6926 岡谷電機産業(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 252 | 255 | 252 | 255 | 16,000 | 255 |
| 2003-12-29 | 254 | 254 | 250 | 252 | 14,000 | 252 |
| 2003-12-26 | 243 | 247 | 243 | 247 | 8,000 | 247 |
| 2003-12-25 | 255 | 255 | 237 | 242 | 28,000 | 242 |
| 2003-12-24 | 247 | 260 | 247 | 250 | 17,000 | 250 |
| 2003-12-22 | 235 | 245 | 230 | 245 | 29,000 | 245 |
| 2003-12-19 | 246 | 246 | 235 | 235 | 38,000 | 235 |
| 2003-12-18 | 250 | 250 | 245 | 245 | 14,000 | 245 |
| 2003-12-17 | 260 | 260 | 252 | 254 | 36,000 | 254 |
| 2003-12-16 | 252 | 270 | 242 | 257 | 46,000 | 257 |
| 2003-12-15 | 229 | 240 | 227 | 240 | 13,000 | 240 |
| 2003-12-12 | 230 | 230 | 228 | 228 | 3,000 | 228 |
| 2003-12-10 | 235 | 235 | 233 | 233 | 2,000 | 233 |
| 2003-12-09 | 240 | 240 | 240 | 240 | 5,000 | 240 |
| 2003-12-08 | 242 | 242 | 238 | 238 | 6,000 | 238 |
| 2003-12-05 | 236 | 237 | 236 | 237 | 5,000 | 237 |
| 2003-12-04 | 232 | 232 | 230 | 230 | 3,000 | 230 |
| 2003-12-03 | 228 | 228 | 225 | 225 | 3,000 | 225 |
| 2003-12-02 | 224 | 229 | 224 | 225 | 12,000 | 225 |
| 2003-12-01 | 240 | 240 | 240 | 240 | 4,000 | 240 |
| 2003-11-28 | 235 | 235 | 235 | 235 | 1,000 | 235 |
| 2003-11-27 | 227 | 230 | 227 | 230 | 7,000 | 230 |
| 2003-11-26 | 235 | 235 | 226 | 226 | 9,000 | 226 |
| 2003-11-25 | 226 | 230 | 226 | 230 | 4,000 | 230 |
| 2003-11-21 | 220 | 223 | 220 | 220 | 8,000 | 220 |
| 2003-11-20 | 226 | 230 | 225 | 230 | 7,000 | 230 |
| 2003-11-19 | 219 | 235 | 219 | 223 | 13,000 | 223 |
| 2003-11-18 | 239 | 240 | 239 | 239 | 7,000 | 239 |
| 2003-11-17 | 251 | 251 | 240 | 240 | 18,000 | 240 |
| 2003-11-14 | 259 | 259 | 251 | 251 | 17,000 | 251 |
| 2003-11-13 | 258 | 268 | 256 | 260 | 26,000 | 260 |
| 2003-11-12 | 258 | 258 | 254 | 254 | 17,000 | 254 |
| 2003-11-11 | 253 | 258 | 250 | 256 | 40,000 | 256 |
| 2003-11-10 | 248 | 248 | 243 | 248 | 5,000 | 248 |
| 2003-11-07 | 250 | 250 | 250 | 250 | 2,000 | 250 |
| 2003-11-06 | 252 | 252 | 248 | 248 | 8,000 | 248 |
| 2003-11-05 | 251 | 251 | 251 | 251 | 4,000 | 251 |
| 2003-11-04 | 270 | 270 | 253 | 253 | 15,000 | 253 |
| 2003-10-31 | 260 | 261 | 260 | 260 | 9,000 | 260 |
| 2003-10-30 | 248 | 265 | 248 | 265 | 38,000 | 265 |
| 2003-10-29 | 248 | 248 | 248 | 248 | 3,000 | 248 |
| 2003-10-28 | 258 | 258 | 248 | 248 | 3,000 | 248 |
| 2003-10-27 | 250 | 250 | 247 | 247 | 8,000 | 247 |
| 2003-10-24 | 245 | 245 | 245 | 245 | 4,000 | 245 |
| 2003-10-23 | 251 | 251 | 242 | 242 | 4,000 | 242 |
| 2003-10-22 | 255 | 255 | 251 | 251 | 6,000 | 251 |
| 2003-10-21 | 255 | 255 | 255 | 255 | 8,000 | 255 |
| 2003-10-20 | 260 | 260 | 255 | 255 | 7,000 | 255 |
| 2003-10-17 | 255 | 255 | 251 | 255 | 13,000 | 255 |
| 2003-10-16 | 250 | 254 | 250 | 254 | 4,000 | 254 |
| 2003-10-15 | 250 | 250 | 246 | 250 | 35,000 | 250 |
| 2003-10-14 | 263 | 263 | 250 | 250 | 16,000 | 250 |
| 2003-10-10 | 262 | 265 | 261 | 261 | 21,000 | 261 |
| 2003-10-09 | 265 | 265 | 255 | 255 | 11,000 | 255 |
| 2003-10-08 | 264 | 265 | 264 | 265 | 4,000 | 265 |
| 2003-10-07 | 269 | 269 | 265 | 269 | 18,000 | 269 |
| 2003-10-06 | 265 | 270 | 265 | 269 | 24,000 | 269 |
| 2003-10-03 | 250 | 275 | 250 | 265 | 34,000 | 265 |
| 2003-10-02 | 246 | 249 | 246 | 247 | 6,000 | 247 |
| 2003-10-01 | 249 | 249 | 246 | 246 | 11,000 | 246 |
| 2003-09-30 | 242 | 244 | 242 | 244 | 3,000 | 244 |
| 2003-09-29 | 243 | 243 | 243 | 243 | 5,000 | 243 |
| 2003-09-26 | 231 | 237 | 226 | 237 | 8,000 | 237 |
| 2003-09-25 | 235 | 235 | 233 | 233 | 7,000 | 233 |
| 2003-09-24 | 243 | 243 | 238 | 238 | 9,000 | 238 |
| 2003-09-22 | 247 | 247 | 243 | 243 | 13,000 | 243 |
| 2003-09-19 | 251 | 251 | 247 | 247 | 12,000 | 247 |
| 2003-09-18 | 252 | 253 | 251 | 252 | 6,000 | 252 |
| 2003-09-17 | 251 | 251 | 248 | 250 | 16,000 | 250 |
| 2003-09-16 | 264 | 264 | 256 | 256 | 3,000 | 256 |
| 2003-09-12 | 256 | 260 | 256 | 256 | 9,000 | 256 |
| 2003-09-11 | 251 | 256 | 251 | 256 | 7,000 | 256 |
| 2003-09-10 | 250 | 255 | 250 | 255 | 3,000 | 255 |
| 2003-09-09 | 248 | 253 | 248 | 249 | 5,000 | 249 |
| 2003-09-08 | 250 | 250 | 247 | 247 | 7,000 | 247 |
| 2003-09-05 | 252 | 252 | 251 | 251 | 4,000 | 251 |
| 2003-09-04 | 250 | 260 | 250 | 260 | 14,000 | 260 |
| 2003-09-03 | 265 | 266 | 255 | 255 | 15,000 | 255 |
| 2003-09-02 | 269 | 269 | 260 | 260 | 16,000 | 260 |
| 2003-09-01 | 255 | 270 | 255 | 267 | 81,000 | 267 |
| 2003-08-29 | 246 | 250 | 246 | 250 | 2,000 | 250 |
| 2003-08-28 | 250 | 250 | 245 | 245 | 6,000 | 245 |
| 2003-08-27 | 249 | 249 | 248 | 249 | 12,000 | 249 |
| 2003-08-26 | 249 | 249 | 246 | 246 | 2,000 | 246 |
| 2003-08-25 | 250 | 250 | 249 | 249 | 3,000 | 249 |
| 2003-08-22 | 248 | 249 | 245 | 245 | 8,000 | 245 |
| 2003-08-21 | 240 | 245 | 237 | 245 | 11,000 | 245 |
| 2003-08-20 | 252 | 252 | 235 | 235 | 23,000 | 235 |
| 2003-08-19 | 250 | 258 | 250 | 250 | 25,000 | 250 |
| 2003-08-18 | 239 | 249 | 239 | 249 | 16,000 | 249 |
| 2003-08-15 | 226 | 232 | 226 | 232 | 11,000 | 232 |
| 2003-08-14 | 232 | 232 | 221 | 221 | 11,000 | 221 |
| 2003-08-13 | 240 | 240 | 226 | 237 | 8,000 | 237 |
| 2003-08-12 | 240 | 246 | 240 | 240 | 3,000 | 240 |
| 2003-08-08 | 227 | 227 | 227 | 227 | 2,000 | 227 |
| 2003-08-07 | 236 | 236 | 236 | 236 | 1,000 | 236 |
| 2003-08-06 | 240 | 240 | 237 | 237 | 6,000 | 237 |
| 2003-08-01 | 241 | 250 | 240 | 250 | 10,000 | 250 |
| 2003-07-31 | 234 | 234 | 234 | 234 | 2,000 | 234 |
| 2003-07-29 | 250 | 250 | 250 | 250 | 12,000 | 250 |
| 2003-07-28 | 250 | 250 | 250 | 250 | 6,000 | 250 |
| 2003-07-25 | 237 | 249 | 237 | 249 | 8,000 | 249 |
| 2003-07-24 | 248 | 250 | 238 | 250 | 9,000 | 250 |
| 2003-07-23 | 253 | 253 | 248 | 248 | 2,000 | 248 |
| 2003-07-22 | 248 | 248 | 248 | 248 | 16,000 | 248 |
| 2003-07-18 | 240 | 241 | 240 | 241 | 5,000 | 241 |
| 2003-07-17 | 251 | 251 | 251 | 251 | 1,000 | 251 |
| 2003-07-16 | 248 | 248 | 248 | 248 | 1,000 | 248 |
| 2003-07-15 | 245 | 258 | 245 | 255 | 4,000 | 255 |
| 2003-07-14 | 240 | 260 | 240 | 260 | 11,000 | 260 |
| 2003-07-11 | 240 | 241 | 240 | 241 | 9,000 | 241 |
| 2003-07-10 | 251 | 251 | 251 | 251 | 4,000 | 251 |
| 2003-07-09 | 256 | 256 | 256 | 256 | 5,000 | 256 |
| 2003-07-08 | 258 | 260 | 257 | 257 | 10,000 | 257 |
| 2003-07-07 | 256 | 260 | 246 | 257 | 8,000 | 257 |
| 2003-07-04 | 252 | 255 | 252 | 255 | 8,000 | 255 |
| 2003-07-03 | 257 | 257 | 245 | 245 | 12,000 | 245 |
| 2003-07-02 | 260 | 269 | 258 | 258 | 33,000 | 258 |
| 2003-07-01 | 240 | 249 | 240 | 249 | 13,000 | 249 |
| 2003-06-30 | 235 | 240 | 235 | 240 | 8,000 | 240 |
| 2003-06-27 | 230 | 238 | 230 | 235 | 13,000 | 235 |
| 2003-06-26 | 230 | 230 | 226 | 226 | 8,000 | 226 |
| 2003-06-25 | 220 | 229 | 219 | 229 | 6,000 | 229 |
| 2003-06-24 | 225 | 225 | 220 | 220 | 11,000 | 220 |
| 2003-06-23 | 228 | 228 | 225 | 225 | 5,000 | 225 |
| 2003-06-20 | 215 | 215 | 215 | 215 | 2,000 | 215 |
| 2003-06-19 | 230 | 230 | 225 | 225 | 8,000 | 225 |
| 2003-06-18 | 222 | 227 | 222 | 227 | 2,000 | 227 |
| 2003-06-17 | 220 | 230 | 220 | 230 | 30,000 | 230 |
| 2003-06-16 | 220 | 220 | 210 | 210 | 2,000 | 210 |
| 2003-06-13 | 220 | 220 | 220 | 220 | 22,000 | 220 |
| 2003-06-11 | 220 | 220 | 220 | 220 | 1,000 | 220 |
| 2003-06-10 | 220 | 220 | 220 | 220 | 11,000 | 220 |
| 2003-06-09 | 220 | 220 | 220 | 220 | 8,000 | 220 |
| 2003-06-06 | 225 | 225 | 222 | 225 | 6,000 | 225 |
| 2003-06-05 | 219 | 225 | 219 | 225 | 7,000 | 225 |
| 2003-06-04 | 220 | 220 | 219 | 219 | 8,000 | 219 |
| 2003-06-03 | 218 | 222 | 218 | 220 | 9,000 | 220 |
| 2003-06-02 | 218 | 218 | 218 | 218 | 5,000 | 218 |
| 2003-05-30 | 202 | 212 | 202 | 212 | 2,000 | 212 |
| 2003-05-29 | 220 | 220 | 220 | 220 | 2,000 | 220 |
| 2003-05-28 | 220 | 220 | 220 | 220 | 11,000 | 220 |
| 2003-05-27 | 227 | 228 | 220 | 220 | 41,000 | 220 |
| 2003-05-26 | 205 | 230 | 205 | 225 | 44,000 | 225 |
| 2003-05-23 | 199 | 205 | 199 | 200 | 31,000 | 200 |
| 2003-05-22 | 197 | 200 | 197 | 198 | 10,000 | 198 |
| 2003-05-21 | 196 | 196 | 196 | 196 | 10,000 | 196 |
| 2003-05-20 | 194 | 195 | 194 | 195 | 10,000 | 195 |
| 2003-05-19 | 192 | 195 | 192 | 195 | 18,000 | 195 |
| 2003-05-16 | 189 | 191 | 189 | 191 | 27,000 | 191 |
| 2003-05-15 | 183 | 184 | 183 | 184 | 3,000 | 184 |
| 2003-05-14 | 185 | 185 | 180 | 184 | 6,000 | 184 |
| 2003-05-13 | 190 | 190 | 190 | 190 | 1,000 | 190 |
| 2003-05-12 | 192 | 192 | 192 | 192 | 1,000 | 192 |
| 2003-05-09 | 192 | 192 | 192 | 192 | 1,000 | 192 |
| 2003-05-08 | 190 | 190 | 188 | 188 | 7,000 | 188 |
| 2003-05-07 | 192 | 192 | 190 | 190 | 8,000 | 190 |
| 2003-05-06 | 192 | 192 | 192 | 192 | 4,000 | 192 |
| 2003-05-02 | 189 | 192 | 189 | 192 | 15,000 | 192 |
| 2003-05-01 | 189 | 189 | 187 | 187 | 10,000 | 187 |
| 2003-04-30 | 184 | 184 | 184 | 184 | 5,000 | 184 |
| 2003-04-28 | 184 | 184 | 184 | 184 | 13,000 | 184 |
| 2003-04-25 | 185 | 185 | 184 | 185 | 7,000 | 185 |
| 2003-04-24 | 185 | 185 | 185 | 185 | 4,000 | 185 |
| 2003-04-23 | 180 | 185 | 170 | 185 | 11,000 | 185 |
| 2003-04-22 | 185 | 185 | 185 | 185 | 4,000 | 185 |
| 2003-04-21 | 185 | 185 | 182 | 185 | 20,000 | 185 |
| 2003-04-18 | 179 | 182 | 179 | 180 | 6,000 | 180 |
| 2003-04-17 | 179 | 179 | 175 | 179 | 10,000 | 179 |
| 2003-04-16 | 180 | 180 | 179 | 179 | 7,000 | 179 |
| 2003-04-15 | 179 | 179 | 179 | 179 | 5,000 | 179 |
| 2003-04-14 | 180 | 180 | 180 | 180 | 5,000 | 180 |
| 2003-04-11 | 180 | 180 | 180 | 180 | 6,000 | 180 |
| 2003-04-10 | 180 | 183 | 180 | 183 | 3,000 | 183 |
| 2003-04-09 | 180 | 180 | 180 | 180 | 2,000 | 180 |
| 2003-04-08 | 171 | 180 | 171 | 180 | 6,000 | 180 |
| 2003-04-04 | 180 | 180 | 171 | 171 | 9,000 | 171 |
| 2003-04-03 | 181 | 181 | 180 | 180 | 4,000 | 180 |
| 2003-04-02 | 180 | 183 | 180 | 181 | 6,000 | 181 |
| 2003-04-01 | 180 | 180 | 175 | 180 | 9,000 | 180 |
| 2003-03-31 | 165 | 175 | 165 | 175 | 3,000 | 175 |
| 2003-03-28 | 185 | 185 | 185 | 185 | 10,000 | 185 |
| 2003-03-27 | 178 | 178 | 173 | 173 | 8,000 | 173 |
| 2003-03-26 | 174 | 174 | 173 | 173 | 3,000 | 173 |
| 2003-03-25 | 179 | 179 | 179 | 179 | 5,000 | 179 |
| 2003-03-24 | 185 | 185 | 180 | 180 | 5,000 | 180 |
| 2003-03-20 | 170 | 170 | 168 | 170 | 22,000 | 170 |
| 2003-03-19 | 168 | 168 | 165 | 168 | 11,000 | 168 |
| 2003-03-18 | 164 | 164 | 164 | 164 | 2,000 | 164 |
| 2003-03-17 | 162 | 162 | 160 | 161 | 6,000 | 161 |
| 2003-03-14 | 159 | 159 | 159 | 159 | 1,000 | 159 |
| 2003-03-13 | 165 | 165 | 158 | 158 | 6,000 | 158 |
| 2003-03-12 | 166 | 166 | 161 | 166 | 5,000 | 166 |
| 2003-03-11 | 168 | 168 | 165 | 167 | 3,000 | 167 |
| 2003-03-10 | 175 | 175 | 170 | 172 | 5,000 | 172 |
| 2003-03-07 | 179 | 179 | 176 | 178 | 4,000 | 178 |
| 2003-03-06 | 176 | 176 | 176 | 176 | 1,000 | 176 |
| 2003-03-05 | 176 | 176 | 176 | 176 | 2,000 | 176 |
| 2003-03-04 | 179 | 180 | 176 | 176 | 9,000 | 176 |
| 2003-03-03 | 182 | 182 | 177 | 180 | 9,000 | 180 |
| 2003-02-28 | 177 | 177 | 177 | 177 | 1,000 | 177 |
| 2003-02-27 | 179 | 179 | 176 | 177 | 10,000 | 177 |
| 2003-02-26 | 175 | 179 | 175 | 176 | 9,000 | 176 |
| 2003-02-25 | 177 | 177 | 175 | 175 | 4,000 | 175 |
| 2003-02-24 | 178 | 178 | 175 | 177 | 5,000 | 177 |
| 2003-02-21 | 179 | 179 | 179 | 179 | 5,000 | 179 |
| 2003-02-20 | 176 | 176 | 176 | 176 | 8,000 | 176 |
| 2003-02-19 | 182 | 182 | 177 | 179 | 15,000 | 179 |
| 2003-02-18 | 181 | 183 | 176 | 183 | 6,000 | 183 |
| 2003-02-17 | 180 | 180 | 175 | 180 | 5,000 | 180 |
| 2003-02-14 | 178 | 178 | 174 | 175 | 4,000 | 175 |
| 2003-02-13 | 175 | 180 | 175 | 175 | 6,000 | 175 |
| 2003-02-12 | 180 | 185 | 180 | 180 | 19,000 | 180 |
| 2003-02-10 | 173 | 185 | 173 | 181 | 17,000 | 181 |
| 2003-02-07 | 173 | 178 | 166 | 168 | 49,000 | 168 |
| 2003-02-06 | 165 | 178 | 165 | 170 | 29,000 | 170 |
| 2003-02-05 | 162 | 168 | 161 | 168 | 13,000 | 168 |
| 2003-02-04 | 159 | 159 | 159 | 159 | 9,000 | 159 |
| 2003-02-03 | 154 | 155 | 154 | 155 | 7,000 | 155 |
| 2003-01-30 | 150 | 150 | 150 | 150 | 2,000 | 150 |
| 2003-01-28 | 152 | 152 | 150 | 150 | 6,000 | 150 |
| 2003-01-27 | 160 | 160 | 160 | 160 | 8,000 | 160 |
| 2003-01-24 | 151 | 154 | 151 | 154 | 3,000 | 154 |
| 2003-01-23 | 151 | 151 | 151 | 151 | 2,000 | 151 |
| 2003-01-22 | 150 | 150 | 150 | 150 | 1,000 | 150 |
| 2003-01-21 | 150 | 150 | 150 | 150 | 7,000 | 150 |
| 2003-01-20 | 149 | 149 | 149 | 149 | 12,000 | 149 |
| 2003-01-17 | 153 | 153 | 147 | 147 | 10,000 | 147 |
| 2003-01-16 | 148 | 150 | 148 | 148 | 11,000 | 148 |
| 2003-01-15 | 148 | 148 | 148 | 148 | 1,000 | 148 |
| 2003-01-14 | 148 | 148 | 148 | 148 | 3,000 | 148 |
| 2003-01-10 | 148 | 148 | 139 | 148 | 6,000 | 148 |
| 2003-01-09 | 149 | 149 | 149 | 149 | 3,000 | 149 |
| 2003-01-08 | 149 | 149 | 149 | 149 | 3,000 | 149 |
| 2003-01-07 | 150 | 150 | 150 | 150 | 3,000 | 150 |
| 2003-01-06 | 154 | 154 | 154 | 154 | 5,000 | 154 |
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
