6926 岡谷電機産業(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 283 | 283 | 280 | 280 | 13,000 | 280 |
| 2000-12-28 | 285 | 285 | 280 | 281 | 7,000 | 281 |
| 2000-12-27 | 291 | 291 | 290 | 290 | 6,000 | 290 |
| 2000-12-26 | 290 | 291 | 290 | 291 | 14,000 | 291 |
| 2000-12-25 | 299 | 299 | 299 | 299 | 5,000 | 299 |
| 2000-12-22 | 285 | 290 | 280 | 280 | 9,000 | 280 |
| 2000-12-21 | 290 | 290 | 280 | 280 | 43,000 | 280 |
| 2000-12-20 | 303 | 305 | 297 | 297 | 10,000 | 297 |
| 2000-12-19 | 318 | 318 | 305 | 305 | 13,000 | 305 |
| 2000-12-18 | 309 | 319 | 304 | 319 | 21,000 | 319 |
| 2000-12-15 | 315 | 319 | 296 | 319 | 14,000 | 319 |
| 2000-12-14 | 320 | 320 | 315 | 315 | 7,000 | 315 |
| 2000-12-13 | 315 | 319 | 315 | 319 | 9,000 | 319 |
| 2000-12-12 | 315 | 315 | 310 | 315 | 24,000 | 315 |
| 2000-12-11 | 311 | 320 | 311 | 315 | 14,000 | 315 |
| 2000-12-08 | 320 | 320 | 310 | 310 | 6,000 | 310 |
| 2000-12-07 | 310 | 311 | 307 | 307 | 17,000 | 307 |
| 2000-12-06 | 315 | 315 | 315 | 315 | 1,000 | 315 |
| 2000-12-05 | 315 | 315 | 315 | 315 | 2,000 | 315 |
| 2000-12-04 | 325 | 325 | 315 | 315 | 2,000 | 315 |
| 2000-12-01 | 310 | 315 | 305 | 310 | 15,000 | 310 |
| 2000-11-30 | 314 | 325 | 312 | 313 | 12,000 | 313 |
| 2000-11-29 | 315 | 315 | 315 | 315 | 6,000 | 315 |
| 2000-11-28 | 318 | 318 | 315 | 315 | 8,000 | 315 |
| 2000-11-27 | 335 | 335 | 317 | 330 | 10,000 | 330 |
| 2000-11-24 | 310 | 330 | 310 | 330 | 16,000 | 330 |
| 2000-11-22 | 311 | 320 | 311 | 320 | 7,000 | 320 |
| 2000-11-21 | 311 | 311 | 311 | 311 | 8,000 | 311 |
| 2000-11-20 | 331 | 331 | 331 | 331 | 3,000 | 331 |
| 2000-11-17 | 315 | 320 | 311 | 311 | 14,000 | 311 |
| 2000-11-16 | 320 | 335 | 315 | 325 | 32,000 | 325 |
| 2000-11-15 | 314 | 320 | 312 | 320 | 5,000 | 320 |
| 2000-11-14 | 311 | 311 | 311 | 311 | 9,000 | 311 |
| 2000-11-13 | 311 | 331 | 310 | 310 | 8,000 | 310 |
| 2000-11-10 | 311 | 336 | 311 | 336 | 13,000 | 336 |
| 2000-11-09 | 319 | 319 | 315 | 316 | 4,000 | 316 |
| 2000-11-08 | 319 | 325 | 319 | 325 | 2,000 | 325 |
| 2000-11-07 | 325 | 325 | 320 | 320 | 8,000 | 320 |
| 2000-11-06 | 319 | 325 | 319 | 325 | 15,000 | 325 |
| 2000-11-02 | 306 | 319 | 306 | 319 | 11,000 | 319 |
| 2000-11-01 | 310 | 312 | 310 | 310 | 11,000 | 310 |
| 2000-10-31 | 320 | 325 | 310 | 320 | 13,000 | 320 |
| 2000-10-30 | 320 | 321 | 320 | 321 | 21,000 | 321 |
| 2000-10-27 | 320 | 325 | 320 | 325 | 21,000 | 325 |
| 2000-10-26 | 320 | 320 | 315 | 320 | 25,000 | 320 |
| 2000-10-25 | 310 | 312 | 310 | 312 | 9,000 | 312 |
| 2000-10-24 | 321 | 321 | 320 | 320 | 16,000 | 320 |
| 2000-10-23 | 320 | 323 | 320 | 323 | 7,000 | 323 |
| 2000-10-20 | 330 | 330 | 313 | 318 | 15,000 | 318 |
| 2000-10-19 | 315 | 320 | 310 | 319 | 21,000 | 319 |
| 2000-10-18 | 340 | 343 | 310 | 310 | 24,000 | 310 |
| 2000-10-17 | 325 | 345 | 324 | 340 | 73,000 | 340 |
| 2000-10-16 | 304 | 330 | 304 | 321 | 27,000 | 321 |
| 2000-10-13 | 302 | 303 | 296 | 300 | 17,000 | 300 |
| 2000-10-12 | 306 | 316 | 305 | 306 | 14,000 | 306 |
| 2000-10-11 | 317 | 320 | 306 | 308 | 14,000 | 308 |
| 2000-10-10 | 317 | 320 | 316 | 316 | 11,000 | 316 |
| 2000-10-06 | 322 | 322 | 315 | 315 | 11,000 | 315 |
| 2000-10-05 | 327 | 330 | 322 | 322 | 41,000 | 322 |
| 2000-10-04 | 305 | 329 | 301 | 322 | 41,000 | 322 |
| 2000-10-03 | 316 | 321 | 310 | 310 | 18,000 | 310 |
| 2000-10-02 | 328 | 328 | 305 | 325 | 18,000 | 325 |
| 2000-09-29 | 310 | 330 | 310 | 330 | 21,000 | 330 |
| 2000-09-28 | 330 | 330 | 324 | 330 | 32,000 | 330 |
| 2000-09-27 | 330 | 335 | 330 | 331 | 41,000 | 331 |
| 2000-09-26 | 350 | 350 | 336 | 345 | 38,000 | 345 |
| 2000-09-25 | 335 | 351 | 335 | 350 | 60,000 | 350 |
| 2000-09-22 | 342 | 348 | 334 | 334 | 102,000 | 334 |
| 2000-09-21 | 316 | 359 | 315 | 357 | 293,000 | 357 |
| 2000-09-20 | 325 | 335 | 312 | 325 | 171,000 | 325 |
| 2000-09-19 | 303 | 329 | 300 | 325 | 168,000 | 325 |
| 2000-09-18 | 283 | 300 | 280 | 299 | 45,000 | 299 |
| 2000-09-14 | 280 | 285 | 278 | 285 | 16,000 | 285 |
| 2000-09-13 | 270 | 276 | 266 | 276 | 14,000 | 276 |
| 2000-09-12 | 265 | 270 | 265 | 270 | 7,000 | 270 |
| 2000-09-11 | 292 | 292 | 279 | 279 | 3,000 | 279 |
| 2000-09-08 | 299 | 299 | 282 | 292 | 46,000 | 292 |
| 2000-09-07 | 284 | 298 | 281 | 294 | 66,000 | 294 |
| 2000-09-06 | 274 | 284 | 270 | 284 | 31,000 | 284 |
| 2000-09-05 | 265 | 273 | 265 | 266 | 14,000 | 266 |
| 2000-09-04 | 266 | 275 | 266 | 275 | 13,000 | 275 |
| 2000-09-01 | 265 | 266 | 265 | 266 | 7,000 | 266 |
| 2000-08-31 | 270 | 270 | 266 | 266 | 7,000 | 266 |
| 2000-08-30 | 267 | 270 | 267 | 270 | 6,000 | 270 |
| 2000-08-29 | 270 | 270 | 270 | 270 | 8,000 | 270 |
| 2000-08-28 | 275 | 275 | 262 | 270 | 6,000 | 270 |
| 2000-08-25 | 280 | 280 | 275 | 275 | 9,000 | 275 |
| 2000-08-24 | 265 | 280 | 265 | 280 | 13,000 | 280 |
| 2000-08-23 | 260 | 265 | 260 | 265 | 12,000 | 265 |
| 2000-08-22 | 260 | 260 | 260 | 260 | 8,000 | 260 |
| 2000-08-21 | 267 | 267 | 267 | 267 | 4,000 | 267 |
| 2000-08-18 | 260 | 262 | 260 | 262 | 11,000 | 262 |
| 2000-08-17 | 260 | 260 | 260 | 260 | 2,000 | 260 |
| 2000-08-16 | 260 | 265 | 260 | 265 | 6,000 | 265 |
| 2000-08-15 | 266 | 266 | 260 | 261 | 5,000 | 261 |
| 2000-08-14 | 260 | 266 | 260 | 266 | 3,000 | 266 |
| 2000-08-11 | 255 | 255 | 255 | 255 | 1,000 | 255 |
| 2000-08-09 | 250 | 269 | 249 | 249 | 12,000 | 249 |
| 2000-08-08 | 246 | 253 | 246 | 250 | 12,000 | 250 |
| 2000-08-07 | 245 | 246 | 245 | 246 | 7,000 | 246 |
| 2000-08-04 | 245 | 245 | 245 | 245 | 5,000 | 245 |
| 2000-08-03 | 244 | 245 | 244 | 245 | 11,000 | 245 |
| 2000-08-02 | 244 | 244 | 243 | 244 | 6,000 | 244 |
| 2000-08-01 | 245 | 245 | 243 | 243 | 6,000 | 243 |
| 2000-07-31 | 250 | 252 | 241 | 241 | 18,000 | 241 |
| 2000-07-28 | 259 | 259 | 252 | 252 | 2,000 | 252 |
| 2000-07-27 | 251 | 251 | 250 | 251 | 10,000 | 251 |
| 2000-07-26 | 237 | 266 | 237 | 266 | 25,000 | 266 |
| 2000-07-25 | 241 | 241 | 236 | 236 | 50,000 | 236 |
| 2000-07-24 | 260 | 260 | 241 | 241 | 21,000 | 241 |
| 2000-07-21 | 260 | 263 | 260 | 260 | 12,000 | 260 |
| 2000-07-19 | 265 | 265 | 260 | 260 | 14,000 | 260 |
| 2000-07-18 | 272 | 272 | 260 | 260 | 28,000 | 260 |
| 2000-07-17 | 283 | 283 | 270 | 270 | 29,000 | 270 |
| 2000-07-14 | 285 | 285 | 280 | 283 | 14,000 | 283 |
| 2000-07-13 | 290 | 290 | 285 | 285 | 14,000 | 285 |
| 2000-07-12 | 290 | 290 | 290 | 290 | 13,000 | 290 |
| 2000-07-11 | 290 | 290 | 289 | 289 | 18,000 | 289 |
| 2000-07-10 | 292 | 293 | 289 | 291 | 22,000 | 291 |
| 2000-07-07 | 284 | 289 | 284 | 289 | 15,000 | 289 |
| 2000-07-06 | 286 | 286 | 281 | 281 | 13,000 | 281 |
| 2000-07-05 | 295 | 295 | 290 | 291 | 37,000 | 291 |
| 2000-07-04 | 300 | 305 | 296 | 305 | 90,000 | 305 |
| 2000-07-03 | 286 | 295 | 286 | 295 | 111,000 | 295 |
| 2000-06-30 | 280 | 290 | 274 | 285 | 75,000 | 285 |
| 2000-06-29 | 272 | 280 | 272 | 273 | 48,000 | 273 |
| 2000-06-28 | 274 | 274 | 268 | 270 | 52,000 | 270 |
| 2000-06-27 | 253 | 274 | 253 | 274 | 80,000 | 274 |
| 2000-06-26 | 255 | 255 | 251 | 251 | 17,000 | 251 |
| 2000-06-23 | 255 | 257 | 250 | 250 | 39,000 | 250 |
| 2000-06-22 | 256 | 264 | 255 | 256 | 44,000 | 256 |
| 2000-06-21 | 250 | 255 | 250 | 251 | 21,000 | 251 |
| 2000-06-20 | 250 | 260 | 246 | 250 | 22,000 | 250 |
| 2000-06-19 | 254 | 259 | 240 | 250 | 9,000 | 250 |
| 2000-06-16 | 253 | 253 | 235 | 235 | 8,000 | 235 |
| 2000-06-15 | 251 | 251 | 251 | 251 | 2,000 | 251 |
| 2000-06-14 | 255 | 255 | 255 | 255 | 8,000 | 255 |
| 2000-06-13 | 260 | 260 | 256 | 259 | 5,000 | 259 |
| 2000-06-12 | 245 | 260 | 245 | 260 | 11,000 | 260 |
| 2000-06-09 | 240 | 245 | 240 | 245 | 7,000 | 245 |
| 2000-06-08 | 245 | 245 | 237 | 240 | 21,000 | 240 |
| 2000-06-07 | 249 | 252 | 249 | 252 | 5,000 | 252 |
| 2000-06-06 | 245 | 250 | 245 | 249 | 8,000 | 249 |
| 2000-06-05 | 238 | 244 | 238 | 244 | 6,000 | 244 |
| 2000-06-02 | 237 | 237 | 237 | 237 | 6,000 | 237 |
| 2000-06-01 | 237 | 237 | 237 | 237 | 1,000 | 237 |
| 2000-05-31 | 240 | 240 | 236 | 236 | 13,000 | 236 |
| 2000-05-30 | 235 | 240 | 235 | 240 | 2,000 | 240 |
| 2000-05-29 | 240 | 240 | 235 | 235 | 12,000 | 235 |
| 2000-05-26 | 245 | 250 | 240 | 240 | 11,000 | 240 |
| 2000-05-25 | 237 | 237 | 230 | 230 | 15,000 | 230 |
| 2000-05-24 | 239 | 239 | 220 | 230 | 18,000 | 230 |
| 2000-05-23 | 250 | 250 | 249 | 249 | 3,000 | 249 |
| 2000-05-22 | 255 | 255 | 250 | 250 | 5,000 | 250 |
| 2000-05-19 | 259 | 259 | 259 | 259 | 4,000 | 259 |
| 2000-05-18 | 264 | 265 | 255 | 255 | 13,000 | 255 |
| 2000-05-17 | 265 | 285 | 260 | 266 | 26,000 | 266 |
| 2000-05-16 | 251 | 255 | 250 | 255 | 19,000 | 255 |
| 2000-05-15 | 244 | 250 | 239 | 250 | 18,000 | 250 |
| 2000-05-12 | 232 | 239 | 232 | 239 | 4,000 | 239 |
| 2000-05-11 | 226 | 230 | 226 | 230 | 18,000 | 230 |
| 2000-05-10 | 231 | 231 | 226 | 226 | 7,000 | 226 |
| 2000-05-09 | 221 | 222 | 221 | 221 | 22,000 | 221 |
| 2000-05-08 | 220 | 230 | 220 | 230 | 5,000 | 230 |
| 2000-05-02 | 230 | 230 | 220 | 220 | 34,000 | 220 |
| 2000-05-01 | 240 | 240 | 220 | 220 | 28,000 | 220 |
| 2000-04-28 | 240 | 240 | 235 | 240 | 25,000 | 240 |
| 2000-04-27 | 240 | 240 | 239 | 240 | 8,000 | 240 |
| 2000-04-26 | 237 | 239 | 237 | 239 | 2,000 | 239 |
| 2000-04-25 | 237 | 237 | 237 | 237 | 2,000 | 237 |
| 2000-04-24 | 249 | 249 | 236 | 236 | 8,000 | 236 |
| 2000-04-21 | 230 | 230 | 230 | 230 | 9,000 | 230 |
| 2000-04-20 | 231 | 231 | 226 | 226 | 14,000 | 226 |
| 2000-04-19 | 260 | 260 | 236 | 236 | 10,000 | 236 |
| 2000-04-18 | 231 | 231 | 231 | 231 | 5,000 | 231 |
| 2000-04-17 | 248 | 248 | 220 | 220 | 39,000 | 220 |
| 2000-04-14 | 248 | 248 | 248 | 248 | 2,000 | 248 |
| 2000-04-13 | 250 | 250 | 248 | 248 | 10,000 | 248 |
| 2000-04-12 | 259 | 259 | 250 | 250 | 15,000 | 250 |
| 2000-04-11 | 251 | 260 | 251 | 260 | 4,000 | 260 |
| 2000-04-10 | 259 | 260 | 259 | 260 | 2,000 | 260 |
| 2000-04-07 | 250 | 260 | 250 | 260 | 6,000 | 260 |
| 2000-04-06 | 250 | 250 | 250 | 250 | 5,000 | 250 |
| 2000-04-05 | 255 | 255 | 252 | 252 | 5,000 | 252 |
| 2000-04-04 | 251 | 255 | 250 | 255 | 11,000 | 255 |
| 2000-04-03 | 250 | 250 | 250 | 250 | 2,000 | 250 |
| 2000-03-31 | 250 | 250 | 248 | 250 | 5,000 | 250 |
| 2000-03-30 | 261 | 261 | 255 | 255 | 4,000 | 255 |
| 2000-03-29 | 249 | 260 | 249 | 260 | 2,000 | 260 |
| 2000-03-28 | 246 | 246 | 246 | 246 | 4,000 | 246 |
| 2000-03-27 | 251 | 251 | 240 | 240 | 43,000 | 240 |
| 2000-03-24 | 259 | 259 | 259 | 259 | 2,000 | 259 |
| 2000-03-23 | 259 | 260 | 259 | 259 | 5,000 | 259 |
| 2000-03-22 | 259 | 259 | 251 | 259 | 4,000 | 259 |
| 2000-03-21 | 264 | 264 | 250 | 251 | 10,000 | 251 |
| 2000-03-17 | 252 | 259 | 250 | 259 | 12,000 | 259 |
| 2000-03-16 | 253 | 253 | 252 | 252 | 5,000 | 252 |
| 2000-03-15 | 255 | 255 | 250 | 250 | 9,000 | 250 |
| 2000-03-13 | 260 | 265 | 260 | 260 | 13,000 | 260 |
| 2000-03-10 | 254 | 256 | 253 | 256 | 6,000 | 256 |
| 2000-03-09 | 251 | 252 | 251 | 252 | 9,000 | 252 |
| 2000-03-08 | 255 | 255 | 250 | 250 | 3,000 | 250 |
| 2000-03-07 | 260 | 261 | 255 | 255 | 9,000 | 255 |
| 2000-03-06 | 261 | 285 | 261 | 267 | 14,000 | 267 |
| 2000-03-03 | 279 | 280 | 260 | 260 | 12,000 | 260 |
| 2000-03-02 | 282 | 284 | 275 | 280 | 16,000 | 280 |
| 2000-03-01 | 285 | 290 | 283 | 285 | 45,000 | 285 |
| 2000-02-29 | 256 | 285 | 256 | 285 | 22,000 | 285 |
| 2000-02-28 | 247 | 255 | 245 | 254 | 17,000 | 254 |
| 2000-02-25 | 249 | 250 | 245 | 246 | 11,000 | 246 |
| 2000-02-24 | 245 | 250 | 245 | 245 | 12,000 | 245 |
| 2000-02-23 | 243 | 243 | 243 | 243 | 8,000 | 243 |
| 2000-02-22 | 250 | 250 | 243 | 243 | 26,000 | 243 |
| 2000-02-21 | 252 | 252 | 250 | 250 | 16,000 | 250 |
| 2000-02-18 | 251 | 251 | 250 | 250 | 5,000 | 250 |
| 2000-02-17 | 250 | 253 | 250 | 250 | 17,000 | 250 |
| 2000-02-16 | 253 | 254 | 250 | 250 | 8,000 | 250 |
| 2000-02-15 | 250 | 255 | 250 | 253 | 12,000 | 253 |
| 2000-02-14 | 251 | 251 | 250 | 250 | 5,000 | 250 |
| 2000-02-10 | 255 | 255 | 250 | 250 | 10,000 | 250 |
| 2000-02-09 | 255 | 260 | 250 | 255 | 15,000 | 255 |
| 2000-02-08 | 251 | 258 | 251 | 251 | 16,000 | 251 |
| 2000-02-07 | 255 | 255 | 250 | 251 | 16,000 | 251 |
| 2000-02-04 | 258 | 258 | 258 | 258 | 10,000 | 258 |
| 2000-02-03 | 250 | 258 | 250 | 258 | 9,000 | 258 |
| 2000-02-02 | 251 | 255 | 250 | 250 | 6,000 | 250 |
| 2000-02-01 | 251 | 251 | 250 | 250 | 5,000 | 250 |
| 2000-01-31 | 251 | 251 | 250 | 250 | 8,000 | 250 |
| 2000-01-28 | 249 | 251 | 249 | 251 | 10,000 | 251 |
| 2000-01-27 | 260 | 260 | 248 | 248 | 23,000 | 248 |
| 2000-01-26 | 261 | 261 | 250 | 251 | 12,000 | 251 |
| 2000-01-25 | 254 | 260 | 254 | 260 | 11,000 | 260 |
| 2000-01-24 | 247 | 250 | 247 | 250 | 12,000 | 250 |
| 2000-01-21 | 250 | 250 | 247 | 247 | 12,000 | 247 |
| 2000-01-20 | 250 | 250 | 250 | 250 | 4,000 | 250 |
| 2000-01-19 | 260 | 260 | 250 | 260 | 8,000 | 260 |
| 2000-01-18 | 250 | 250 | 250 | 250 | 11,000 | 250 |
| 2000-01-17 | 255 | 255 | 249 | 249 | 16,000 | 249 |
| 2000-01-14 | 246 | 255 | 246 | 250 | 28,000 | 250 |
| 2000-01-13 | 250 | 250 | 246 | 246 | 24,000 | 246 |
| 2000-01-12 | 255 | 255 | 250 | 250 | 7,000 | 250 |
| 2000-01-11 | 250 | 260 | 250 | 260 | 8,000 | 260 |
| 2000-01-07 | 260 | 260 | 250 | 250 | 5,000 | 250 |
| 2000-01-06 | 255 | 255 | 250 | 250 | 12,000 | 250 |
| 2000-01-05 | 255 | 255 | 250 | 255 | 21,000 | 255 |
| 2000-01-04 | 250 | 250 | 250 | 250 | 1,000 | 250 |
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
