 705 | 18,000 | 705 |
| 1996-06-13 | 680 | 709 | 680 | 709 | 18,000 | 709 |
| 1996-06-12 | 686 | 696 | 680 | 680 | 5,000 | 680 |
| 1996-06-11 | 650 | 670 | 650 | 660 | 20,000 | 660 |
| 1996-06-10 | 675 | 675 | 660 | 660 | 7,000 | 660 |
| 1996-06-07 | 676 | 680 | 675 | 675 | 4,000 | 675 |
| 1996-06-06 | 683 | 690 | 675 | 675 | 25,000 | 675 |
| 1996-06-05 | 705 | 705 | 693 | 693 | 5,000 | 693 |
| 1996-06-04 | 684 | 710 | 684 | 710 | 33,000 | 710 |
| 1996-06-03 | 696 | 696 | 690 | 690 | 14,000 | 690 |
| 1996-05-31 | 693 | 700 | 692 | 696 | 12,000 | 696 |
| 1996-05-30 | 691 | 695 | 691 | 691 | 4,000 | 691 |
| 1996-05-29 | 691 | 691 | 670 | 675 | 21,000 | 675 |
| 1996-05-28 | 700 | 704 | 690 | 690 | 8,000 | 690 |
| 1996-05-27 | 700 | 701 | 700 | 700 | 11,000 | 700 |
| 1996-05-24 | 710 | 710 | 690 | 690 | 6,000 | 690 |
| 1996-05-23 | 711 | 720 | 703 | 710 | 25,000 | 710 |
| 1996-05-22 | 700 | 710 | 695 | 698 | 15,000 | 698 |
| 1996-05-21 | 703 | 709 | 703 | 707 | 8,000 | 707 |
| 1996-05-20 | 690 | 701 | 690 | 701 | 40,000 | 701 |
| 1996-05-17 | 713 | 714 | 700 | 700 | 40,000 | 700 |
| 1996-05-16 | 730 | 735 | 714 | 714 | 49,000 | 714 |
| 1996-05-15 | 708 | 721 | 708 | 713 | 20,000 | 713 |
| 1996-05-14 | 718 | 718 | 710 | 710 | 19,000 | 710 |
| 1996-05-13 | 716 | 719 | 716 | 716 | 9,000 | 716 |
| 1996-05-10 | 711 | 720 | 710 | 713 | 23,000 | 713 |
| 1996-05-09 | 715 | 725 | 713 | 713 | 26,000 | 713 |
| 1996-05-08 | 725 | 725 | 716 | 720 | 7,000 | 720 |
| 1996-05-07 | 737 | 737 | 715 | 715 | 29,000 | 715 |
| 1996-05-02 | 746 | 750 | 736 | 736 | 23,000 | 736 |
| 1996-05-01 | 737 | 748 | 736 | 736 | 25,000 | 736 |
| 1996-04-30 | 745 | 745 | 735 | 736 | 18,000 | 736 |
| 1996-04-26 | 775 | 779 | 750 | 750 | 38,000 | 750 |
| 1996-04-25 | 764 | 780 | 764 | 765 | 96,000 | 765 |
| 1996-04-24 | 750 | 770 | 750 | 764 | 85,000 | 764 |
| 1996-04-23 | 730 | 748 | 728 | 732 | 27,000 | 732 |
| 1996-04-22 | 714 | 724 | 710 | 718 | 65,000 | 718 |
| 1996-04-19 | 740 | 744 | 723 | 724 | 19,000 | 724 |
| 1996-04-18 | 748 | 750 | 727 | 730 | 39,000 | 730 |
| 1996-04-17 | 755 | 760 | 735 | 748 | 33,000 | 748 |
| 1996-04-16 | 753 | 759 | 736 | 757 | 48,000 | 757 |
| 1996-04-15 | 778 | 778 | 753 | 760 | 50,000 | 760 |
| 1996-04-12 | 780 | 783 | 760 | 778 | 146,000 | 778 |
| 1996-04-11 | 749 | 780 | 730 | 770 | 141,000 | 770 |
| 1996-04-10 | 745 | 750 | 718 | 740 | 94,000 | 740 |
| 1996-04-09 | 750 | 760 | 730 | 740 | 86,000 | 740 |
| 1996-04-08 | 755 | 770 | 750 | 751 | 69,000 | 751 |
| 1996-04-05 | 775 | 779 | 747 | 758 | 104,000 | 758 |
| 1996-04-04 | 776 | 780 | 760 | 774 | 253,000 | 774 |
| 1996-04-03 | 780 | 796 | 745 | 750 | 519,000 | 750 |
| 1996-04-02 | 708 | 780 | 708 | 771 | 937,000 | 771 |
| 1996-04-01 | 670 | 703 | 665 | 702 | 158,000 | 702 |
| 1996-03-29 | 660 | 665 | 660 | 665 | 10,000 | 665 |
| 1996-03-28 | 645 | 660 | 640 | 642 | 21,000 | 642 |
| 1996-03-27 | 635 | 640 | 635 | 635 | 12,000 | 635 |
| 1996-03-26 | 640 | 641 | 635 | 635 | 22,000 | 635 |
| 1996-03-25 | 636 | 640 | 620 | 640 | 45,000 | 640 |
| 1996-03-22 | 648 | 648 | 646 | 646 | 13,000 | 646 |
| 1996-03-21 | 669 | 669 | 646 | 646 | 6,000 | 646 |
| 1996-03-19 | 670 | 670 | 669 | 669 | 7,000 | 669 |
| 1996-03-18 | 640 | 650 | 640 | 650 | 3,000 | 650 |
| 1996-03-15 | 651 | 651 | 635 | 640 | 23,000 | 640 |
| 1996-03-14 | 641 | 646 | 640 | 641 | 9,000 | 641 |
| 1996-03-13 | 637 | 638 | 635 | 638 | 11,000 | 638 |
| 1996-03-12 | 666 | 666 | 640 | 640 | 11,000 | 640 |
| 1996-03-11 | 661 | 661 | 650 | 651 | 20,000 | 651 |
| 1996-03-08 | 679 | 685 | 669 | 680 | 22,000 | 680 |
| 1996-03-07 | 689 | 690 | 669 | 669 | 31,000 | 669 |
| 1996-03-06 | 680 | 699 | 670 | 685 | 242,000 | 685 |
| 1996-03-05 | 662 | 680 | 660 | 670 | 19,000 | 670 |
| 1996-03-04 | 656 | 656 | 645 | 645 | 5,000 | 645 |
| 1996-03-01 | 645 | 645 | 626 | 626 | 5,000 | 626 |
| 1996-02-29 | 619 | 622 | 619 | 619 | 5,000 | 619 |
| 1996-02-28 | 630 | 631 | 629 | 629 | 10,000 | 629 |
| 1996-02-27 | 630 | 630 | 630 | 630 | 6,000 | 630 |
| 1996-02-26 | 644 | 644 | 629 | 630 | 8,000 | 630 |
| 1996-02-23 | 640 | 645 | 630 | 630 | 8,000 | 630 |
| 1996-02-22 | 650 | 650 | 640 | 640 | 7,000 | 640 |
| 1996-02-21 | 660 | 660 | 650 | 650 | 9,000 | 650 |
| 1996-02-20 | 650 | 650 | 641 | 650 | 12,000 | 650 |
| 1996-02-19 | 658 | 658 | 645 | 650 | 14,000 | 650 |
| 1996-02-16 | 656 | 656 | 641 | 641 | 13,000 | 641 |
| 1996-02-15 | 661 | 661 | 651 | 655 | 15,000 | 655 |
| 1996-02-14 | 666 | 670 | 660 | 660 | 8,000 | 660 |
| 1996-02-09 | 660 | 680 | 660 | 678 | 17,000 | 678 |
| 1996-02-08 | 680 | 688 | 675 | 680 | 30,000 | 680 |
| 1996-02-07 | 651 | 680 | 651 | 680 | 33,000 | 680 |
| 1996-02-06 | 655 | 661 | 655 | 661 | 8,000 | 661 |
| 1996-02-05 | 675 | 675 | 653 | 654 | 9,000 | 654 |
| 1996-02-02 | 670 | 675 | 665 | 675 | 17,000 | 675 |
| 1996-02-01 | 681 | 681 | 670 | 670 | 11,000 | 670 |
| 1996-01-31 | 679 | 690 | 679 | 681 | 24,000 | 681 |
| 1996-01-30 | 656 | 660 | 650 | 660 | 59,000 | 660 |
| 1996-01-29 | 662 | 671 | 651 | 655 | 44,000 | 655 |
| 1996-01-26 | 660 | 670 | 660 | 660 | 37,000 | 660 |
| 1996-01-25 | 666 | 683 | 665 | 665 | 25,000 | 665 |
| 1996-01-24 | 672 | 672 | 666 | 667 | 23,000 | 667 |
| 1996-01-23 | 690 | 690 | 670 | 676 | 33,000 | 676 |
| 1996-01-22 | 697 | 697 | 671 | 681 | 16,000 | 681 |
| 1996-01-19 | 705 | 713 | 691 | 697 | 72,000 | 697 |
| 1996-01-18 | 710 | 710 | 686 | 700 | 106,000 | 700 |
| 1996-01-17 | 738 | 739 | 695 | 700 | 156,000 | 700 |
| 1996-01-16 | 698 | 725 | 691 | 718 | 134,000 | 718 |
| 1996-01-12 | 695 | 700 | 688 | 688 | 42,000 | 688 |
| 1996-01-11 | 675 | 686 | 662 | 685 | 52,000 | 685 |
| 1996-01-10 | 680 | 700 | 680 | 685 | 79,000 | 685 |
| 1996-01-09 | 652 | 711 | 652 | 700 | 550,000 | 700 |
| 1996-01-08 | 660 | 660 | 640 | 641 | 381,000 | 641 |
| 1996-01-05 | 670 | 670 | 660 | 661 | 21,000 | 661 |
| 1996-01-04 | 650 | 665 | 650 | 665 | 44,000 | 665 |
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
