6926 岡谷電機産業(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	345	346	345	346	4,000	346
2004-12-29	345	345	341	342	3,000	342
2004-12-28	342	350	340	340	19,000	340
2004-12-27	345	345	340	340	21,000	340
2004-12-24	338	340	338	340	9,000	340
2004-12-22	350	350	335	335	31,000	335
2004-12-21	334	345	331	345	57,000	345
2004-12-20	330	335	330	331	17,000	331
2004-12-17	323	325	323	324	12,000	324
2004-12-16	326	330	322	328	20,000	328
2004-12-15	320	330	320	330	41,000	330
2004-12-14	317	317	316	316	3,000	316
2004-12-13	317	317	316	316	2,000	316
2004-12-10	315	322	312	322	9,000	322
2004-12-09	317	317	315	315	7,000	315
2004-12-08	315	322	312	322	14,000	322
2004-12-07	320	320	317	317	8,000	317
2004-12-06	308	308	308	308	2,000	308
2004-12-03	308	313	308	313	5,000	313
2004-12-02	311	311	308	308	3,000	308
2004-12-01	325	325	310	310	8,000	310
2004-11-30	309	320	309	320	50,000	320
2004-11-29	302	303	297	303	10,000	303
2004-11-26	295	300	295	300	6,000	300
2004-11-25	300	300	299	299	2,000	299
2004-11-24	295	300	295	300	11,000	300
2004-11-22	295	299	291	299	32,000	299
2004-11-19	305	305	295	300	43,000	300
2004-11-18	313	313	301	305	36,000	305
2004-11-17	313	313	310	313	27,000	313
2004-11-16	316	316	312	313	33,000	313
2004-11-15	314	314	310	313	52,000	313
2004-11-12	320	320	305	313	90,000	313
2004-11-11	334	338	334	336	16,000	336
2004-11-10	334	336	332	334	9,000	334
2004-11-09	338	339	334	334	4,000	334
2004-11-08	340	340	340	340	6,000	340
2004-11-05	333	340	329	340	28,000	340
2004-11-04	340	340	331	332	9,000	332
2004-11-02	342	346	340	340	33,000	340
2004-11-01	334	346	327	340	23,000	340
2004-10-29	330	330	330	330	2,000	330
2004-10-28	330	330	330	330	8,000	330
2004-10-27	325	328	325	328	3,000	328
2004-10-26	320	325	316	316	5,000	316
2004-10-25	319	325	316	316	14,000	316
2004-10-22	320	320	315	319	7,000	319
2004-10-21	325	329	325	329	7,000	329
2004-10-20	329	329	329	329	2,000	329
2004-10-19	330	330	328	330	10,000	330
2004-10-18	331	331	331	331	4,000	331
2004-10-15	330	336	330	336	11,000	336
2004-10-14	331	336	330	336	17,000	336
2004-10-13	332	336	332	336	4,000	336
2004-10-12	338	338	332	332	5,000	332
2004-10-08	336	336	333	333	2,000	333
2004-10-07	338	340	337	337	7,000	337
2004-10-06	347	347	340	340	11,000	340
2004-10-05	347	350	347	347	26,000	347
2004-10-04	342	342	341	342	7,000	342
2004-10-01	340	340	339	340	10,000	340
2004-09-30	339	339	339	339	2,000	339
2004-09-29	334	334	332	333	7,000	333
2004-09-28	335	335	334	334	3,000	334
2004-09-27	340	340	333	336	9,000	336
2004-09-24	335	335	332	332	2,000	332
2004-09-22	336	336	325	336	17,000	336
2004-09-21	338	338	330	330	12,000	330
2004-09-17	338	338	332	336	10,000	336
2004-09-16	339	340	337	337	9,000	337
2004-09-15	345	346	344	344	23,000	344
2004-09-14	346	346	342	345	12,000	345
2004-09-13	348	348	342	345	18,000	345
2004-09-10	346	346	341	342	18,000	342
2004-09-09	354	355	350	350	13,000	350
2004-09-08	348	356	348	350	42,000	350
2004-09-07	348	348	338	340	11,000	340
2004-09-06	332	340	332	340	10,000	340
2004-09-03	333	335	333	335	3,000	335
2004-09-02	330	330	330	330	2,000	330
2004-09-01	339	339	339	339	6,000	339
2004-08-31	320	330	320	330	3,000	330
2004-08-30	334	334	318	318	7,000	318
2004-08-27	323	331	323	328	15,000	328
2004-08-26	322	327	321	323	16,000	323
2004-08-25	320	324	318	324	8,000	324
2004-08-24	315	315	315	315	3,000	315
2004-08-23	308	311	308	311	11,000	311
2004-08-20	308	308	304	304	26,000	304
2004-08-19	306	308	302	307	35,000	307
2004-08-18	317	318	301	301	24,000	301
2004-08-17	322	325	320	320	10,000	320
2004-08-16	325	325	322	322	2,000	322
2004-08-13	330	330	330	330	3,000	330
2004-08-12	335	335	335	335	5,000	335
2004-08-11	325	336	325	335	19,000	335
2004-08-10	335	335	335	335	1,000	335
2004-08-09	340	340	335	335	8,000	335
2004-08-06	326	330	326	330	3,000	330
2004-08-05	325	325	321	321	3,000	321
2004-08-04	338	338	325	325	5,000	325
2004-08-03	349	350	343	343	17,000	343
2004-08-02	345	345	341	341	7,000	341
2004-07-30	340	341	340	341	7,000	341
2004-07-29	344	344	344	344	1,000	344
2004-07-28	341	343	341	343	4,000	343
2004-07-27	346	346	340	340	16,000	340
2004-07-26	346	346	343	343	9,000	343
2004-07-23	349	350	344	347	4,000	347
2004-07-22	343	344	343	344	5,000	344
2004-07-21	350	350	350	350	5,000	350
2004-07-20	363	363	350	350	16,000	350
2004-07-16	351	354	350	354	15,000	354
2004-07-15	350	360	350	351	20,000	351
2004-07-14	360	360	350	350	25,000	350
2004-07-13	360	362	353	353	8,000	353
2004-07-12	343	365	342	358	22,000	358
2004-07-09	342	342	341	341	2,000	341
2004-07-08	340	341	340	341	9,000	341
2004-07-07	348	348	336	340	19,000	340
2004-07-06	348	350	348	348	7,000	348
2004-07-05	350	350	348	348	16,000	348
2004-07-02	351	354	348	352	26,000	352
2004-07-01	358	358	355	356	16,000	356
2004-06-30	356	356	353	355	12,000	355
2004-06-29	354	355	352	355	9,000	355
2004-06-28	355	356	350	356	22,000	356
2004-06-25	360	360	355	355	6,000	355
2004-06-24	355	363	350	350	17,000	350
2004-06-23	355	359	354	355	6,000	355
2004-06-22	355	359	354	355	7,000	355
2004-06-21	369	369	358	358	33,000	358
2004-06-18	374	374	360	365	34,000	365
2004-06-17	365	379	360	379	83,000	379
2004-06-16	365	374	361	370	114,000	370
2004-06-15	343	355	343	355	85,000	355
2004-06-14	338	345	330	340	51,000	340
2004-06-11	326	334	326	334	37,000	334
2004-06-10	326	326	320	326	20,000	326
2004-06-09	321	324	321	323	11,000	323
2004-06-08	326	328	321	323	7,000	323
2004-06-07	324	330	319	319	28,000	319
2004-06-04	322	322	319	319	3,000	319
2004-06-03	330	330	320	323	12,000	323
2004-06-02	332	334	325	330	27,000	330
2004-06-01	322	325	320	325	20,000	325
2004-05-31	311	316	311	313	13,000	313
2004-05-28	323	323	321	321	11,000	321
2004-05-27	325	325	323	323	8,000	323
2004-05-26	326	328	319	321	18,000	321
2004-05-25	325	325	321	321	10,000	321
2004-05-24	330	330	325	325	11,000	325
2004-05-21	324	328	322	324	10,000	324
2004-05-20	336	336	320	329	46,000	329
2004-05-19	318	338	315	338	95,000	338
2004-05-18	318	318	308	314	34,000	314
2004-05-17	315	321	306	321	163,000	321
2004-05-14	290	290	280	280	7,000	280
2004-05-13	293	293	292	292	6,000	292
2004-05-12	300	300	292	292	6,000	292
2004-05-11	292	300	290	300	48,000	300
2004-05-10	300	304	291	300	126,000	300
2004-05-07	293	301	293	301	27,000	301
2004-05-06	308	308	290	290	31,000	290
2004-04-30	303	306	300	306	13,000	306
2004-04-28	310	310	302	308	8,000	308
2004-04-27	307	307	301	305	15,000	305
2004-04-26	310	310	305	309	14,000	309
2004-04-23	310	313	308	310	8,000	310
2004-04-22	308	311	308	310	16,000	310
2004-04-21	305	307	301	303	13,000	303
2004-04-20	308	308	298	298	16,000	298
2004-04-19	317	317	304	306	21,000	306
2004-04-16	300	310	300	308	24,000	308
2004-04-15	317	317	297	297	29,000	297
2004-04-14	300	305	295	305	28,000	305
2004-04-13	300	303	295	300	24,000	300
2004-04-12	298	300	295	300	18,000	300
2004-04-09	305	305	295	297	11,000	297
2004-04-08	318	319	310	310	38,000	310
2004-04-07	310	314	307	309	23,000	309
2004-04-06	305	310	296	299	22,000	299
2004-04-05	307	307	301	304	18,000	304
2004-04-02	307	307	297	302	35,000	302
2004-04-01	316	319	308	308	22,000	308
2004-03-31	304	312	304	311	58,000	311
2004-03-30	300	303	297	303	14,000	303
2004-03-29	299	300	297	300	30,000	300
2004-03-26	296	300	295	295	13,000	295
2004-03-25	294	299	294	298	15,000	298
2004-03-24	295	295	293	294	9,000	294
2004-03-23	293	299	292	294	18,000	294
2004-03-22	292	292	289	290	4,000	290
2004-03-19	288	297	283	297	15,000	297
2004-03-18	299	302	293	293	22,000	293
2004-03-17	299	305	295	301	32,000	301
2004-03-16	282	300	281	300	52,000	300
2004-03-15	276	276	275	275	6,000	275
2004-03-12	276	277	275	276	9,000	276
2004-03-11	280	280	279	280	8,000	280
2004-03-10	283	284	283	283	11,000	283
2004-03-09	280	283	280	283	16,000	283
2004-03-08	278	278	275	278	9,000	278
2004-03-05	275	275	274	274	14,000	274
2004-03-04	273	277	273	273	7,000	273
2004-03-03	273	275	273	275	5,000	275
2004-03-02	275	275	271	271	17,000	271
2004-03-01	275	275	275	275	11,000	275
2004-02-27	269	270	269	270	10,000	270
2004-02-26	270	270	268	270	5,000	270
2004-02-25	271	271	267	270	7,000	270
2004-02-24	272	272	270	270	6,000	270
2004-02-23	276	279	271	271	12,000	271
2004-02-20	282	282	276	276	5,000	276
2004-02-19	276	278	275	278	10,000	278
2004-02-18	280	280	273	275	9,000	275
2004-02-17	278	278	278	278	4,000	278
2004-02-16	279	279	279	279	1,000	279
2004-02-13	282	285	275	275	28,000	275
2004-02-12	275	285	274	279	31,000	279
2004-02-10	268	268	268	268	1,000	268
2004-02-09	274	274	270	270	20,000	270
2004-02-06	270	270	270	270	3,000	270
2004-02-05	265	273	265	267	16,000	267
2004-02-04	286	286	269	269	40,000	269
2004-02-03	269	276	266	276	36,000	276
2004-02-02	270	273	265	273	15,000	273
2004-01-30	273	277	270	271	9,000	271
2004-01-29	269	273	269	273	6,000	273
2004-01-28	269	277	269	277	21,000	277
2004-01-27	275	279	275	275	21,000	275
2004-01-26	274	274	271	272	13,000	272
2004-01-23	265	274	262	274	15,000	274
2004-01-22	276	276	268	275	37,000	275
2004-01-21	261	273	261	273	36,000	273
2004-01-20	264	264	257	261	26,000	261
2004-01-19	264	264	262	264	34,000	264
2004-01-16	259	260	257	260	14,000	260
2004-01-15	259	260	258	260	11,000	260
2004-01-14	260	263	258	258	10,000	258
2004-01-13	261	261	260	260	4,000	260
2004-01-09	254	259	254	259	10,000	259
2004-01-08	255	255	250	250	13,000	250
2004-01-07	260	260	255	255	10,000	255
2004-01-06	264	264	253	253	9,000	253
2004-01-05	262	264	260	260	22,000	260

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