6926 岡谷電機産業(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-27 | 108 | 114 | 108 | 114 | 8,000 | 114 |
| 2001-12-26 | 113 | 113 | 107 | 108 | 11,000 | 108 |
| 2001-12-25 | 120 | 120 | 110 | 114 | 18,000 | 114 |
| 2001-12-21 | 120 | 120 | 120 | 120 | 1,000 | 120 |
| 2001-12-20 | 121 | 130 | 121 | 130 | 8,000 | 130 |
| 2001-12-19 | 140 | 140 | 121 | 121 | 17,000 | 121 |
| 2001-12-18 | 127 | 127 | 126 | 127 | 4,000 | 127 |
| 2001-12-17 | 125 | 125 | 121 | 121 | 5,000 | 121 |
| 2001-12-14 | 126 | 127 | 126 | 127 | 2,000 | 127 |
| 2001-12-13 | 140 | 140 | 126 | 126 | 5,000 | 126 |
| 2001-12-12 | 125 | 140 | 125 | 140 | 7,000 | 140 |
| 2001-12-11 | 126 | 140 | 125 | 127 | 7,000 | 127 |
| 2001-12-10 | 135 | 135 | 125 | 125 | 4,000 | 125 |
| 2001-12-07 | 157 | 157 | 157 | 157 | 12,000 | 157 |
| 2001-12-06 | 128 | 128 | 128 | 128 | 3,000 | 128 |
| 2001-12-05 | 127 | 128 | 127 | 127 | 4,000 | 127 |
| 2001-12-04 | 131 | 131 | 126 | 126 | 3,000 | 126 |
| 2001-12-03 | 135 | 135 | 135 | 135 | 2,000 | 135 |
| 2001-11-30 | 136 | 136 | 135 | 135 | 9,000 | 135 |
| 2001-11-29 | 136 | 136 | 136 | 136 | 2,000 | 136 |
| 2001-11-27 | 165 | 165 | 165 | 165 | 11,000 | 165 |
| 2001-11-26 | 133 | 140 | 133 | 140 | 6,000 | 140 |
| 2001-11-22 | 140 | 140 | 140 | 140 | 1,000 | 140 |
| 2001-11-21 | 137 | 137 | 132 | 132 | 8,000 | 132 |
| 2001-11-20 | 139 | 140 | 136 | 136 | 6,000 | 136 |
| 2001-11-19 | 145 | 145 | 145 | 145 | 10,000 | 145 |
| 2001-11-16 | 139 | 139 | 126 | 135 | 15,000 | 135 |
| 2001-11-15 | 140 | 140 | 138 | 140 | 9,000 | 140 |
| 2001-11-14 | 146 | 146 | 141 | 141 | 5,000 | 141 |
| 2001-11-13 | 150 | 150 | 145 | 145 | 15,000 | 145 |
| 2001-11-09 | 155 | 157 | 155 | 157 | 3,000 | 157 |
| 2001-11-08 | 155 | 155 | 155 | 155 | 1,000 | 155 |
| 2001-11-07 | 161 | 161 | 151 | 151 | 10,000 | 151 |
| 2001-11-06 | 162 | 162 | 160 | 160 | 5,000 | 160 |
| 2001-11-05 | 166 | 166 | 162 | 162 | 6,000 | 162 |
| 2001-11-02 | 169 | 169 | 165 | 165 | 14,000 | 165 |
| 2001-11-01 | 170 | 170 | 170 | 170 | 3,000 | 170 |
| 2001-10-31 | 170 | 173 | 170 | 173 | 3,000 | 173 |
| 2001-10-30 | 177 | 177 | 172 | 172 | 5,000 | 172 |
| 2001-10-26 | 177 | 177 | 175 | 175 | 14,000 | 175 |
| 2001-10-25 | 178 | 180 | 175 | 175 | 13,000 | 175 |
| 2001-10-24 | 175 | 175 | 175 | 175 | 1,000 | 175 |
| 2001-10-23 | 180 | 180 | 180 | 180 | 2,000 | 180 |
| 2001-10-22 | 180 | 180 | 180 | 180 | 1,000 | 180 |
| 2001-10-19 | 186 | 186 | 186 | 186 | 8,000 | 186 |
| 2001-10-18 | 176 | 176 | 176 | 176 | 3,000 | 176 |
| 2001-10-17 | 176 | 176 | 176 | 176 | 2,000 | 176 |
| 2001-10-15 | 176 | 176 | 176 | 176 | 2,000 | 176 |
| 2001-10-12 | 181 | 181 | 176 | 176 | 2,000 | 176 |
| 2001-10-11 | 180 | 180 | 172 | 172 | 3,000 | 172 |
| 2001-10-10 | 189 | 189 | 189 | 189 | 1,000 | 189 |
| 2001-10-05 | 190 | 190 | 190 | 190 | 2,000 | 190 |
| 2001-10-03 | 190 | 190 | 190 | 190 | 1,000 | 190 |
| 2001-10-02 | 190 | 190 | 190 | 190 | 7,000 | 190 |
| 2001-10-01 | 185 | 185 | 182 | 182 | 4,000 | 182 |
| 2001-09-27 | 195 | 195 | 195 | 195 | 8,000 | 195 |
| 2001-09-26 | 170 | 170 | 170 | 170 | 1,000 | 170 |
| 2001-09-25 | 170 | 170 | 170 | 170 | 2,000 | 170 |
| 2001-09-20 | 184 | 184 | 184 | 184 | 3,000 | 184 |
| 2001-09-19 | 188 | 188 | 185 | 185 | 11,000 | 185 |
| 2001-09-18 | 159 | 160 | 153 | 153 | 6,000 | 153 |
| 2001-09-17 | 169 | 169 | 160 | 160 | 4,000 | 160 |
| 2001-09-14 | 160 | 169 | 160 | 169 | 7,000 | 169 |
| 2001-09-13 | 145 | 160 | 145 | 160 | 35,000 | 160 |
| 2001-09-12 | 168 | 169 | 160 | 160 | 23,000 | 160 |
| 2001-09-11 | 181 | 181 | 181 | 181 | 2,000 | 181 |
| 2001-09-10 | 192 | 192 | 181 | 181 | 7,000 | 181 |
| 2001-09-07 | 195 | 195 | 192 | 192 | 12,000 | 192 |
| 2001-09-05 | 200 | 200 | 192 | 192 | 3,000 | 192 |
| 2001-09-04 | 191 | 191 | 190 | 191 | 15,000 | 191 |
| 2001-09-03 | 201 | 201 | 200 | 200 | 15,000 | 200 |
| 2001-08-31 | 206 | 206 | 203 | 203 | 7,000 | 203 |
| 2001-08-30 | 206 | 206 | 206 | 206 | 1,000 | 206 |
| 2001-08-29 | 208 | 208 | 207 | 207 | 3,000 | 207 |
| 2001-08-28 | 210 | 210 | 210 | 210 | 8,000 | 210 |
| 2001-08-27 | 225 | 225 | 212 | 212 | 11,000 | 212 |
| 2001-08-24 | 211 | 211 | 210 | 210 | 15,000 | 210 |
| 2001-08-23 | 211 | 211 | 210 | 210 | 5,000 | 210 |
| 2001-08-22 | 210 | 211 | 210 | 210 | 3,000 | 210 |
| 2001-08-21 | 210 | 210 | 210 | 210 | 1,000 | 210 |
| 2001-08-20 | 236 | 236 | 215 | 215 | 8,000 | 215 |
| 2001-08-17 | 214 | 214 | 211 | 211 | 7,000 | 211 |
| 2001-08-16 | 214 | 214 | 214 | 214 | 1,000 | 214 |
| 2001-08-15 | 216 | 216 | 215 | 215 | 5,000 | 215 |
| 2001-08-14 | 215 | 215 | 215 | 215 | 4,000 | 215 |
| 2001-08-13 | 220 | 220 | 220 | 220 | 2,000 | 220 |
| 2001-08-09 | 219 | 220 | 218 | 218 | 8,000 | 218 |
| 2001-08-08 | 219 | 220 | 218 | 219 | 9,000 | 219 |
| 2001-08-07 | 230 | 230 | 218 | 218 | 21,000 | 218 |
| 2001-08-06 | 233 | 233 | 233 | 233 | 1,000 | 233 |
| 2001-08-02 | 220 | 240 | 220 | 240 | 6,000 | 240 |
| 2001-08-01 | 225 | 225 | 220 | 220 | 2,000 | 220 |
| 2001-07-31 | 225 | 225 | 225 | 225 | 1,000 | 225 |
| 2001-07-30 | 238 | 238 | 238 | 238 | 1,000 | 238 |
| 2001-07-27 | 240 | 240 | 240 | 240 | 8,000 | 240 |
| 2001-07-26 | 221 | 221 | 221 | 221 | 2,000 | 221 |
| 2001-07-25 | 221 | 221 | 220 | 220 | 3,000 | 220 |
| 2001-07-24 | 220 | 220 | 220 | 220 | 3,000 | 220 |
| 2001-07-23 | 234 | 234 | 218 | 230 | 15,000 | 230 |
| 2001-07-19 | 235 | 235 | 230 | 230 | 13,000 | 230 |
| 2001-07-18 | 231 | 231 | 230 | 230 | 4,000 | 230 |
| 2001-07-17 | 232 | 232 | 232 | 232 | 4,000 | 232 |
| 2001-07-16 | 230 | 238 | 230 | 238 | 3,000 | 238 |
| 2001-07-13 | 232 | 232 | 232 | 232 | 1,000 | 232 |
| 2001-07-12 | 236 | 236 | 235 | 235 | 3,000 | 235 |
| 2001-07-11 | 231 | 231 | 223 | 224 | 10,000 | 224 |
| 2001-07-10 | 231 | 231 | 230 | 230 | 3,000 | 230 |
| 2001-07-09 | 248 | 248 | 248 | 248 | 10,000 | 248 |
| 2001-07-06 | 240 | 240 | 230 | 230 | 26,000 | 230 |
| 2001-07-05 | 240 | 243 | 240 | 243 | 5,000 | 243 |
| 2001-07-04 | 243 | 243 | 243 | 243 | 8,000 | 243 |
| 2001-07-03 | 250 | 250 | 240 | 240 | 5,000 | 240 |
| 2001-07-02 | 249 | 255 | 240 | 255 | 4,000 | 255 |
| 2001-06-27 | 257 | 257 | 257 | 257 | 6,000 | 257 |
| 2001-06-26 | 240 | 243 | 240 | 243 | 8,000 | 243 |
| 2001-06-25 | 237 | 243 | 237 | 243 | 10,000 | 243 |
| 2001-06-22 | 231 | 245 | 231 | 245 | 13,000 | 245 |
| 2001-06-21 | 235 | 236 | 232 | 232 | 14,000 | 232 |
| 2001-06-20 | 249 | 249 | 220 | 240 | 41,000 | 240 |
| 2001-06-19 | 260 | 260 | 250 | 250 | 13,000 | 250 |
| 2001-06-18 | 260 | 260 | 254 | 254 | 13,000 | 254 |
| 2001-06-15 | 261 | 262 | 260 | 260 | 8,000 | 260 |
| 2001-06-14 | 268 | 270 | 261 | 261 | 10,000 | 261 |
| 2001-06-13 | 275 | 275 | 270 | 270 | 3,000 | 270 |
| 2001-06-12 | 278 | 278 | 270 | 270 | 14,000 | 270 |
| 2001-06-11 | 280 | 290 | 275 | 275 | 48,000 | 275 |
| 2001-06-08 | 256 | 260 | 256 | 260 | 8,000 | 260 |
| 2001-06-07 | 256 | 260 | 255 | 255 | 14,000 | 255 |
| 2001-06-06 | 258 | 258 | 253 | 255 | 15,000 | 255 |
| 2001-06-05 | 255 | 260 | 253 | 253 | 10,000 | 253 |
| 2001-06-04 | 267 | 267 | 250 | 252 | 32,000 | 252 |
| 2001-06-01 | 268 | 268 | 261 | 266 | 10,000 | 266 |
| 2001-05-31 | 270 | 271 | 270 | 271 | 6,000 | 271 |
| 2001-05-30 | 273 | 274 | 270 | 273 | 14,000 | 273 |
| 2001-05-29 | 276 | 276 | 274 | 274 | 5,000 | 274 |
| 2001-05-28 | 275 | 279 | 275 | 278 | 11,000 | 278 |
| 2001-05-25 | 279 | 279 | 278 | 279 | 20,000 | 279 |
| 2001-05-24 | 275 | 275 | 275 | 275 | 13,000 | 275 |
| 2001-05-23 | 275 | 284 | 275 | 275 | 27,000 | 275 |
| 2001-05-22 | 285 | 285 | 275 | 275 | 29,000 | 275 |
| 2001-05-21 | 280 | 287 | 279 | 283 | 70,000 | 283 |
| 2001-05-18 | 282 | 288 | 265 | 282 | 198,000 | 282 |
| 2001-05-17 | 294 | 325 | 294 | 322 | 225,000 | 322 |
| 2001-05-16 | 289 | 290 | 289 | 289 | 22,000 | 289 |
| 2001-05-15 | 284 | 289 | 281 | 289 | 15,000 | 289 |
| 2001-05-14 | 285 | 285 | 280 | 281 | 8,000 | 281 |
| 2001-05-11 | 285 | 285 | 283 | 283 | 2,000 | 283 |
| 2001-05-10 | 285 | 285 | 285 | 285 | 4,000 | 285 |
| 2001-05-09 | 288 | 288 | 281 | 281 | 11,000 | 281 |
| 2001-05-08 | 286 | 286 | 285 | 285 | 15,000 | 285 |
| 2001-05-07 | 290 | 291 | 285 | 285 | 30,000 | 285 |
| 2001-05-02 | 287 | 288 | 280 | 285 | 64,000 | 285 |
| 2001-05-01 | 282 | 285 | 280 | 285 | 46,000 | 285 |
| 2001-04-27 | 284 | 285 | 280 | 280 | 22,000 | 280 |
| 2001-04-26 | 284 | 286 | 284 | 286 | 8,000 | 286 |
| 2001-04-25 | 291 | 291 | 283 | 283 | 3,000 | 283 |
| 2001-04-24 | 286 | 290 | 283 | 290 | 13,000 | 290 |
| 2001-04-23 | 289 | 289 | 289 | 289 | 4,000 | 289 |
| 2001-04-20 | 285 | 290 | 285 | 290 | 15,000 | 290 |
| 2001-04-19 | 294 | 294 | 288 | 288 | 9,000 | 288 |
| 2001-04-18 | 285 | 293 | 285 | 290 | 6,000 | 290 |
| 2001-04-17 | 282 | 284 | 282 | 282 | 6,000 | 282 |
| 2001-04-16 | 285 | 295 | 282 | 282 | 27,000 | 282 |
| 2001-04-13 | 283 | 285 | 282 | 285 | 8,000 | 285 |
| 2001-04-12 | 285 | 290 | 282 | 282 | 15,000 | 282 |
| 2001-04-11 | 280 | 282 | 280 | 282 | 4,000 | 282 |
| 2001-04-10 | 280 | 281 | 280 | 280 | 7,000 | 280 |
| 2001-04-09 | 283 | 283 | 283 | 283 | 1,000 | 283 |
| 2001-04-06 | 285 | 285 | 283 | 283 | 7,000 | 283 |
| 2001-04-05 | 280 | 281 | 280 | 280 | 9,000 | 280 |
| 2001-04-04 | 295 | 295 | 280 | 280 | 9,000 | 280 |
| 2001-04-03 | 290 | 290 | 288 | 288 | 2,000 | 288 |
| 2001-04-02 | 294 | 294 | 293 | 293 | 5,000 | 293 |
| 2001-03-30 | 288 | 295 | 288 | 294 | 16,000 | 294 |
| 2001-03-29 | 281 | 289 | 281 | 285 | 14,000 | 285 |
| 2001-03-28 | 285 | 285 | 280 | 280 | 8,000 | 280 |
| 2001-03-27 | 290 | 294 | 285 | 285 | 25,000 | 285 |
| 2001-03-26 | 280 | 288 | 280 | 285 | 48,000 | 285 |
| 2001-03-23 | 272 | 280 | 272 | 280 | 5,000 | 280 |
| 2001-03-22 | 287 | 287 | 271 | 272 | 24,000 | 272 |
| 2001-03-21 | 274 | 282 | 270 | 282 | 10,000 | 282 |
| 2001-03-19 | 270 | 280 | 269 | 275 | 24,000 | 275 |
| 2001-03-16 | 265 | 265 | 260 | 265 | 10,000 | 265 |
| 2001-03-15 | 250 | 255 | 250 | 255 | 32,000 | 255 |
| 2001-03-13 | 260 | 260 | 255 | 256 | 32,000 | 256 |
| 2001-03-12 | 267 | 276 | 266 | 266 | 11,000 | 266 |
| 2001-03-09 | 269 | 270 | 265 | 265 | 15,000 | 265 |
| 2001-03-08 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 2001-03-07 | 272 | 272 | 272 | 272 | 5,000 | 272 |
| 2001-03-06 | 262 | 272 | 262 | 272 | 11,000 | 272 |
| 2001-03-05 | 272 | 272 | 252 | 261 | 19,000 | 261 |
| 2001-03-02 | 285 | 285 | 273 | 273 | 4,000 | 273 |
| 2001-03-01 | 278 | 278 | 271 | 271 | 14,000 | 271 |
| 2001-02-28 | 280 | 280 | 276 | 276 | 12,000 | 276 |
| 2001-02-27 | 278 | 286 | 278 | 286 | 23,000 | 286 |
| 2001-02-26 | 286 | 286 | 278 | 278 | 11,000 | 278 |
| 2001-02-23 | 285 | 287 | 281 | 286 | 7,000 | 286 |
| 2001-02-22 | 285 | 287 | 280 | 280 | 16,000 | 280 |
| 2001-02-21 | 275 | 281 | 271 | 281 | 10,000 | 281 |
| 2001-02-20 | 284 | 284 | 276 | 276 | 14,000 | 276 |
| 2001-02-19 | 291 | 291 | 285 | 285 | 11,000 | 285 |
| 2001-02-16 | 283 | 289 | 276 | 276 | 11,000 | 276 |
| 2001-02-15 | 275 | 280 | 275 | 276 | 18,000 | 276 |
| 2001-02-14 | 275 | 289 | 275 | 275 | 24,000 | 275 |
| 2001-02-13 | 261 | 270 | 261 | 270 | 12,000 | 270 |
| 2001-02-09 | 265 | 265 | 261 | 261 | 19,000 | 261 |
| 2001-02-08 | 272 | 273 | 272 | 273 | 6,000 | 273 |
| 2001-02-07 | 270 | 280 | 270 | 280 | 18,000 | 280 |
| 2001-02-06 | 270 | 270 | 265 | 265 | 13,000 | 265 |
| 2001-02-05 | 273 | 282 | 270 | 282 | 7,000 | 282 |
| 2001-02-02 | 287 | 287 | 279 | 282 | 10,000 | 282 |
| 2001-02-01 | 274 | 290 | 274 | 290 | 41,000 | 290 |
| 2001-01-31 | 260 | 265 | 256 | 265 | 35,000 | 265 |
| 2001-01-30 | 260 | 260 | 255 | 255 | 16,000 | 255 |
| 2001-01-29 | 256 | 256 | 253 | 256 | 7,000 | 256 |
| 2001-01-26 | 260 | 260 | 256 | 256 | 7,000 | 256 |
| 2001-01-25 | 262 | 264 | 256 | 257 | 20,000 | 257 |
| 2001-01-24 | 280 | 280 | 260 | 260 | 15,000 | 260 |
| 2001-01-23 | 273 | 273 | 272 | 272 | 7,000 | 272 |
| 2001-01-22 | 285 | 285 | 270 | 271 | 4,000 | 271 |
| 2001-01-19 | 275 | 275 | 270 | 275 | 24,000 | 275 |
| 2001-01-18 | 265 | 270 | 260 | 270 | 23,000 | 270 |
| 2001-01-17 | 261 | 265 | 250 | 265 | 24,000 | 265 |
| 2001-01-16 | 261 | 261 | 261 | 261 | 3,000 | 261 |
| 2001-01-15 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 2001-01-12 | 245 | 250 | 245 | 245 | 15,000 | 245 |
| 2001-01-11 | 265 | 265 | 245 | 245 | 11,000 | 245 |
| 2001-01-09 | 270 | 270 | 265 | 265 | 14,000 | 265 |
| 2001-01-05 | 279 | 280 | 270 | 280 | 12,000 | 280 |
| 2001-01-04 | 285 | 285 | 278 | 278 | 18,000 | 278 |
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
