6926 岡谷電機産業(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 527 | 539 | 527 | 534 | 12,000 | 534 |
| 2005-12-29 | 523 | 533 | 521 | 527 | 42,000 | 527 |
| 2005-12-28 | 537 | 537 | 533 | 533 | 15,000 | 533 |
| 2005-12-27 | 545 | 545 | 537 | 537 | 15,000 | 537 |
| 2005-12-26 | 544 | 545 | 540 | 540 | 23,000 | 540 |
| 2005-12-22 | 535 | 544 | 535 | 542 | 23,000 | 542 |
| 2005-12-21 | 524 | 540 | 524 | 540 | 38,000 | 540 |
| 2005-12-20 | 534 | 534 | 527 | 533 | 13,000 | 533 |
| 2005-12-19 | 538 | 538 | 529 | 533 | 24,000 | 533 |
| 2005-12-16 | 540 | 540 | 538 | 538 | 13,000 | 538 |
| 2005-12-15 | 531 | 545 | 530 | 545 | 26,000 | 545 |
| 2005-12-14 | 545 | 545 | 540 | 545 | 17,000 | 545 |
| 2005-12-13 | 541 | 549 | 540 | 549 | 19,000 | 549 |
| 2005-12-12 | 551 | 556 | 541 | 541 | 58,000 | 541 |
| 2005-12-09 | 528 | 535 | 523 | 535 | 30,000 | 535 |
| 2005-12-08 | 519 | 520 | 515 | 515 | 36,000 | 515 |
| 2005-12-07 | 524 | 524 | 515 | 519 | 23,000 | 519 |
| 2005-12-06 | 520 | 522 | 515 | 522 | 42,000 | 522 |
| 2005-12-05 | 508 | 518 | 508 | 517 | 25,000 | 517 |
| 2005-12-02 | 504 | 510 | 504 | 505 | 10,000 | 505 |
| 2005-12-01 | 514 | 514 | 495 | 503 | 24,000 | 503 |
| 2005-11-30 | 502 | 503 | 500 | 500 | 20,000 | 500 |
| 2005-11-29 | 501 | 501 | 499 | 499 | 13,000 | 499 |
| 2005-11-28 | 505 | 505 | 500 | 503 | 30,000 | 503 |
| 2005-11-25 | 516 | 516 | 500 | 503 | 12,000 | 503 |
| 2005-11-24 | 509 | 509 | 506 | 506 | 11,000 | 506 |
| 2005-11-22 | 515 | 520 | 507 | 507 | 20,000 | 507 |
| 2005-11-21 | 518 | 520 | 513 | 516 | 37,000 | 516 |
| 2005-11-18 | 504 | 513 | 504 | 513 | 24,000 | 513 |
| 2005-11-17 | 502 | 502 | 500 | 500 | 9,000 | 500 |
| 2005-11-16 | 512 | 512 | 501 | 511 | 6,000 | 511 |
| 2005-11-15 | 495 | 515 | 495 | 515 | 66,000 | 515 |
| 2005-11-14 | 490 | 490 | 488 | 490 | 19,000 | 490 |
| 2005-11-11 | 498 | 498 | 488 | 493 | 53,000 | 493 |
| 2005-11-10 | 512 | 515 | 506 | 510 | 28,000 | 510 |
| 2005-11-09 | 517 | 517 | 505 | 513 | 17,000 | 513 |
| 2005-11-08 | 513 | 520 | 512 | 518 | 49,000 | 518 |
| 2005-11-07 | 500 | 510 | 499 | 508 | 68,000 | 508 |
| 2005-11-04 | 492 | 498 | 492 | 494 | 43,000 | 494 |
| 2005-11-02 | 492 | 493 | 488 | 491 | 22,000 | 491 |
| 2005-11-01 | 495 | 495 | 493 | 493 | 5,000 | 493 |
| 2005-10-31 | 491 | 495 | 486 | 495 | 30,000 | 495 |
| 2005-10-28 | 491 | 491 | 488 | 490 | 20,000 | 490 |
| 2005-10-27 | 482 | 490 | 482 | 490 | 40,000 | 490 |
| 2005-10-26 | 478 | 478 | 475 | 477 | 9,000 | 477 |
| 2005-10-25 | 482 | 483 | 481 | 481 | 11,000 | 481 |
| 2005-10-24 | 480 | 488 | 479 | 488 | 14,000 | 488 |
| 2005-10-21 | 480 | 480 | 479 | 479 | 5,000 | 479 |
| 2005-10-20 | 483 | 483 | 481 | 481 | 6,000 | 481 |
| 2005-10-19 | 483 | 486 | 481 | 481 | 8,000 | 481 |
| 2005-10-18 | 485 | 485 | 480 | 483 | 13,000 | 483 |
| 2005-10-17 | 491 | 491 | 481 | 481 | 18,000 | 481 |
| 2005-10-14 | 487 | 487 | 479 | 480 | 15,000 | 480 |
| 2005-10-13 | 482 | 490 | 471 | 490 | 21,000 | 490 |
| 2005-10-12 | 488 | 488 | 479 | 481 | 7,000 | 481 |
| 2005-10-11 | 472 | 495 | 472 | 489 | 24,000 | 489 |
| 2005-10-07 | 471 | 472 | 464 | 467 | 23,000 | 467 |
| 2005-10-06 | 483 | 490 | 481 | 483 | 24,000 | 483 |
| 2005-10-05 | 475 | 498 | 473 | 498 | 123,000 | 498 |
| 2005-10-04 | 464 | 473 | 460 | 471 | 29,000 | 471 |
| 2005-10-03 | 456 | 465 | 456 | 464 | 29,000 | 464 |
| 2005-09-30 | 457 | 460 | 454 | 454 | 14,000 | 454 |
| 2005-09-29 | 450 | 457 | 447 | 457 | 22,000 | 457 |
| 2005-09-28 | 454 | 458 | 448 | 451 | 14,000 | 451 |
| 2005-09-27 | 456 | 456 | 449 | 451 | 13,000 | 451 |
| 2005-09-26 | 449 | 451 | 445 | 451 | 15,000 | 451 |
| 2005-09-22 | 457 | 457 | 453 | 455 | 11,000 | 455 |
| 2005-09-21 | 455 | 456 | 451 | 456 | 16,000 | 456 |
| 2005-09-20 | 464 | 466 | 460 | 463 | 22,000 | 463 |
| 2005-09-16 | 457 | 462 | 457 | 460 | 16,000 | 460 |
| 2005-09-15 | 454 | 458 | 454 | 458 | 14,000 | 458 |
| 2005-09-14 | 466 | 466 | 456 | 456 | 13,000 | 456 |
| 2005-09-13 | 444 | 466 | 444 | 464 | 53,000 | 464 |
| 2005-09-12 | 444 | 444 | 444 | 444 | 9,000 | 444 |
| 2005-09-09 | 435 | 443 | 435 | 443 | 9,000 | 443 |
| 2005-09-08 | 440 | 440 | 439 | 439 | 11,000 | 439 |
| 2005-09-07 | 447 | 453 | 440 | 441 | 37,000 | 441 |
| 2005-09-06 | 445 | 453 | 444 | 446 | 16,000 | 446 |
| 2005-09-05 | 448 | 448 | 443 | 448 | 16,000 | 448 |
| 2005-09-02 | 467 | 467 | 455 | 455 | 10,000 | 455 |
| 2005-09-01 | 460 | 465 | 458 | 465 | 57,000 | 465 |
| 2005-08-31 | 450 | 455 | 450 | 455 | 23,000 | 455 |
| 2005-08-30 | 445 | 450 | 441 | 445 | 19,000 | 445 |
| 2005-08-29 | 445 | 445 | 440 | 440 | 14,000 | 440 |
| 2005-08-26 | 439 | 445 | 439 | 440 | 14,000 | 440 |
| 2005-08-25 | 440 | 445 | 439 | 440 | 20,000 | 440 |
| 2005-08-24 | 445 | 445 | 440 | 443 | 19,000 | 443 |
| 2005-08-23 | 456 | 456 | 449 | 449 | 41,000 | 449 |
| 2005-08-22 | 447 | 453 | 447 | 453 | 11,000 | 453 |
| 2005-08-19 | 459 | 459 | 459 | 459 | 3,000 | 459 |
| 2005-08-18 | 451 | 465 | 450 | 450 | 18,000 | 450 |
| 2005-08-17 | 458 | 458 | 450 | 450 | 9,000 | 450 |
| 2005-08-16 | 471 | 471 | 460 | 460 | 9,000 | 460 |
| 2005-08-15 | 465 | 473 | 465 | 470 | 28,000 | 470 |
| 2005-08-12 | 460 | 464 | 458 | 462 | 26,000 | 462 |
| 2005-08-11 | 458 | 464 | 455 | 460 | 40,000 | 460 |
| 2005-08-10 | 446 | 454 | 446 | 451 | 8,000 | 451 |
| 2005-08-09 | 450 | 450 | 445 | 445 | 5,000 | 445 |
| 2005-08-05 | 439 | 445 | 436 | 445 | 37,000 | 445 |
| 2005-08-04 | 440 | 442 | 440 | 440 | 31,000 | 440 |
| 2005-08-03 | 439 | 442 | 432 | 438 | 68,000 | 438 |
| 2005-08-02 | 449 | 449 | 440 | 443 | 34,000 | 443 |
| 2005-08-01 | 446 | 450 | 442 | 449 | 42,000 | 449 |
| 2005-07-29 | 445 | 446 | 441 | 442 | 6,000 | 442 |
| 2005-07-28 | 440 | 441 | 437 | 440 | 18,000 | 440 |
| 2005-07-27 | 448 | 448 | 440 | 440 | 10,000 | 440 |
| 2005-07-26 | 437 | 444 | 435 | 444 | 38,000 | 444 |
| 2005-07-25 | 444 | 445 | 441 | 445 | 10,000 | 445 |
| 2005-07-22 | 449 | 449 | 449 | 449 | 2,000 | 449 |
| 2005-07-21 | 455 | 455 | 440 | 440 | 16,000 | 440 |
| 2005-07-20 | 456 | 460 | 450 | 455 | 29,000 | 455 |
| 2005-07-19 | 460 | 460 | 455 | 460 | 25,000 | 460 |
| 2005-07-15 | 449 | 450 | 443 | 450 | 17,000 | 450 |
| 2005-07-14 | 443 | 448 | 442 | 442 | 15,000 | 442 |
| 2005-07-13 | 443 | 447 | 442 | 444 | 14,000 | 444 |
| 2005-07-12 | 445 | 452 | 444 | 445 | 11,000 | 445 |
| 2005-07-11 | 445 | 448 | 443 | 443 | 21,000 | 443 |
| 2005-07-08 | 456 | 465 | 455 | 455 | 7,000 | 455 |
| 2005-07-07 | 466 | 466 | 463 | 463 | 5,000 | 463 |
| 2005-07-06 | 458 | 466 | 458 | 466 | 6,000 | 466 |
| 2005-07-05 | 469 | 470 | 468 | 468 | 20,000 | 468 |
| 2005-07-04 | 465 | 468 | 460 | 468 | 21,000 | 468 |
| 2005-07-01 | 460 | 465 | 456 | 465 | 53,000 | 465 |
| 2005-06-30 | 455 | 463 | 455 | 463 | 22,000 | 463 |
| 2005-06-29 | 457 | 460 | 450 | 452 | 21,000 | 452 |
| 2005-06-28 | 441 | 446 | 441 | 446 | 26,000 | 446 |
| 2005-06-27 | 458 | 458 | 445 | 445 | 32,000 | 445 |
| 2005-06-24 | 439 | 455 | 438 | 455 | 59,000 | 455 |
| 2005-06-23 | 444 | 445 | 438 | 438 | 17,000 | 438 |
| 2005-06-22 | 431 | 436 | 430 | 433 | 27,000 | 433 |
| 2005-06-21 | 419 | 428 | 418 | 428 | 19,000 | 428 |
| 2005-06-20 | 442 | 442 | 410 | 415 | 85,000 | 415 |
| 2005-06-17 | 428 | 440 | 425 | 430 | 55,000 | 430 |
| 2005-06-16 | 441 | 445 | 428 | 428 | 56,000 | 428 |
| 2005-06-15 | 461 | 461 | 440 | 440 | 47,000 | 440 |
| 2005-06-14 | 468 | 468 | 456 | 461 | 7,000 | 461 |
| 2005-06-13 | 470 | 476 | 470 | 470 | 15,000 | 470 |
| 2005-06-10 | 461 | 461 | 461 | 461 | 4,000 | 461 |
| 2005-06-09 | 460 | 460 | 454 | 460 | 12,000 | 460 |
| 2005-06-08 | 462 | 465 | 454 | 454 | 16,000 | 454 |
| 2005-06-07 | 483 | 483 | 460 | 460 | 34,000 | 460 |
| 2005-06-06 | 468 | 484 | 468 | 483 | 20,000 | 483 |
| 2005-06-03 | 468 | 485 | 461 | 473 | 54,000 | 473 |
| 2005-06-02 | 428 | 469 | 428 | 469 | 118,000 | 469 |
| 2005-06-01 | 419 | 426 | 409 | 416 | 148,000 | 416 |
| 2005-05-31 | 421 | 433 | 415 | 419 | 114,000 | 419 |
| 2005-05-30 | 425 | 430 | 419 | 420 | 80,000 | 420 |
| 2005-05-27 | 465 | 465 | 430 | 435 | 28,000 | 435 |
| 2005-05-26 | 460 | 460 | 440 | 452 | 19,000 | 452 |
| 2005-05-25 | 485 | 485 | 480 | 480 | 5,000 | 480 |
| 2005-05-24 | 490 | 500 | 485 | 500 | 9,000 | 500 |
| 2005-05-23 | 499 | 500 | 475 | 500 | 35,000 | 500 |
| 2005-05-20 | 486 | 489 | 480 | 489 | 31,000 | 489 |
| 2005-05-19 | 494 | 494 | 486 | 486 | 6,000 | 486 |
| 2005-05-18 | 475 | 490 | 461 | 480 | 24,000 | 480 |
| 2005-05-17 | 493 | 500 | 471 | 475 | 31,000 | 475 |
| 2005-05-16 | 514 | 514 | 498 | 498 | 4,000 | 498 |
| 2005-05-13 | 520 | 520 | 500 | 516 | 30,000 | 516 |
| 2005-05-12 | 529 | 536 | 527 | 527 | 18,000 | 527 |
| 2005-05-11 | 521 | 537 | 517 | 522 | 31,000 | 522 |
| 2005-05-10 | 531 | 531 | 521 | 521 | 8,000 | 521 |
| 2005-05-09 | 528 | 530 | 523 | 524 | 15,000 | 524 |
| 2005-05-06 | 527 | 539 | 527 | 530 | 13,000 | 530 |
| 2005-05-02 | 537 | 537 | 537 | 537 | 1,000 | 537 |
| 2005-04-28 | 536 | 540 | 520 | 540 | 24,000 | 540 |
| 2005-04-27 | 510 | 540 | 510 | 540 | 14,000 | 540 |
| 2005-04-26 | 540 | 540 | 520 | 530 | 9,000 | 530 |
| 2005-04-25 | 549 | 555 | 540 | 540 | 34,000 | 540 |
| 2005-04-22 | 530 | 560 | 525 | 539 | 90,000 | 539 |
| 2005-04-21 | 515 | 529 | 505 | 525 | 46,000 | 525 |
| 2005-04-20 | 506 | 518 | 506 | 515 | 29,000 | 515 |
| 2005-04-19 | 501 | 501 | 500 | 501 | 14,000 | 501 |
| 2005-04-18 | 488 | 495 | 488 | 490 | 34,000 | 490 |
| 2005-04-15 | 504 | 505 | 504 | 504 | 22,000 | 504 |
| 2005-04-14 | 506 | 512 | 504 | 512 | 22,000 | 512 |
| 2005-04-13 | 500 | 520 | 500 | 504 | 18,000 | 504 |
| 2005-04-12 | 520 | 525 | 501 | 501 | 12,000 | 501 |
| 2005-04-11 | 530 | 535 | 525 | 525 | 10,000 | 525 |
| 2005-04-08 | 538 | 540 | 531 | 531 | 67,000 | 531 |
| 2005-04-07 | 530 | 530 | 520 | 523 | 56,000 | 523 |
| 2005-04-06 | 509 | 548 | 508 | 525 | 107,000 | 525 |
| 2005-04-05 | 482 | 504 | 481 | 504 | 43,000 | 504 |
| 2005-04-04 | 470 | 489 | 470 | 480 | 33,000 | 480 |
| 2005-04-01 | 472 | 485 | 472 | 475 | 17,000 | 475 |
| 2005-03-31 | 490 | 490 | 467 | 467 | 19,000 | 467 |
| 2005-03-30 | 490 | 490 | 475 | 490 | 46,000 | 490 |
| 2005-03-29 | 502 | 502 | 489 | 490 | 8,000 | 490 |
| 2005-03-28 | 509 | 509 | 500 | 500 | 10,000 | 500 |
| 2005-03-25 | 519 | 520 | 502 | 502 | 16,000 | 502 |
| 2005-03-24 | 510 | 520 | 510 | 520 | 44,000 | 520 |
| 2005-03-23 | 510 | 511 | 502 | 502 | 17,000 | 502 |
| 2005-03-22 | 494 | 514 | 494 | 509 | 41,000 | 509 |
| 2005-03-18 | 495 | 498 | 490 | 493 | 21,000 | 493 |
| 2005-03-17 | 491 | 499 | 491 | 496 | 20,000 | 496 |
| 2005-03-16 | 499 | 499 | 490 | 490 | 30,000 | 490 |
| 2005-03-15 | 485 | 499 | 485 | 492 | 35,000 | 492 |
| 2005-03-14 | 490 | 490 | 485 | 485 | 6,000 | 485 |
| 2005-03-11 | 480 | 489 | 480 | 486 | 17,000 | 486 |
| 2005-03-10 | 480 | 485 | 477 | 485 | 22,000 | 485 |
| 2005-03-09 | 470 | 480 | 470 | 480 | 43,000 | 480 |
| 2005-03-08 | 475 | 480 | 470 | 472 | 28,000 | 472 |
| 2005-03-07 | 470 | 484 | 469 | 480 | 31,000 | 480 |
| 2005-03-04 | 458 | 469 | 445 | 469 | 47,000 | 469 |
| 2005-03-03 | 440 | 455 | 440 | 455 | 49,000 | 455 |
| 2005-03-02 | 429 | 440 | 429 | 439 | 25,000 | 439 |
| 2005-03-01 | 435 | 435 | 431 | 434 | 5,000 | 434 |
| 2005-02-28 | 435 | 439 | 434 | 434 | 12,000 | 434 |
| 2005-02-25 | 426 | 435 | 426 | 435 | 20,000 | 435 |
| 2005-02-24 | 426 | 426 | 425 | 425 | 9,000 | 425 |
| 2005-02-23 | 430 | 430 | 426 | 426 | 23,000 | 426 |
| 2005-02-22 | 427 | 432 | 420 | 430 | 13,000 | 430 |
| 2005-02-21 | 450 | 450 | 442 | 442 | 19,000 | 442 |
| 2005-02-18 | 447 | 450 | 440 | 440 | 33,000 | 440 |
| 2005-02-17 | 429 | 454 | 426 | 450 | 60,000 | 450 |
| 2005-02-16 | 428 | 430 | 420 | 430 | 18,000 | 430 |
| 2005-02-15 | 416 | 430 | 415 | 430 | 32,000 | 430 |
| 2005-02-14 | 419 | 420 | 415 | 418 | 19,000 | 418 |
| 2005-02-10 | 435 | 435 | 419 | 419 | 17,000 | 419 |
| 2005-02-09 | 443 | 443 | 423 | 440 | 43,000 | 440 |
| 2005-02-08 | 435 | 440 | 435 | 440 | 26,000 | 440 |
| 2005-02-07 | 428 | 435 | 428 | 435 | 39,000 | 435 |
| 2005-02-04 | 430 | 432 | 421 | 431 | 80,000 | 431 |
| 2005-02-03 | 425 | 435 | 415 | 435 | 56,000 | 435 |
| 2005-02-02 | 410 | 424 | 410 | 420 | 122,000 | 420 |
| 2005-02-01 | 407 | 410 | 403 | 410 | 50,000 | 410 |
| 2005-01-31 | 396 | 411 | 395 | 408 | 100,000 | 408 |
| 2005-01-28 | 398 | 399 | 393 | 396 | 164,000 | 396 |
| 2005-01-27 | 379 | 399 | 377 | 397 | 144,000 | 397 |
| 2005-01-26 | 370 | 376 | 365 | 373 | 40,000 | 373 |
| 2005-01-25 | 370 | 371 | 363 | 365 | 21,000 | 365 |
| 2005-01-24 | 357 | 372 | 357 | 372 | 85,000 | 372 |
| 2005-01-21 | 356 | 360 | 356 | 356 | 18,000 | 356 |
| 2005-01-20 | 360 | 361 | 359 | 361 | 32,000 | 361 |
| 2005-01-19 | 362 | 362 | 358 | 361 | 32,000 | 361 |
| 2005-01-18 | 351 | 359 | 350 | 357 | 53,000 | 357 |
| 2005-01-17 | 351 | 354 | 341 | 349 | 37,000 | 349 |
| 2005-01-14 | 351 | 353 | 350 | 350 | 7,000 | 350 |
| 2005-01-13 | 350 | 354 | 349 | 354 | 19,000 | 354 |
| 2005-01-12 | 349 | 353 | 347 | 350 | 22,000 | 350 |
| 2005-01-11 | 347 | 354 | 346 | 350 | 39,000 | 350 |
| 2005-01-07 | 351 | 351 | 346 | 346 | 22,000 | 346 |
| 2005-01-06 | 342 | 347 | 340 | 347 | 29,000 | 347 |
| 2005-01-05 | 347 | 347 | 341 | 347 | 15,000 | 347 |
| 2005-01-04 | 349 | 349 | 346 | 347 | 12,000 | 347 |
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
