6926 岡谷電機産業(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 297 | 302 | 297 | 300 | 4,000 | 300 |
| 1997-12-29 | 302 | 302 | 302 | 302 | 1,000 | 302 |
| 1997-12-26 | 312 | 312 | 312 | 312 | 3,000 | 312 |
| 1997-12-24 | 279 | 280 | 269 | 280 | 29,000 | 280 |
| 1997-12-19 | 320 | 320 | 320 | 320 | 5,000 | 320 |
| 1997-12-18 | 323 | 323 | 315 | 315 | 6,000 | 315 |
| 1997-12-17 | 313 | 320 | 313 | 320 | 9,000 | 320 |
| 1997-12-15 | 320 | 323 | 320 | 323 | 12,000 | 323 |
| 1997-12-12 | 330 | 330 | 320 | 330 | 6,000 | 330 |
| 1997-12-11 | 350 | 350 | 350 | 350 | 4,000 | 350 |
| 1997-12-10 | 370 | 370 | 350 | 350 | 7,000 | 350 |
| 1997-12-09 | 355 | 355 | 355 | 355 | 1,000 | 355 |
| 1997-12-08 | 375 | 375 | 375 | 375 | 3,000 | 375 |
| 1997-12-05 | 380 | 380 | 375 | 375 | 20,000 | 375 |
| 1997-12-04 | 380 | 380 | 380 | 380 | 3,000 | 380 |
| 1997-12-03 | 390 | 390 | 380 | 380 | 9,000 | 380 |
| 1997-12-02 | 396 | 398 | 381 | 381 | 11,000 | 381 |
| 1997-12-01 | 380 | 400 | 380 | 395 | 10,000 | 395 |
| 1997-11-28 | 380 | 381 | 380 | 380 | 20,000 | 380 |
| 1997-11-27 | 395 | 400 | 380 | 380 | 31,000 | 380 |
| 1997-11-26 | 362 | 390 | 362 | 386 | 28,000 | 386 |
| 1997-11-25 | 370 | 370 | 360 | 361 | 21,000 | 361 |
| 1997-11-21 | 400 | 400 | 390 | 390 | 29,000 | 390 |
| 1997-11-20 | 321 | 345 | 320 | 340 | 31,000 | 340 |
| 1997-11-19 | 330 | 330 | 321 | 321 | 29,000 | 321 |
| 1997-11-18 | 307 | 333 | 307 | 320 | 21,000 | 320 |
| 1997-11-17 | 285 | 305 | 285 | 305 | 34,000 | 305 |
| 1997-11-14 | 285 | 285 | 285 | 285 | 6,000 | 285 |
| 1997-11-13 | 280 | 280 | 280 | 280 | 3,000 | 280 |
| 1997-11-12 | 279 | 295 | 279 | 295 | 4,000 | 295 |
| 1997-11-07 | 280 | 280 | 280 | 280 | 5,000 | 280 |
| 1997-11-06 | 299 | 299 | 299 | 299 | 1,000 | 299 |
| 1997-11-04 | 296 | 300 | 296 | 300 | 5,000 | 300 |
| 1997-10-31 | 288 | 288 | 288 | 288 | 5,000 | 288 |
| 1997-10-30 | 297 | 299 | 293 | 293 | 9,000 | 293 |
| 1997-10-29 | 280 | 289 | 280 | 289 | 18,000 | 289 |
| 1997-10-28 | 285 | 285 | 275 | 275 | 4,000 | 275 |
| 1997-10-27 | 296 | 296 | 289 | 289 | 7,000 | 289 |
| 1997-10-24 | 289 | 290 | 289 | 289 | 4,000 | 289 |
| 1997-10-23 | 296 | 296 | 290 | 290 | 6,000 | 290 |
| 1997-10-22 | 280 | 288 | 280 | 288 | 4,000 | 288 |
| 1997-10-21 | 275 | 276 | 273 | 276 | 8,000 | 276 |
| 1997-10-20 | 290 | 290 | 267 | 267 | 10,000 | 267 |
| 1997-10-17 | 299 | 299 | 295 | 295 | 3,000 | 295 |
| 1997-10-16 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 1997-10-15 | 300 | 300 | 300 | 300 | 4,000 | 300 |
| 1997-10-14 | 299 | 299 | 299 | 299 | 1,000 | 299 |
| 1997-10-13 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 1997-10-09 | 290 | 290 | 290 | 290 | 7,000 | 290 |
| 1997-10-08 | 289 | 290 | 289 | 290 | 2,000 | 290 |
| 1997-10-07 | 289 | 289 | 289 | 289 | 7,000 | 289 |
| 1997-10-06 | 289 | 289 | 289 | 289 | 1,000 | 289 |
| 1997-10-02 | 294 | 294 | 294 | 294 | 2,000 | 294 |
| 1997-10-01 | 293 | 294 | 290 | 290 | 9,000 | 290 |
| 1997-09-30 | 290 | 295 | 290 | 294 | 6,000 | 294 |
| 1997-09-29 | 310 | 310 | 294 | 295 | 4,000 | 295 |
| 1997-09-26 | 320 | 320 | 316 | 316 | 5,000 | 316 |
| 1997-09-25 | 325 | 325 | 320 | 320 | 4,000 | 320 |
| 1997-09-24 | 335 | 335 | 325 | 325 | 5,000 | 325 |
| 1997-09-22 | 335 | 335 | 330 | 330 | 4,000 | 330 |
| 1997-09-19 | 345 | 345 | 325 | 325 | 8,000 | 325 |
| 1997-09-18 | 331 | 334 | 331 | 333 | 4,000 | 333 |
| 1997-09-17 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 1997-09-16 | 325 | 325 | 325 | 325 | 1,000 | 325 |
| 1997-09-12 | 346 | 346 | 330 | 330 | 3,000 | 330 |
| 1997-09-09 | 321 | 321 | 321 | 321 | 1,000 | 321 |
| 1997-09-08 | 335 | 335 | 320 | 320 | 10,000 | 320 |
| 1997-09-05 | 340 | 340 | 340 | 340 | 5,000 | 340 |
| 1997-09-04 | 341 | 341 | 335 | 335 | 9,000 | 335 |
| 1997-09-03 | 348 | 348 | 342 | 342 | 4,000 | 342 |
| 1997-09-02 | 347 | 347 | 343 | 343 | 4,000 | 343 |
| 1997-09-01 | 351 | 351 | 351 | 351 | 1,000 | 351 |
| 1997-08-29 | 343 | 343 | 343 | 343 | 2,000 | 343 |
| 1997-08-28 | 358 | 358 | 343 | 343 | 2,000 | 343 |
| 1997-08-27 | 363 | 363 | 359 | 359 | 6,000 | 359 |
| 1997-08-26 | 340 | 350 | 340 | 350 | 3,000 | 350 |
| 1997-08-25 | 353 | 353 | 340 | 340 | 6,000 | 340 |
| 1997-08-22 | 355 | 355 | 355 | 355 | 1,000 | 355 |
| 1997-08-20 | 395 | 395 | 395 | 395 | 1,000 | 395 |
| 1997-08-19 | 390 | 390 | 390 | 390 | 15,000 | 390 |
| 1997-08-18 | 355 | 355 | 355 | 355 | 1,000 | 355 |
| 1997-08-15 | 342 | 355 | 342 | 355 | 5,000 | 355 |
| 1997-08-13 | 347 | 350 | 347 | 347 | 3,000 | 347 |
| 1997-08-12 | 346 | 350 | 345 | 347 | 7,000 | 347 |
| 1997-08-11 | 340 | 341 | 340 | 341 | 2,000 | 341 |
| 1997-08-08 | 340 | 340 | 330 | 330 | 2,000 | 330 |
| 1997-08-07 | 351 | 355 | 350 | 350 | 8,000 | 350 |
| 1997-08-06 | 370 | 370 | 350 | 350 | 10,000 | 350 |
| 1997-08-05 | 386 | 386 | 375 | 375 | 4,000 | 375 |
| 1997-08-04 | 410 | 410 | 405 | 405 | 11,000 | 405 |
| 1997-08-01 | 392 | 399 | 391 | 399 | 3,000 | 399 |
| 1997-07-31 | 392 | 392 | 392 | 392 | 3,000 | 392 |
| 1997-07-30 | 392 | 392 | 391 | 391 | 3,000 | 391 |
| 1997-07-29 | 391 | 391 | 385 | 385 | 11,000 | 385 |
| 1997-07-28 | 420 | 420 | 418 | 418 | 3,000 | 418 |
| 1997-07-25 | 420 | 420 | 405 | 418 | 4,000 | 418 |
| 1997-07-24 | 405 | 405 | 405 | 405 | 2,000 | 405 |
| 1997-07-23 | 431 | 431 | 430 | 430 | 2,000 | 430 |
| 1997-07-22 | 430 | 430 | 430 | 430 | 8,000 | 430 |
| 1997-07-18 | 414 | 414 | 410 | 410 | 10,000 | 410 |
| 1997-07-17 | 415 | 420 | 415 | 420 | 12,000 | 420 |
| 1997-07-16 | 405 | 405 | 400 | 405 | 5,000 | 405 |
| 1997-07-15 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 1997-07-14 | 425 | 425 | 425 | 425 | 1,000 | 425 |
| 1997-07-11 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 1997-07-09 | 440 | 440 | 440 | 440 | 6,000 | 440 |
| 1997-07-07 | 449 | 449 | 448 | 448 | 3,000 | 448 |
| 1997-07-04 | 447 | 450 | 447 | 450 | 7,000 | 450 |
| 1997-07-03 | 449 | 449 | 431 | 432 | 6,000 | 432 |
| 1997-07-02 | 449 | 449 | 434 | 439 | 4,000 | 439 |
| 1997-07-01 | 456 | 456 | 439 | 439 | 4,000 | 439 |
| 1997-06-30 | 443 | 459 | 443 | 459 | 19,000 | 459 |
| 1997-06-27 | 459 | 460 | 438 | 438 | 6,000 | 438 |
| 1997-06-26 | 444 | 449 | 438 | 449 | 12,000 | 449 |
| 1997-06-25 | 445 | 454 | 445 | 449 | 7,000 | 449 |
| 1997-06-24 | 460 | 460 | 450 | 455 | 21,000 | 455 |
| 1997-06-23 | 445 | 475 | 445 | 466 | 82,000 | 466 |
| 1997-06-20 | 459 | 459 | 450 | 450 | 20,000 | 450 |
| 1997-06-19 | 430 | 461 | 428 | 460 | 78,000 | 460 |
| 1997-06-18 | 423 | 430 | 423 | 425 | 28,000 | 425 |
| 1997-06-17 | 408 | 417 | 408 | 417 | 34,000 | 417 |
| 1997-06-16 | 405 | 409 | 401 | 408 | 20,000 | 408 |
| 1997-06-13 | 395 | 405 | 391 | 405 | 27,000 | 405 |
| 1997-06-12 | 385 | 400 | 385 | 395 | 8,000 | 395 |
| 1997-06-11 | 385 | 385 | 380 | 380 | 8,000 | 380 |
| 1997-06-10 | 394 | 394 | 385 | 385 | 4,000 | 385 |
| 1997-06-09 | 395 | 395 | 395 | 395 | 9,000 | 395 |
| 1997-06-06 | 395 | 395 | 394 | 395 | 8,000 | 395 |
| 1997-06-05 | 391 | 391 | 391 | 391 | 3,000 | 391 |
| 1997-06-04 | 400 | 400 | 395 | 395 | 6,000 | 395 |
| 1997-06-03 | 392 | 395 | 390 | 395 | 7,000 | 395 |
| 1997-06-02 | 382 | 382 | 382 | 382 | 2,000 | 382 |
| 1997-05-30 | 373 | 381 | 373 | 381 | 6,000 | 381 |
| 1997-05-29 | 381 | 381 | 379 | 379 | 8,000 | 379 |
| 1997-05-27 | 386 | 386 | 381 | 381 | 7,000 | 381 |
| 1997-05-26 | 387 | 387 | 387 | 387 | 6,000 | 387 |
| 1997-05-23 | 387 | 398 | 387 | 398 | 3,000 | 398 |
| 1997-05-22 | 388 | 388 | 386 | 386 | 5,000 | 386 |
| 1997-05-21 | 395 | 395 | 390 | 390 | 12,000 | 390 |
| 1997-05-20 | 395 | 395 | 391 | 395 | 9,000 | 395 |
| 1997-05-19 | 406 | 406 | 400 | 405 | 7,000 | 405 |
| 1997-05-16 | 381 | 391 | 381 | 391 | 8,000 | 391 |
| 1997-05-15 | 382 | 385 | 382 | 382 | 22,000 | 382 |
| 1997-05-14 | 385 | 385 | 385 | 385 | 5,000 | 385 |
| 1997-05-13 | 385 | 385 | 380 | 380 | 13,000 | 380 |
| 1997-05-12 | 395 | 395 | 380 | 380 | 10,000 | 380 |
| 1997-05-09 | 376 | 381 | 376 | 380 | 12,000 | 380 |
| 1997-05-08 | 380 | 381 | 379 | 381 | 11,000 | 381 |
| 1997-05-07 | 381 | 391 | 380 | 380 | 29,000 | 380 |
| 1997-05-06 | 375 | 376 | 375 | 376 | 2,000 | 376 |
| 1997-05-02 | 364 | 365 | 360 | 365 | 5,000 | 365 |
| 1997-05-01 | 365 | 365 | 360 | 365 | 11,000 | 365 |
| 1997-04-30 | 352 | 358 | 352 | 358 | 3,000 | 358 |
| 1997-04-28 | 349 | 350 | 345 | 345 | 11,000 | 345 |
| 1997-04-25 | 360 | 360 | 360 | 360 | 5,000 | 360 |
| 1997-04-24 | 379 | 379 | 379 | 379 | 3,000 | 379 |
| 1997-04-23 | 380 | 380 | 375 | 380 | 7,000 | 380 |
| 1997-04-22 | 365 | 380 | 365 | 380 | 5,000 | 380 |
| 1997-04-21 | 375 | 380 | 362 | 380 | 29,000 | 380 |
| 1997-04-18 | 330 | 340 | 330 | 340 | 41,000 | 340 |
| 1997-04-17 | 320 | 325 | 320 | 325 | 17,000 | 325 |
| 1997-04-16 | 319 | 319 | 319 | 319 | 3,000 | 319 |
| 1997-04-15 | 305 | 319 | 305 | 319 | 2,000 | 319 |
| 1997-04-14 | 323 | 323 | 310 | 310 | 6,000 | 310 |
| 1997-04-11 | 319 | 319 | 318 | 318 | 5,000 | 318 |
| 1997-04-10 | 320 | 320 | 320 | 320 | 8,000 | 320 |
| 1997-04-09 | 321 | 322 | 320 | 320 | 18,000 | 320 |
| 1997-04-08 | 336 | 336 | 320 | 321 | 8,000 | 321 |
| 1997-04-07 | 360 | 360 | 341 | 341 | 8,000 | 341 |
| 1997-04-04 | 370 | 370 | 365 | 365 | 8,000 | 365 |
| 1997-04-03 | 370 | 375 | 365 | 370 | 10,000 | 370 |
| 1997-04-02 | 370 | 372 | 370 | 370 | 9,000 | 370 |
| 1997-04-01 | 378 | 378 | 370 | 375 | 7,000 | 375 |
| 1997-03-31 | 381 | 381 | 380 | 380 | 7,000 | 380 |
| 1997-03-28 | 381 | 381 | 381 | 381 | 5,000 | 381 |
| 1997-03-27 | 400 | 400 | 385 | 385 | 9,000 | 385 |
| 1997-03-26 | 401 | 401 | 400 | 400 | 5,000 | 400 |
| 1997-03-25 | 396 | 399 | 396 | 399 | 5,000 | 399 |
| 1997-03-24 | 400 | 400 | 395 | 395 | 3,000 | 395 |
| 1997-03-21 | 399 | 399 | 395 | 395 | 8,000 | 395 |
| 1997-03-19 | 392 | 392 | 385 | 385 | 9,000 | 385 |
| 1997-03-18 | 400 | 400 | 382 | 382 | 11,000 | 382 |
| 1997-03-17 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 1997-03-13 | 380 | 382 | 380 | 381 | 5,000 | 381 |
| 1997-03-12 | 405 | 405 | 390 | 390 | 23,000 | 390 |
| 1997-03-10 | 400 | 400 | 400 | 400 | 8,000 | 400 |
| 1997-03-07 | 402 | 402 | 402 | 402 | 5,000 | 402 |
| 1997-03-05 | 401 | 402 | 401 | 402 | 7,000 | 402 |
| 1997-03-04 | 418 | 418 | 410 | 410 | 10,000 | 410 |
| 1997-03-03 | 415 | 415 | 403 | 403 | 8,000 | 403 |
| 1997-02-28 | 415 | 415 | 415 | 415 | 1,000 | 415 |
| 1997-02-27 | 430 | 430 | 421 | 421 | 4,000 | 421 |
| 1997-02-26 | 411 | 411 | 410 | 410 | 14,000 | 410 |
| 1997-02-25 | 415 | 415 | 411 | 411 | 4,000 | 411 |
| 1997-02-24 | 425 | 425 | 415 | 415 | 8,000 | 415 |
| 1997-02-21 | 421 | 421 | 420 | 420 | 6,000 | 420 |
| 1997-02-20 | 435 | 435 | 415 | 415 | 16,000 | 415 |
| 1997-02-19 | 435 | 435 | 420 | 420 | 11,000 | 420 |
| 1997-02-14 | 410 | 410 | 410 | 410 | 3,000 | 410 |
| 1997-02-13 | 415 | 420 | 410 | 420 | 6,000 | 420 |
| 1997-02-12 | 420 | 420 | 418 | 418 | 3,000 | 418 |
| 1997-02-10 | 430 | 430 | 420 | 420 | 3,000 | 420 |
| 1997-02-07 | 430 | 430 | 420 | 420 | 7,000 | 420 |
| 1997-02-06 | 450 | 450 | 450 | 450 | 4,000 | 450 |
| 1997-02-05 | 456 | 456 | 456 | 456 | 2,000 | 456 |
| 1997-02-04 | 465 | 465 | 465 | 465 | 1,000 | 465 |
| 1997-02-03 | 450 | 450 | 450 | 450 | 6,000 | 450 |
| 1997-01-31 | 450 | 450 | 450 | 450 | 6,000 | 450 |
| 1997-01-30 | 455 | 455 | 450 | 450 | 2,000 | 450 |
| 1997-01-29 | 450 | 450 | 450 | 450 | 2,000 | 450 |
| 1997-01-27 | 460 | 460 | 455 | 455 | 3,000 | 455 |
| 1997-01-24 | 470 | 470 | 470 | 470 | 11,000 | 470 |
| 1997-01-22 | 447 | 447 | 442 | 447 | 4,000 | 447 |
| 1997-01-21 | 442 | 442 | 442 | 442 | 2,000 | 442 |
| 1997-01-20 | 458 | 458 | 442 | 442 | 6,000 | 442 |
| 1997-01-17 | 435 | 448 | 435 | 448 | 11,000 | 448 |
| 1997-01-14 | 397 | 397 | 393 | 393 | 5,000 | 393 |
| 1997-01-13 | 380 | 388 | 380 | 387 | 8,000 | 387 |
| 1997-01-10 | 390 | 390 | 380 | 380 | 20,000 | 380 |
| 1997-01-09 | 410 | 410 | 390 | 390 | 13,000 | 390 |
| 1997-01-08 | 420 | 420 | 419 | 420 | 4,000 | 420 |
| 1997-01-07 | 410 | 420 | 410 | 420 | 2,000 | 420 |
| 1997-01-06 | 416 | 416 | 415 | 415 | 7,000 | 415 |
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
