6926 岡谷電機産業(株) の時系列データ [1998年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1998-12-30 | 180 | 181 | 180 | 181 | 2,000 | 181 |
| 1998-12-29 | 172 | 183 | 172 | 180 | 8,000 | 180 |
| 1998-12-28 | 170 | 170 | 165 | 170 | 8,000 | 170 |
| 1998-12-25 | 198 | 198 | 192 | 192 | 10,000 | 192 |
| 1998-12-24 | 195 | 195 | 195 | 195 | 3,000 | 195 |
| 1998-12-22 | 200 | 200 | 195 | 195 | 5,000 | 195 |
| 1998-12-21 | 204 | 204 | 201 | 201 | 14,000 | 201 |
| 1998-12-18 | 200 | 201 | 200 | 201 | 4,000 | 201 |
| 1998-12-17 | 200 | 201 | 200 | 200 | 9,000 | 200 |
| 1998-12-16 | 200 | 201 | 200 | 201 | 7,000 | 201 |
| 1998-12-15 | 206 | 206 | 200 | 204 | 6,000 | 204 |
| 1998-12-14 | 206 | 206 | 206 | 206 | 1,000 | 206 |
| 1998-12-11 | 208 | 208 | 208 | 208 | 7,000 | 208 |
| 1998-12-10 | 208 | 208 | 208 | 208 | 10,000 | 208 |
| 1998-12-09 | 206 | 208 | 206 | 208 | 5,000 | 208 |
| 1998-12-08 | 210 | 210 | 206 | 206 | 8,000 | 206 |
| 1998-12-07 | 212 | 212 | 210 | 210 | 6,000 | 210 |
| 1998-12-04 | 210 | 212 | 210 | 212 | 10,000 | 212 |
| 1998-12-03 | 217 | 217 | 210 | 210 | 20,000 | 210 |
| 1998-12-02 | 215 | 220 | 215 | 217 | 10,000 | 217 |
| 1998-12-01 | 220 | 220 | 215 | 215 | 5,000 | 215 |
| 1998-11-30 | 218 | 225 | 215 | 225 | 21,000 | 225 |
| 1998-11-27 | 210 | 210 | 206 | 210 | 17,000 | 210 |
| 1998-11-26 | 200 | 201 | 200 | 201 | 11,000 | 201 |
| 1998-11-25 | 205 | 205 | 200 | 200 | 13,000 | 200 |
| 1998-11-24 | 200 | 205 | 200 | 205 | 9,000 | 205 |
| 1998-11-20 | 200 | 200 | 200 | 200 | 7,000 | 200 |
| 1998-11-19 | 200 | 200 | 200 | 200 | 12,000 | 200 |
| 1998-11-18 | 190 | 195 | 190 | 195 | 6,000 | 195 |
| 1998-11-17 | 200 | 200 | 200 | 200 | 3,000 | 200 |
| 1998-11-16 | 200 | 200 | 200 | 200 | 2,000 | 200 |
| 1998-11-13 | 178 | 180 | 178 | 180 | 32,000 | 180 |
| 1998-11-12 | 180 | 180 | 180 | 180 | 9,000 | 180 |
| 1998-11-11 | 180 | 185 | 180 | 180 | 27,000 | 180 |
| 1998-11-10 | 190 | 190 | 180 | 180 | 11,000 | 180 |
| 1998-11-09 | 190 | 192 | 190 | 192 | 4,000 | 192 |
| 1998-11-05 | 186 | 186 | 185 | 185 | 19,000 | 185 |
| 1998-11-04 | 185 | 185 | 185 | 185 | 34,000 | 185 |
| 1998-11-02 | 185 | 185 | 185 | 185 | 8,000 | 185 |
| 1998-10-30 | 185 | 185 | 185 | 185 | 2,000 | 185 |
| 1998-10-29 | 190 | 190 | 189 | 189 | 10,000 | 189 |
| 1998-10-28 | 190 | 200 | 190 | 190 | 5,000 | 190 |
| 1998-10-27 | 200 | 200 | 200 | 200 | 7,000 | 200 |
| 1998-10-26 | 200 | 200 | 195 | 200 | 8,000 | 200 |
| 1998-10-23 | 210 | 210 | 200 | 200 | 21,000 | 200 |
| 1998-10-22 | 210 | 210 | 210 | 210 | 2,000 | 210 |
| 1998-10-21 | 210 | 210 | 210 | 210 | 3,000 | 210 |
| 1998-10-20 | 190 | 190 | 189 | 189 | 7,000 | 189 |
| 1998-10-19 | 210 | 210 | 190 | 190 | 10,000 | 190 |
| 1998-10-16 | 189 | 190 | 189 | 190 | 9,000 | 190 |
| 1998-10-15 | 190 | 190 | 190 | 190 | 3,000 | 190 |
| 1998-10-14 | 200 | 200 | 189 | 189 | 13,000 | 189 |
| 1998-10-13 | 221 | 221 | 200 | 200 | 13,000 | 200 |
| 1998-10-09 | 221 | 221 | 221 | 221 | 4,000 | 221 |
| 1998-10-08 | 225 | 225 | 224 | 224 | 2,000 | 224 |
| 1998-10-07 | 202 | 222 | 202 | 205 | 12,000 | 205 |
| 1998-10-06 | 229 | 229 | 229 | 229 | 1,000 | 229 |
| 1998-10-02 | 229 | 229 | 224 | 224 | 4,000 | 224 |
| 1998-10-01 | 203 | 213 | 203 | 204 | 10,000 | 204 |
| 1998-09-30 | 210 | 210 | 203 | 209 | 17,000 | 209 |
| 1998-09-29 | 203 | 207 | 203 | 207 | 6,000 | 207 |
| 1998-09-28 | 202 | 202 | 201 | 201 | 4,000 | 201 |
| 1998-09-25 | 254 | 254 | 224 | 224 | 16,000 | 224 |
| 1998-09-24 | 238 | 238 | 214 | 214 | 6,000 | 214 |
| 1998-09-22 | 240 | 240 | 230 | 238 | 8,000 | 238 |
| 1998-09-21 | 262 | 262 | 250 | 250 | 9,000 | 250 |
| 1998-09-18 | 263 | 263 | 263 | 263 | 3,000 | 263 |
| 1998-09-17 | 238 | 238 | 238 | 238 | 3,000 | 238 |
| 1998-09-16 | 239 | 240 | 238 | 238 | 9,000 | 238 |
| 1998-09-14 | 260 | 260 | 240 | 242 | 3,000 | 242 |
| 1998-09-11 | 250 | 250 | 245 | 250 | 7,000 | 250 |
| 1998-09-10 | 260 | 260 | 260 | 260 | 3,000 | 260 |
| 1998-09-09 | 251 | 260 | 251 | 260 | 3,000 | 260 |
| 1998-09-08 | 251 | 251 | 251 | 251 | 1,000 | 251 |
| 1998-09-07 | 250 | 250 | 250 | 250 | 3,000 | 250 |
| 1998-09-04 | 276 | 276 | 250 | 250 | 4,000 | 250 |
| 1998-09-02 | 281 | 281 | 281 | 281 | 1,000 | 281 |
| 1998-09-01 | 245 | 246 | 245 | 246 | 6,000 | 246 |
| 1998-08-31 | 260 | 260 | 255 | 255 | 3,000 | 255 |
| 1998-08-28 | 245 | 245 | 245 | 245 | 2,000 | 245 |
| 1998-08-27 | 290 | 290 | 290 | 290 | 3,000 | 290 |
| 1998-08-26 | 270 | 270 | 260 | 260 | 8,000 | 260 |
| 1998-08-25 | 270 | 270 | 270 | 270 | 9,000 | 270 |
| 1998-08-24 | 270 | 270 | 270 | 270 | 3,000 | 270 |
| 1998-08-20 | 295 | 295 | 295 | 295 | 11,000 | 295 |
| 1998-08-19 | 271 | 295 | 270 | 295 | 8,000 | 295 |
| 1998-08-17 | 271 | 271 | 270 | 270 | 4,000 | 270 |
| 1998-08-14 | 275 | 275 | 270 | 270 | 4,000 | 270 |
| 1998-08-13 | 280 | 280 | 280 | 280 | 2,000 | 280 |
| 1998-08-12 | 291 | 291 | 280 | 280 | 3,000 | 280 |
| 1998-08-11 | 291 | 291 | 291 | 291 | 5,000 | 291 |
| 1998-08-10 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 1998-08-07 | 291 | 291 | 291 | 291 | 1,000 | 291 |
| 1998-08-05 | 291 | 310 | 291 | 310 | 7,000 | 310 |
| 1998-08-04 | 303 | 303 | 290 | 290 | 2,000 | 290 |
| 1998-07-31 | 288 | 288 | 287 | 288 | 3,000 | 288 |
| 1998-07-30 | 300 | 300 | 300 | 300 | 9,000 | 300 |
| 1998-07-28 | 286 | 292 | 285 | 285 | 21,000 | 285 |
| 1998-07-27 | 300 | 300 | 287 | 287 | 8,000 | 287 |
| 1998-07-24 | 300 | 300 | 290 | 290 | 3,000 | 290 |
| 1998-07-23 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 1998-07-22 | 299 | 299 | 294 | 294 | 7,000 | 294 |
| 1998-07-21 | 309 | 309 | 300 | 300 | 11,000 | 300 |
| 1998-07-17 | 308 | 309 | 299 | 300 | 5,000 | 300 |
| 1998-07-16 | 298 | 298 | 298 | 298 | 3,000 | 298 |
| 1998-07-15 | 296 | 296 | 296 | 296 | 1,000 | 296 |
| 1998-07-14 | 302 | 310 | 302 | 310 | 6,000 | 310 |
| 1998-07-13 | 302 | 302 | 302 | 302 | 2,000 | 302 |
| 1998-07-10 | 302 | 302 | 302 | 302 | 3,000 | 302 |
| 1998-07-09 | 306 | 306 | 306 | 306 | 1,000 | 306 |
| 1998-07-08 | 309 | 309 | 309 | 309 | 2,000 | 309 |
| 1998-07-07 | 305 | 305 | 302 | 302 | 2,000 | 302 |
| 1998-07-03 | 309 | 309 | 309 | 309 | 5,000 | 309 |
| 1998-07-02 | 306 | 308 | 302 | 302 | 19,000 | 302 |
| 1998-07-01 | 305 | 308 | 300 | 302 | 16,000 | 302 |
| 1998-06-30 | 300 | 300 | 295 | 295 | 6,000 | 295 |
| 1998-06-29 | 299 | 300 | 299 | 299 | 10,000 | 299 |
| 1998-06-26 | 291 | 296 | 291 | 296 | 10,000 | 296 |
| 1998-06-25 | 286 | 286 | 286 | 286 | 1,000 | 286 |
| 1998-06-22 | 309 | 309 | 305 | 305 | 2,000 | 305 |
| 1998-06-19 | 316 | 316 | 309 | 309 | 6,000 | 309 |
| 1998-06-17 | 301 | 301 | 300 | 300 | 5,000 | 300 |
| 1998-06-16 | 298 | 298 | 286 | 286 | 13,000 | 286 |
| 1998-06-15 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 1998-06-12 | 305 | 305 | 300 | 300 | 4,000 | 300 |
| 1998-06-11 | 307 | 307 | 305 | 305 | 7,000 | 305 |
| 1998-06-09 | 313 | 313 | 310 | 310 | 5,000 | 310 |
| 1998-06-08 | 310 | 310 | 310 | 310 | 3,000 | 310 |
| 1998-06-05 | 309 | 309 | 309 | 309 | 1,000 | 309 |
| 1998-06-04 | 308 | 308 | 305 | 305 | 9,000 | 305 |
| 1998-06-03 | 311 | 313 | 311 | 313 | 8,000 | 313 |
| 1998-06-02 | 310 | 310 | 305 | 310 | 3,000 | 310 |
| 1998-06-01 | 310 | 310 | 310 | 310 | 5,000 | 310 |
| 1998-05-29 | 307 | 310 | 307 | 310 | 4,000 | 310 |
| 1998-05-27 | 330 | 330 | 330 | 330 | 3,000 | 330 |
| 1998-05-26 | 310 | 310 | 305 | 306 | 4,000 | 306 |
| 1998-05-25 | 326 | 326 | 310 | 315 | 8,000 | 315 |
| 1998-05-21 | 328 | 328 | 326 | 326 | 2,000 | 326 |
| 1998-05-20 | 328 | 328 | 328 | 328 | 4,000 | 328 |
| 1998-05-19 | 330 | 330 | 320 | 329 | 16,000 | 329 |
| 1998-05-18 | 321 | 329 | 321 | 329 | 6,000 | 329 |
| 1998-05-15 | 310 | 310 | 301 | 310 | 40,000 | 310 |
| 1998-05-14 | 310 | 310 | 310 | 310 | 2,000 | 310 |
| 1998-05-13 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 1998-05-12 | 325 | 325 | 311 | 311 | 4,000 | 311 |
| 1998-05-11 | 330 | 330 | 320 | 320 | 8,000 | 320 |
| 1998-05-08 | 349 | 349 | 315 | 315 | 11,000 | 315 |
| 1998-05-07 | 355 | 355 | 340 | 354 | 15,000 | 354 |
| 1998-05-06 | 365 | 365 | 345 | 355 | 6,000 | 355 |
| 1998-05-01 | 360 | 370 | 360 | 370 | 40,000 | 370 |
| 1998-04-30 | 330 | 360 | 330 | 360 | 38,000 | 360 |
| 1998-04-28 | 334 | 334 | 334 | 334 | 1,000 | 334 |
| 1998-04-27 | 330 | 335 | 330 | 335 | 9,000 | 335 |
| 1998-04-24 | 300 | 330 | 300 | 330 | 11,000 | 330 |
| 1998-04-22 | 313 | 313 | 313 | 313 | 3,000 | 313 |
| 1998-04-20 | 323 | 323 | 323 | 323 | 5,000 | 323 |
| 1998-04-17 | 295 | 295 | 285 | 285 | 5,000 | 285 |
| 1998-04-16 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 1998-04-13 | 295 | 295 | 295 | 295 | 2,000 | 295 |
| 1998-04-09 | 301 | 301 | 301 | 301 | 4,000 | 301 |
| 1998-04-08 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 1998-04-03 | 285 | 285 | 285 | 285 | 3,000 | 285 |
| 1998-04-02 | 338 | 338 | 310 | 310 | 2,000 | 310 |
| 1998-03-30 | 350 | 350 | 350 | 350 | 2,000 | 350 |
| 1998-03-27 | 350 | 350 | 350 | 350 | 6,000 | 350 |
| 1998-03-26 | 315 | 315 | 315 | 315 | 1,000 | 315 |
| 1998-03-25 | 319 | 319 | 314 | 314 | 5,000 | 314 |
| 1998-03-24 | 334 | 334 | 300 | 300 | 11,000 | 300 |
| 1998-03-23 | 335 | 335 | 335 | 335 | 1,000 | 335 |
| 1998-03-20 | 326 | 335 | 326 | 335 | 2,000 | 335 |
| 1998-03-19 | 339 | 339 | 314 | 314 | 6,000 | 314 |
| 1998-03-17 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 1998-03-16 | 330 | 330 | 330 | 330 | 3,000 | 330 |
| 1998-03-13 | 320 | 340 | 320 | 340 | 4,000 | 340 |
| 1998-03-12 | 311 | 321 | 311 | 321 | 2,000 | 321 |
| 1998-03-11 | 324 | 324 | 314 | 324 | 5,000 | 324 |
| 1998-03-10 | 335 | 335 | 325 | 325 | 3,000 | 325 |
| 1998-03-06 | 325 | 335 | 325 | 335 | 2,000 | 335 |
| 1998-03-05 | 330 | 330 | 330 | 330 | 3,000 | 330 |
| 1998-03-04 | 350 | 350 | 345 | 345 | 3,000 | 345 |
| 1998-03-03 | 350 | 350 | 345 | 345 | 3,000 | 345 |
| 1998-03-02 | 325 | 340 | 325 | 340 | 4,000 | 340 |
| 1998-02-27 | 345 | 345 | 340 | 341 | 12,000 | 341 |
| 1998-02-26 | 331 | 331 | 331 | 331 | 1,000 | 331 |
| 1998-02-25 | 310 | 310 | 310 | 310 | 5,000 | 310 |
| 1998-02-24 | 349 | 350 | 344 | 350 | 10,000 | 350 |
| 1998-02-20 | 350 | 355 | 330 | 330 | 20,000 | 330 |
| 1998-02-18 | 330 | 330 | 330 | 330 | 2,000 | 330 |
| 1998-02-16 | 330 | 330 | 330 | 330 | 2,000 | 330 |
| 1998-02-13 | 350 | 350 | 350 | 350 | 4,000 | 350 |
| 1998-02-12 | 337 | 350 | 337 | 350 | 5,000 | 350 |
| 1998-02-10 | 335 | 335 | 335 | 335 | 1,000 | 335 |
| 1998-02-09 | 338 | 340 | 330 | 330 | 3,000 | 330 |
| 1998-02-06 | 338 | 338 | 338 | 338 | 1,000 | 338 |
| 1998-02-05 | 339 | 339 | 339 | 339 | 9,000 | 339 |
| 1998-02-04 | 341 | 341 | 340 | 340 | 3,000 | 340 |
| 1998-02-03 | 340 | 340 | 340 | 340 | 6,000 | 340 |
| 1998-02-02 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 1998-01-30 | 343 | 343 | 340 | 340 | 4,000 | 340 |
| 1998-01-29 | 350 | 354 | 350 | 354 | 2,000 | 354 |
| 1998-01-28 | 350 | 354 | 350 | 354 | 9,000 | 354 |
| 1998-01-27 | 350 | 350 | 350 | 350 | 7,000 | 350 |
| 1998-01-26 | 320 | 329 | 320 | 329 | 21,000 | 329 |
| 1998-01-23 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 1998-01-22 | 331 | 331 | 320 | 320 | 6,000 | 320 |
| 1998-01-21 | 319 | 334 | 319 | 331 | 6,000 | 331 |
| 1998-01-20 | 339 | 339 | 339 | 339 | 10,000 | 339 |
| 1998-01-16 | 270 | 270 | 269 | 269 | 26,000 | 269 |
| 1998-01-14 | 290 | 290 | 290 | 290 | 2,000 | 290 |
| 1998-01-13 | 276 | 276 | 276 | 276 | 1,000 | 276 |
| 1998-01-09 | 271 | 278 | 271 | 278 | 4,000 | 278 |
| 1998-01-08 | 275 | 275 | 270 | 270 | 9,000 | 270 |
| 1998-01-07 | 280 | 280 | 275 | 275 | 4,000 | 275 |
| 1998-01-06 | 285 | 285 | 285 | 285 | 1,000 | 285 |
| 1998-01-05 | 300 | 300 | 295 | 295 | 2,000 | 295 |
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
