6926 岡谷電機産業(株) の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-29 | 250 | 260 | 250 | 260 | 9,000 | 260 |
| 1999-12-28 | 251 | 265 | 250 | 260 | 14,000 | 260 |
| 1999-12-27 | 260 | 260 | 250 | 250 | 9,000 | 250 |
| 1999-12-24 | 240 | 240 | 230 | 240 | 30,000 | 240 |
| 1999-12-22 | 240 | 240 | 236 | 240 | 13,000 | 240 |
| 1999-12-21 | 242 | 242 | 236 | 240 | 9,000 | 240 |
| 1999-12-20 | 240 | 242 | 235 | 242 | 15,000 | 242 |
| 1999-12-17 | 245 | 245 | 235 | 235 | 17,000 | 235 |
| 1999-12-16 | 235 | 244 | 235 | 244 | 5,000 | 244 |
| 1999-12-15 | 230 | 240 | 230 | 235 | 14,000 | 235 |
| 1999-12-14 | 226 | 230 | 226 | 230 | 8,000 | 230 |
| 1999-12-13 | 235 | 235 | 225 | 225 | 15,000 | 225 |
| 1999-12-10 | 260 | 260 | 222 | 222 | 13,000 | 222 |
| 1999-12-09 | 239 | 245 | 220 | 245 | 23,000 | 245 |
| 1999-12-08 | 234 | 234 | 234 | 234 | 15,000 | 234 |
| 1999-12-07 | 226 | 234 | 220 | 225 | 19,000 | 225 |
| 1999-12-06 | 226 | 226 | 219 | 225 | 22,000 | 225 |
| 1999-12-03 | 241 | 241 | 217 | 241 | 20,000 | 241 |
| 1999-12-02 | 246 | 246 | 241 | 241 | 6,000 | 241 |
| 1999-12-01 | 248 | 248 | 246 | 246 | 12,000 | 246 |
| 1999-11-30 | 250 | 250 | 248 | 248 | 13,000 | 248 |
| 1999-11-29 | 250 | 250 | 248 | 250 | 21,000 | 250 |
| 1999-11-26 | 253 | 258 | 250 | 250 | 18,000 | 250 |
| 1999-11-25 | 250 | 255 | 250 | 250 | 11,000 | 250 |
| 1999-11-24 | 250 | 258 | 250 | 253 | 16,000 | 253 |
| 1999-11-22 | 250 | 250 | 250 | 250 | 12,000 | 250 |
| 1999-11-19 | 258 | 258 | 250 | 250 | 18,000 | 250 |
| 1999-11-18 | 252 | 258 | 250 | 250 | 41,000 | 250 |
| 1999-11-17 | 240 | 255 | 240 | 252 | 13,000 | 252 |
| 1999-11-16 | 245 | 245 | 230 | 240 | 15,000 | 240 |
| 1999-11-15 | 271 | 271 | 245 | 255 | 31,000 | 255 |
| 1999-11-12 | 270 | 280 | 265 | 271 | 47,000 | 271 |
| 1999-11-11 | 300 | 301 | 265 | 265 | 33,000 | 265 |
| 1999-11-10 | 329 | 329 | 310 | 310 | 28,000 | 310 |
| 1999-11-09 | 310 | 330 | 310 | 330 | 35,000 | 330 |
| 1999-11-08 | 320 | 335 | 310 | 310 | 78,000 | 310 |
| 1999-11-05 | 310 | 320 | 310 | 316 | 60,000 | 316 |
| 1999-11-04 | 350 | 350 | 300 | 310 | 177,000 | 310 |
| 1999-11-02 | 329 | 350 | 320 | 349 | 490,000 | 349 |
| 1999-11-01 | 285 | 330 | 280 | 330 | 277,000 | 330 |
| 1999-10-29 | 257 | 262 | 250 | 255 | 77,000 | 255 |
| 1999-10-28 | 260 | 260 | 251 | 252 | 23,000 | 252 |
| 1999-10-27 | 253 | 264 | 252 | 258 | 61,000 | 258 |
| 1999-10-26 | 220 | 230 | 220 | 229 | 30,000 | 229 |
| 1999-10-25 | 214 | 216 | 214 | 216 | 4,000 | 216 |
| 1999-10-22 | 214 | 215 | 212 | 212 | 8,000 | 212 |
| 1999-10-21 | 211 | 212 | 211 | 212 | 4,000 | 212 |
| 1999-10-20 | 220 | 230 | 201 | 210 | 26,000 | 210 |
| 1999-10-19 | 225 | 225 | 220 | 220 | 9,000 | 220 |
| 1999-10-18 | 224 | 224 | 212 | 212 | 12,000 | 212 |
| 1999-10-15 | 225 | 225 | 225 | 225 | 2,000 | 225 |
| 1999-10-14 | 225 | 225 | 225 | 225 | 2,000 | 225 |
| 1999-10-13 | 226 | 230 | 226 | 230 | 6,000 | 230 |
| 1999-10-12 | 229 | 230 | 225 | 225 | 18,000 | 225 |
| 1999-10-08 | 229 | 229 | 225 | 225 | 10,000 | 225 |
| 1999-10-07 | 229 | 229 | 229 | 229 | 2,000 | 229 |
| 1999-10-06 | 230 | 230 | 229 | 229 | 8,000 | 229 |
| 1999-10-05 | 233 | 233 | 230 | 230 | 6,000 | 230 |
| 1999-10-04 | 233 | 233 | 230 | 233 | 6,000 | 233 |
| 1999-10-01 | 231 | 235 | 230 | 235 | 15,000 | 235 |
| 1999-09-29 | 234 | 234 | 234 | 234 | 1,000 | 234 |
| 1999-09-28 | 240 | 240 | 234 | 234 | 3,000 | 234 |
| 1999-09-27 | 237 | 240 | 237 | 240 | 6,000 | 240 |
| 1999-09-24 | 216 | 217 | 216 | 217 | 10,000 | 217 |
| 1999-09-22 | 220 | 220 | 216 | 217 | 18,000 | 217 |
| 1999-09-21 | 240 | 240 | 230 | 230 | 16,000 | 230 |
| 1999-09-20 | 245 | 245 | 240 | 240 | 12,000 | 240 |
| 1999-09-17 | 230 | 235 | 230 | 234 | 7,000 | 234 |
| 1999-09-16 | 231 | 231 | 230 | 230 | 6,000 | 230 |
| 1999-09-14 | 232 | 233 | 232 | 233 | 9,000 | 233 |
| 1999-09-13 | 248 | 250 | 231 | 231 | 13,000 | 231 |
| 1999-09-10 | 250 | 250 | 245 | 245 | 13,000 | 245 |
| 1999-09-09 | 250 | 260 | 250 | 250 | 17,000 | 250 |
| 1999-09-08 | 250 | 250 | 250 | 250 | 6,000 | 250 |
| 1999-09-07 | 249 | 250 | 249 | 250 | 6,000 | 250 |
| 1999-09-06 | 250 | 250 | 250 | 250 | 13,000 | 250 |
| 1999-09-03 | 255 | 255 | 248 | 248 | 8,000 | 248 |
| 1999-09-02 | 260 | 260 | 251 | 251 | 8,000 | 251 |
| 1999-09-01 | 270 | 270 | 261 | 261 | 18,000 | 261 |
| 1999-08-31 | 271 | 271 | 261 | 270 | 14,000 | 270 |
| 1999-08-30 | 261 | 275 | 261 | 272 | 16,000 | 272 |
| 1999-08-27 | 258 | 260 | 258 | 260 | 8,000 | 260 |
| 1999-08-26 | 257 | 257 | 257 | 257 | 4,000 | 257 |
| 1999-08-25 | 260 | 260 | 257 | 257 | 11,000 | 257 |
| 1999-08-24 | 260 | 260 | 260 | 260 | 8,000 | 260 |
| 1999-08-23 | 254 | 260 | 254 | 260 | 7,000 | 260 |
| 1999-08-19 | 268 | 268 | 250 | 250 | 10,000 | 250 |
| 1999-08-18 | 262 | 262 | 246 | 253 | 16,000 | 253 |
| 1999-08-17 | 273 | 284 | 273 | 284 | 22,000 | 284 |
| 1999-08-16 | 265 | 280 | 265 | 280 | 10,000 | 280 |
| 1999-08-13 | 253 | 255 | 253 | 253 | 5,000 | 253 |
| 1999-08-12 | 255 | 255 | 253 | 253 | 7,000 | 253 |
| 1999-08-11 | 252 | 253 | 252 | 253 | 8,000 | 253 |
| 1999-08-10 | 251 | 251 | 251 | 251 | 2,000 | 251 |
| 1999-08-09 | 253 | 253 | 250 | 251 | 18,000 | 251 |
| 1999-08-06 | 265 | 265 | 252 | 252 | 6,000 | 252 |
| 1999-08-05 | 265 | 265 | 260 | 265 | 12,000 | 265 |
| 1999-08-04 | 256 | 256 | 255 | 255 | 8,000 | 255 |
| 1999-08-03 | 270 | 270 | 250 | 252 | 10,000 | 252 |
| 1999-08-02 | 274 | 274 | 270 | 272 | 12,000 | 272 |
| 1999-07-30 | 274 | 274 | 273 | 273 | 8,000 | 273 |
| 1999-07-28 | 276 | 276 | 273 | 274 | 19,000 | 274 |
| 1999-07-27 | 274 | 278 | 273 | 275 | 20,000 | 275 |
| 1999-07-26 | 270 | 275 | 270 | 274 | 20,000 | 274 |
| 1999-07-23 | 269 | 275 | 263 | 270 | 28,000 | 270 |
| 1999-07-22 | 285 | 285 | 280 | 280 | 20,000 | 280 |
| 1999-07-21 | 290 | 290 | 285 | 285 | 30,000 | 285 |
| 1999-07-19 | 286 | 290 | 284 | 290 | 48,000 | 290 |
| 1999-07-16 | 280 | 284 | 280 | 283 | 34,000 | 283 |
| 1999-07-15 | 268 | 278 | 268 | 268 | 63,000 | 268 |
| 1999-07-14 | 264 | 265 | 262 | 262 | 31,000 | 262 |
| 1999-07-13 | 263 | 265 | 262 | 262 | 20,000 | 262 |
| 1999-07-12 | 260 | 261 | 255 | 261 | 18,000 | 261 |
| 1999-07-09 | 262 | 265 | 260 | 260 | 10,000 | 260 |
| 1999-07-08 | 262 | 264 | 260 | 262 | 20,000 | 262 |
| 1999-07-07 | 260 | 262 | 256 | 260 | 15,000 | 260 |
| 1999-07-06 | 270 | 270 | 260 | 260 | 33,000 | 260 |
| 1999-07-05 | 261 | 265 | 260 | 265 | 25,000 | 265 |
| 1999-07-02 | 263 | 265 | 260 | 260 | 13,000 | 260 |
| 1999-07-01 | 256 | 263 | 256 | 263 | 10,000 | 263 |
| 1999-06-30 | 254 | 255 | 254 | 255 | 5,000 | 255 |
| 1999-06-29 | 252 | 254 | 252 | 253 | 6,000 | 253 |
| 1999-06-28 | 260 | 260 | 250 | 252 | 9,000 | 252 |
| 1999-06-25 | 265 | 268 | 265 | 267 | 8,000 | 267 |
| 1999-06-24 | 272 | 272 | 270 | 270 | 24,000 | 270 |
| 1999-06-23 | 272 | 274 | 270 | 274 | 32,000 | 274 |
| 1999-06-22 | 267 | 275 | 267 | 273 | 28,000 | 273 |
| 1999-06-21 | 268 | 268 | 260 | 267 | 29,000 | 267 |
| 1999-06-18 | 245 | 249 | 240 | 249 | 24,000 | 249 |
| 1999-06-17 | 237 | 237 | 235 | 237 | 9,000 | 237 |
| 1999-06-16 | 230 | 235 | 230 | 235 | 2,000 | 235 |
| 1999-06-15 | 235 | 235 | 231 | 231 | 10,000 | 231 |
| 1999-06-14 | 231 | 234 | 230 | 230 | 6,000 | 230 |
| 1999-06-11 | 222 | 230 | 222 | 230 | 9,000 | 230 |
| 1999-06-10 | 230 | 230 | 216 | 216 | 10,000 | 216 |
| 1999-06-09 | 230 | 230 | 230 | 230 | 4,000 | 230 |
| 1999-06-08 | 230 | 230 | 230 | 230 | 7,000 | 230 |
| 1999-06-07 | 234 | 234 | 230 | 230 | 6,000 | 230 |
| 1999-06-04 | 221 | 235 | 221 | 235 | 20,000 | 235 |
| 1999-06-03 | 217 | 218 | 217 | 218 | 11,000 | 218 |
| 1999-06-02 | 216 | 216 | 213 | 216 | 10,000 | 216 |
| 1999-06-01 | 216 | 216 | 214 | 216 | 20,000 | 216 |
| 1999-05-31 | 217 | 217 | 216 | 216 | 9,000 | 216 |
| 1999-05-28 | 225 | 225 | 222 | 222 | 12,000 | 222 |
| 1999-05-27 | 226 | 226 | 226 | 226 | 6,000 | 226 |
| 1999-05-26 | 226 | 226 | 221 | 226 | 7,000 | 226 |
| 1999-05-25 | 230 | 230 | 226 | 226 | 10,000 | 226 |
| 1999-05-24 | 230 | 230 | 229 | 230 | 8,000 | 230 |
| 1999-05-21 | 232 | 235 | 230 | 235 | 15,000 | 235 |
| 1999-05-19 | 250 | 250 | 240 | 240 | 6,000 | 240 |
| 1999-05-18 | 230 | 230 | 230 | 230 | 12,000 | 230 |
| 1999-05-17 | 240 | 240 | 230 | 230 | 6,000 | 230 |
| 1999-05-14 | 245 | 245 | 241 | 243 | 21,000 | 243 |
| 1999-05-13 | 245 | 245 | 245 | 245 | 3,000 | 245 |
| 1999-05-12 | 246 | 246 | 246 | 246 | 3,000 | 246 |
| 1999-05-11 | 250 | 250 | 245 | 246 | 13,000 | 246 |
| 1999-05-10 | 250 | 250 | 242 | 250 | 17,000 | 250 |
| 1999-05-07 | 248 | 250 | 248 | 250 | 8,000 | 250 |
| 1999-05-06 | 251 | 251 | 245 | 245 | 11,000 | 245 |
| 1999-04-30 | 259 | 259 | 245 | 245 | 3,000 | 245 |
| 1999-04-28 | 263 | 270 | 260 | 260 | 15,000 | 260 |
| 1999-04-27 | 252 | 258 | 250 | 258 | 7,000 | 258 |
| 1999-04-26 | 249 | 249 | 229 | 240 | 4,000 | 240 |
| 1999-04-23 | 248 | 250 | 245 | 250 | 10,000 | 250 |
| 1999-04-22 | 245 | 248 | 245 | 248 | 20,000 | 248 |
| 1999-04-21 | 250 | 250 | 245 | 245 | 4,000 | 245 |
| 1999-04-20 | 246 | 246 | 245 | 245 | 4,000 | 245 |
| 1999-04-19 | 270 | 270 | 250 | 250 | 19,000 | 250 |
| 1999-04-16 | 260 | 260 | 260 | 260 | 8,000 | 260 |
| 1999-04-15 | 265 | 265 | 260 | 260 | 5,000 | 260 |
| 1999-04-14 | 269 | 270 | 265 | 265 | 13,000 | 265 |
| 1999-04-13 | 264 | 270 | 264 | 269 | 12,000 | 269 |
| 1999-04-12 | 264 | 275 | 263 | 263 | 19,000 | 263 |
| 1999-04-09 | 277 | 298 | 277 | 294 | 73,000 | 294 |
| 1999-04-08 | 253 | 269 | 253 | 265 | 60,000 | 265 |
| 1999-04-07 | 237 | 250 | 237 | 249 | 25,000 | 249 |
| 1999-04-06 | 227 | 239 | 222 | 236 | 32,000 | 236 |
| 1999-04-05 | 211 | 220 | 211 | 220 | 15,000 | 220 |
| 1999-04-02 | 220 | 220 | 209 | 209 | 5,000 | 209 |
| 1999-04-01 | 200 | 210 | 200 | 210 | 7,000 | 210 |
| 1999-03-31 | 220 | 220 | 220 | 220 | 4,000 | 220 |
| 1999-03-30 | 200 | 220 | 200 | 220 | 12,000 | 220 |
| 1999-03-29 | 205 | 205 | 200 | 200 | 6,000 | 200 |
| 1999-03-26 | 200 | 201 | 200 | 201 | 8,000 | 201 |
| 1999-03-25 | 207 | 207 | 207 | 207 | 5,000 | 207 |
| 1999-03-24 | 209 | 209 | 202 | 202 | 3,000 | 202 |
| 1999-03-23 | 214 | 214 | 210 | 210 | 3,000 | 210 |
| 1999-03-19 | 215 | 215 | 214 | 214 | 9,000 | 214 |
| 1999-03-18 | 210 | 210 | 201 | 202 | 9,000 | 202 |
| 1999-03-17 | 215 | 215 | 214 | 214 | 5,000 | 214 |
| 1999-03-16 | 210 | 215 | 210 | 215 | 7,000 | 215 |
| 1999-03-12 | 210 | 210 | 205 | 210 | 9,000 | 210 |
| 1999-03-11 | 201 | 215 | 201 | 211 | 13,000 | 211 |
| 1999-03-10 | 200 | 201 | 200 | 200 | 4,000 | 200 |
| 1999-03-09 | 206 | 206 | 200 | 200 | 6,000 | 200 |
| 1999-03-08 | 206 | 206 | 206 | 206 | 8,000 | 206 |
| 1999-03-05 | 206 | 209 | 206 | 206 | 13,000 | 206 |
| 1999-03-04 | 206 | 208 | 206 | 206 | 12,000 | 206 |
| 1999-03-03 | 206 | 206 | 200 | 206 | 10,000 | 206 |
| 1999-03-02 | 215 | 215 | 205 | 206 | 13,000 | 206 |
| 1999-02-26 | 209 | 209 | 190 | 209 | 23,000 | 209 |
| 1999-02-25 | 193 | 193 | 191 | 193 | 7,000 | 193 |
| 1999-02-24 | 193 | 193 | 193 | 193 | 5,000 | 193 |
| 1999-02-23 | 209 | 209 | 209 | 209 | 6,000 | 209 |
| 1999-02-22 | 210 | 210 | 187 | 187 | 14,000 | 187 |
| 1999-02-19 | 216 | 216 | 215 | 215 | 21,000 | 215 |
| 1999-02-18 | 181 | 181 | 180 | 181 | 5,000 | 181 |
| 1999-02-17 | 190 | 190 | 181 | 181 | 5,000 | 181 |
| 1999-02-16 | 185 | 190 | 185 | 190 | 7,000 | 190 |
| 1999-02-12 | 180 | 189 | 180 | 189 | 6,000 | 189 |
| 1999-02-10 | 178 | 178 | 178 | 178 | 2,000 | 178 |
| 1999-02-09 | 177 | 178 | 177 | 178 | 3,000 | 178 |
| 1999-02-08 | 177 | 177 | 177 | 177 | 1,000 | 177 |
| 1999-02-05 | 177 | 177 | 177 | 177 | 1,000 | 177 |
| 1999-02-03 | 177 | 177 | 177 | 177 | 1,000 | 177 |
| 1999-02-02 | 177 | 177 | 177 | 177 | 1,000 | 177 |
| 1999-02-01 | 177 | 177 | 176 | 176 | 4,000 | 176 |
| 1999-01-29 | 176 | 176 | 176 | 176 | 11,000 | 176 |
| 1999-01-28 | 179 | 179 | 179 | 179 | 10,000 | 179 |
| 1999-01-27 | 180 | 180 | 176 | 179 | 18,000 | 179 |
| 1999-01-26 | 176 | 176 | 176 | 176 | 4,000 | 176 |
| 1999-01-25 | 177 | 177 | 171 | 176 | 7,000 | 176 |
| 1999-01-22 | 178 | 178 | 177 | 177 | 5,000 | 177 |
| 1999-01-21 | 176 | 178 | 176 | 178 | 6,000 | 178 |
| 1999-01-20 | 176 | 176 | 176 | 176 | 5,000 | 176 |
| 1999-01-19 | 180 | 180 | 175 | 175 | 12,000 | 175 |
| 1999-01-14 | 181 | 181 | 179 | 179 | 5,000 | 179 |
| 1999-01-13 | 180 | 181 | 180 | 181 | 5,000 | 181 |
| 1999-01-12 | 180 | 180 | 180 | 180 | 4,000 | 180 |
| 1999-01-11 | 180 | 180 | 180 | 180 | 6,000 | 180 |
| 1999-01-08 | 182 | 182 | 180 | 180 | 3,000 | 180 |
| 1999-01-07 | 182 | 182 | 182 | 182 | 3,000 | 182 |
| 1999-01-06 | 181 | 182 | 181 | 182 | 2,000 | 182 |
| 1999-01-05 | 181 | 181 | 181 | 181 | 1,000 | 181 |
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
