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
1996-12-3043243241741717,000417
1996-12-274304304304309,000430
1996-12-264274304274303,000430
1996-12-254304304304305,000430
1996-12-244494504494507,000450
1996-12-204604604504507,000450
1996-12-1943345443345013,000450
1996-12-1843043043043011,000430
1996-12-174644644604603,000460
1996-12-164654654644647,000464
1996-12-134704704654655,000465
1996-12-124654704654705,000470
1996-12-1148548548048016,000480
1996-12-104914914904902,000490
1996-12-094964964964964,000496
1996-12-0648048347247216,000472
1996-12-055005004814815,000481
1996-12-0451051049049011,000490
1996-12-025105105105102,000510
1996-11-2951051050550513,000505
1996-11-275165165105108,000510
1996-11-2654054051151113,000511
1996-11-255415415405403,000540
1996-11-225405405315409,000540
1996-11-215595605405407,000540
1996-11-2056056055056015,000560
1996-11-195615615615614,000561
1996-11-185415415405407,000540
1996-11-1554054554054115,000541
1996-11-1455055054154215,000542
1996-11-1355655655055011,000550
1996-11-125575605555607,000560
1996-11-115575615565617,000561
1996-11-085565575565567,000556
1996-11-075735735565568,000556
1996-11-065585715555715,000571
1996-11-055735735575572,000557
1996-11-015565565555554,000555
1996-10-315565595555558,000555
1996-10-305565565565566,000556
1996-10-2955557555557513,000575
1996-10-285575745555746,000574
1996-10-255615615615618,000561
1996-10-245585615575619,000561
1996-10-2358058055656010,000560
1996-10-2259059557858010,000580
1996-10-215945945805808,000580
1996-10-185955955815903,000590
1996-10-1758558557558515,000585
1996-10-165675675675674,000567
1996-10-155525705525695,000569
1996-10-145515515515511,000551
1996-10-1156156155055045,000550
1996-10-0956056055155142,000551
1996-10-085615805615809,000580
1996-10-0757057056056118,000561
1996-10-0457057055655622,000556
1996-10-0358158157157241,000572
1996-10-0259059057557551,000575
1996-10-0158059058059026,000590
1996-09-3060060056558031,000580
1996-09-2758560958560022,000600
1996-09-2658158157957914,000579
1996-09-255955955765769,000576
1996-09-246046045956006,000600
1996-09-206056056056051,000605
1996-09-196106106006005,000600
1996-09-186206206206204,000620
1996-09-175846105836108,000610
1996-09-135755755705735,000573
1996-09-115905905905901,000590
1996-09-1059059057557510,000575
1996-09-095755755755751,000575
1996-09-0658059057459014,000590
1996-09-055805905805902,000590
1996-09-0461061160060010,000600
1996-09-036016105986006,000600
1996-09-026016016016011,000601
1996-08-306016015905903,000590
1996-08-296016015985988,000598
1996-08-286016016016014,000601
1996-08-276256256016026,000602
1996-08-266166266166164,000616
1996-08-2261962061661610,000616
1996-08-2162963062063011,000630
1996-08-2061061060960912,000609
1996-08-196116116096094,000609
1996-08-165915915915916,000591
1996-08-1560060056156116,000561
1996-08-145706005706007,000600
1996-08-135505705475706,000570
1996-08-125605605505587,000558
1996-08-0957957956056016,000560
1996-08-0858258257057014,000570
1996-08-075825825825822,000582
1996-08-065905905805825,000582
1996-08-056016106006005,000600
1996-08-0260060058358313,000583
1996-08-0159059058258211,000582
1996-07-315915955825825,000582
1996-07-3060060058158111,000581
1996-07-2960061160060020,000600
1996-07-2662062060060013,000600
1996-07-2562062062062027,000620
1996-07-2462162160261017,000610
1996-07-2365465464064512,000645
1996-07-226596596596591,000659
1996-07-196596596596594,000659
1996-07-1863663663063510,000635
1996-07-176456476356356,000635
1996-07-1665065065065015,000650
1996-07-156606656516519,000651
1996-07-126756756666669,000666
1996-07-116706706706708,000670
1996-07-106806806806801,000680
1996-07-096836836806807,000680
1996-07-086806856806829,000682
1996-07-0569569568068016,000680
1996-07-0469069068568513,000685
1996-07-0368168568068015,000680
1996-07-027017016996995,000699
1996-06-2870071070070011,000700
1996-06-276857156857156,000715
1996-06-2668568568568510,000685
1996-06-2568768768168110,000681
1996-06-2469169568768711,000687
1996-06-2168669068669013,000690
1996-06-206956956866862,000686
1996-06-1970671068568531,000685
1996-06-1870070070070011,000700
1996-06-176907006907005,000700
1996-06-1471071070570518,000705
1996-06-1368070968070918,000709
1996-06-126866966806805,000680
1996-06-1165067065066020,000660
1996-06-106756756606607,000660
1996-06-076766806756754,000675
1996-06-0668369067567525,000675
1996-06-057057056936935,000693
1996-06-0468471068471033,000710
1996-06-0369669669069014,000690
1996-05-3169370069269612,000696
1996-05-306916956916914,000691
1996-05-2969169167067521,000675
1996-05-287007046906908,000690
1996-05-2770070170070011,000700
1996-05-247107106906906,000690
1996-05-2371172070371025,000710
1996-05-2270071069569815,000698
1996-05-217037097037078,000707
1996-05-2069070169070140,000701
1996-05-1771371470070040,000700
1996-05-1673073571471449,000714
1996-05-1570872170871320,000713
1996-05-1471871871071019,000710
1996-05-137167197167169,000716
1996-05-1071172071071323,000713
1996-05-0971572571371326,000713
1996-05-087257257167207,000720
1996-05-0773773771571529,000715
1996-05-0274675073673623,000736
1996-05-0173774873673625,000736
1996-04-3074574573573618,000736
1996-04-2677577975075038,000750
1996-04-2576478076476596,000765
1996-04-2475077075076485,000764
1996-04-2373074872873227,000732
1996-04-2271472471071865,000718
1996-04-1974074472372419,000724
1996-04-1874875072773039,000730
1996-04-1775576073574833,000748
1996-04-1675375973675748,000757
1996-04-1577877875376050,000760
1996-04-12780783760778146,000778
1996-04-11749780730770141,000770
1996-04-1074575071874094,000740
1996-04-0975076073074086,000740
1996-04-0875577075075169,000751
1996-04-05775779747758104,000758
1996-04-04776780760774253,000774
1996-04-03780796745750519,000750
1996-04-02708780708771937,000771
1996-04-01670703665702158,000702
1996-03-2966066566066510,000665
1996-03-2864566064064221,000642
1996-03-2763564063563512,000635
1996-03-2664064163563522,000635
1996-03-2563664062064045,000640
1996-03-2264864864664613,000646
1996-03-216696696466466,000646
1996-03-196706706696697,000669
1996-03-186406506406503,000650
1996-03-1565165163564023,000640
1996-03-146416466406419,000641
1996-03-1363763863563811,000638
1996-03-1266666664064011,000640
1996-03-1166166165065120,000651
1996-03-0867968566968022,000680
1996-03-0768969066966931,000669
1996-03-06680699670685242,000685
1996-03-0566268066067019,000670
1996-03-046566566456455,000645
1996-03-016456456266265,000626
1996-02-296196226196195,000619
1996-02-2863063162962910,000629
1996-02-276306306306306,000630
1996-02-266446446296308,000630
1996-02-236406456306308,000630
1996-02-226506506406407,000640
1996-02-216606606506509,000650
1996-02-2065065064165012,000650
1996-02-1965865864565014,000650
1996-02-1665665664164113,000641
1996-02-1566166165165515,000655
1996-02-146666706606608,000660
1996-02-0966068066067817,000678
1996-02-0868068867568030,000680
1996-02-0765168065168033,000680
1996-02-066556616556618,000661
1996-02-056756756536549,000654
1996-02-0267067566567517,000675
1996-02-0168168167067011,000670
1996-01-3167969067968124,000681
1996-01-3065666065066059,000660
1996-01-2966267165165544,000655
1996-01-2666067066066037,000660
1996-01-2566668366566525,000665
1996-01-2467267266666723,000667
1996-01-2369069067067633,000676
1996-01-2269769767168116,000681
1996-01-1970571369169772,000697
1996-01-18710710686700106,000700
1996-01-17738739695700156,000700
1996-01-16698725691718134,000718
1996-01-1269570068868842,000688
1996-01-1167568666268552,000685
1996-01-1068070068068579,000685
1996-01-09652711652700550,000700
1996-01-08660660640641381,000641
1996-01-0567067066066121,000661
1996-01-0465066565066544,000665

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