6926 岡谷電機産業(株) の時系列データ [2002年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2002-12-30	138	153	138	153	7,000	153
2002-12-27	136	136	135	135	24,000	135
2002-12-26	129	129	129	129	2,000	129
2002-12-25	117	121	117	117	21,000	117
2002-12-24	117	118	117	118	14,000	118
2002-12-20	115	116	115	116	6,000	116
2002-12-19	120	120	118	120	19,000	120
2002-12-18	121	122	119	119	15,000	119
2002-12-17	115	120	115	118	24,000	118
2002-12-16	125	125	120	120	12,000	120
2002-12-13	125	126	125	125	4,000	125
2002-12-12	125	125	125	125	15,000	125
2002-12-11	128	128	128	128	11,000	128
2002-12-10	131	131	131	131	6,000	131
2002-12-09	134	134	133	134	5,000	134
2002-12-06	136	136	133	134	27,000	134
2002-12-05	133	135	133	135	12,000	135
2002-12-04	135	135	135	135	4,000	135
2002-12-03	133	133	133	133	2,000	133
2002-12-02	133	133	133	133	3,000	133
2002-11-29	138	138	132	133	6,000	133
2002-11-28	140	140	138	138	10,000	138
2002-11-27	140	140	133	140	13,000	140
2002-11-26	127	127	123	127	7,000	127
2002-11-25	125	128	125	127	4,000	127
2002-11-22	123	123	123	123	1,000	123
2002-11-21	123	123	120	120	14,000	120
2002-11-20	120	120	120	120	2,000	120
2002-11-19	135	135	115	115	39,000	115
2002-11-18	140	140	133	136	15,000	136
2002-11-15	135	136	132	132	13,000	132
2002-11-14	139	139	137	137	4,000	137
2002-11-13	139	139	139	139	3,000	139
2002-11-12	139	139	138	139	3,000	139
2002-11-11	140	140	140	140	6,000	140
2002-11-08	140	140	140	140	5,000	140
2002-11-07	137	140	137	140	4,000	140
2002-11-06	133	140	133	140	13,000	140
2002-11-05	133	133	130	133	4,000	133
2002-11-01	133	133	133	133	2,000	133
2002-10-30	144	144	132	132	4,000	132
2002-10-29	146	146	144	144	6,000	144
2002-10-28	150	150	145	147	10,000	147
2002-10-25	136	136	130	130	11,000	130
2002-10-24	134	134	132	132	6,000	132
2002-10-23	135	135	131	134	9,000	134
2002-10-22	140	140	135	135	3,000	135
2002-10-21	140	140	139	140	15,000	140
2002-10-18	138	140	138	139	6,000	139
2002-10-17	135	136	135	136	2,000	136
2002-10-16	132	132	132	132	4,000	132
2002-10-15	130	131	130	131	2,000	131
2002-10-11	135	135	130	130	7,000	130
2002-10-10	130	130	121	126	8,000	126
2002-10-09	133	135	130	130	12,000	130
2002-10-08	133	133	133	133	8,000	133
2002-10-07	137	137	133	133	8,000	133
2002-10-04	138	138	137	137	11,000	137
2002-10-03	138	138	138	138	5,000	138
2002-10-01	137	137	137	137	7,000	137
2002-09-30	145	145	145	145	5,000	145
2002-09-27	150	150	150	150	7,000	150
2002-09-25	139	139	139	139	2,000	139
2002-09-24	137	137	137	137	1,000	137
2002-09-20	147	147	137	137	18,000	137
2002-09-19	150	150	147	147	15,000	147
2002-09-18	141	141	138	138	10,000	138
2002-09-13	132	132	131	132	15,000	132
2002-09-12	132	133	132	132	9,000	132
2002-09-11	132	132	132	132	9,000	132
2002-09-09	135	135	134	134	2,000	134
2002-09-06	139	140	133	140	9,000	140
2002-09-05	130	140	130	140	8,000	140
2002-09-04	137	138	121	128	32,000	128
2002-09-03	140	140	140	140	2,000	140
2002-09-02	140	140	140	140	5,000	140
2002-08-30	143	143	143	143	4,000	143
2002-08-29	145	145	143	143	3,000	143
2002-08-27	155	155	149	149	18,000	149
2002-08-26	150	150	149	149	6,000	149
2002-08-22	150	150	150	150	1,000	150
2002-08-21	150	152	150	152	4,000	152
2002-08-20	151	152	145	152	13,000	152
2002-08-19	152	152	152	152	8,000	152
2002-08-16	154	154	145	145	5,000	145
2002-08-14	154	155	154	155	4,000	155
2002-08-13	152	155	151	155	3,000	155
2002-08-12	151	151	151	151	22,000	151
2002-08-09	150	152	150	150	10,000	150
2002-08-08	151	151	151	151	1,000	151
2002-08-06	149	152	149	152	7,000	152
2002-08-05	150	150	150	150	1,000	150
2002-08-02	150	152	150	150	16,000	150
2002-08-01	150	150	150	150	8,000	150
2002-07-30	150	150	150	150	2,000	150
2002-07-29	154	154	151	151	3,000	151
2002-07-26	150	150	144	144	6,000	144
2002-07-25	143	143	143	143	1,000	143
2002-07-24	146	147	142	142	5,000	142
2002-07-23	145	145	145	145	2,000	145
2002-07-22	145	145	145	145	1,000	145
2002-07-19	152	152	152	152	8,000	152
2002-07-18	154	154	151	151	6,000	151
2002-07-17	154	154	153	153	3,000	153
2002-07-16	152	152	152	152	1,000	152
2002-07-11	156	156	150	151	8,000	151
2002-07-10	156	156	156	156	1,000	156
2002-07-09	157	157	152	152	7,000	152
2002-07-08	165	165	162	162	12,000	162
2002-07-05	156	165	156	165	27,000	165
2002-07-03	150	150	147	147	5,000	147
2002-07-01	150	150	150	150	4,000	150
2002-06-27	157	157	150	150	10,000	150
2002-06-26	150	150	150	150	3,000	150
2002-06-25	145	145	145	145	1,000	145
2002-06-24	150	150	150	150	3,000	150
2002-06-19	160	160	152	152	15,000	152
2002-06-18	151	151	151	151	3,000	151
2002-06-17	158	158	154	154	5,000	154
2002-06-14	158	158	153	153	2,000	153
2002-06-13	157	160	157	158	7,000	158
2002-06-12	155	155	155	155	5,000	155
2002-06-11	150	150	147	147	3,000	147
2002-06-06	156	156	151	154	5,000	154
2002-06-05	155	155	155	155	6,000	155
2002-06-04	156	156	156	156	1,000	156
2002-05-31	158	158	158	158	1,000	158
2002-05-30	165	165	157	157	6,000	157
2002-05-29	165	168	165	168	11,000	168
2002-05-28	166	166	158	163	15,000	163
2002-05-27	162	165	162	165	9,000	165
2002-05-24	156	156	155	155	8,000	155
2002-05-23	155	155	151	155	8,000	155
2002-05-22	161	161	150	150	8,000	150
2002-05-21	161	161	155	156	13,000	156
2002-05-20	165	170	162	162	34,000	162
2002-05-17	157	160	157	160	38,000	160
2002-05-16	144	150	144	150	8,000	150
2002-05-13	143	144	143	144	8,000	144
2002-05-09	143	143	143	143	1,000	143
2002-05-08	143	143	143	143	7,000	143
2002-05-02	145	145	145	145	1,000	145
2002-05-01	143	143	143	143	1,000	143
2002-04-30	140	143	140	143	23,000	143
2002-04-26	140	140	140	140	12,000	140
2002-04-25	143	148	143	148	5,000	148
2002-04-24	145	145	143	143	6,000	143
2002-04-23	145	145	145	145	5,000	145
2002-04-22	140	141	140	141	4,000	141
2002-04-19	151	152	150	152	11,000	152
2002-04-17	140	140	131	131	5,000	131
2002-04-11	141	141	138	138	5,000	138
2002-04-09	140	140	140	140	1,000	140
2002-04-05	139	140	139	140	4,000	140
2002-04-04	139	139	132	138	7,000	138
2002-04-03	140	140	140	140	4,000	140
2002-04-02	140	140	140	140	2,000	140
2002-04-01	145	145	145	145	6,000	145
2002-03-29	145	145	145	145	2,000	145
2002-03-27	153	153	152	152	8,000	152
2002-03-25	145	145	145	145	2,000	145
2002-03-22	150	150	150	150	1,000	150
2002-03-19	161	161	156	156	12,000	156
2002-03-18	148	148	148	148	3,000	148
2002-03-15	145	145	145	145	2,000	145
2002-03-14	148	148	145	145	13,000	145
2002-03-13	152	152	148	148	8,000	148
2002-03-12	141	150	141	148	11,000	148
2002-03-11	136	140	136	140	10,000	140
2002-03-08	134	135	134	135	7,000	135
2002-03-07	135	135	132	133	7,000	133
2002-03-06	131	131	131	131	2,000	131
2002-03-05	135	135	131	135	12,000	135
2002-03-04	122	127	122	126	9,000	126
2002-03-01	121	121	121	121	2,000	121
2002-02-28	120	121	118	121	23,000	121
2002-02-27	120	120	120	120	11,000	120
2002-02-26	115	115	113	115	12,000	115
2002-02-25	120	120	116	116	5,000	116
2002-02-22	118	118	118	118	1,000	118
2002-02-21	111	111	110	110	150,000	110
2002-02-20	111	111	111	111	2,000	111
2002-02-19	122	122	122	122	13,000	122
2002-02-15	106	106	106	106	2,000	106
2002-02-14	110	110	106	106	2,000	106
2002-02-12	105	106	105	106	2,000	106
2002-02-08	105	105	105	105	2,000	105
2002-02-06	108	108	104	108	6,000	108
2002-02-05	108	108	108	108	1,000	108
2002-02-04	117	117	117	117	1,000	117
2002-02-01	115	115	108	108	8,000	108
2002-01-31	115	115	114	114	4,000	114
2002-01-30	113	113	113	113	2,000	113
2002-01-29	112	112	112	112	13,000	112
2002-01-28	111	112	111	112	6,000	112
2002-01-25	111	111	110	111	7,000	111
2002-01-24	110	111	110	110	4,000	110
2002-01-23	111	111	111	111	11,000	111
2002-01-22	110	113	110	113	4,000	113
2002-01-21	110	111	110	111	6,000	111
2002-01-18	104	109	103	109	13,000	109
2002-01-17	108	113	108	113	7,000	113
2002-01-16	110	110	108	108	5,000	108
2002-01-15	115	115	110	113	7,000	113
2002-01-11	108	116	108	116	5,000	116
2002-01-10	114	114	106	106	20,000	106
2002-01-09	118	118	115	115	3,000	115
2002-01-08	121	121	115	117	5,000	117
2002-01-07	120	120	120	120	2,000	120
2002-01-04	135	135	135	135	3,000	135

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