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
2005-12-3052753952753412,000534
2005-12-2952353352152742,000527
2005-12-2853753753353315,000533
2005-12-2754554553753715,000537
2005-12-2654454554054023,000540
2005-12-2253554453554223,000542
2005-12-2152454052454038,000540
2005-12-2053453452753313,000533
2005-12-1953853852953324,000533
2005-12-1654054053853813,000538
2005-12-1553154553054526,000545
2005-12-1454554554054517,000545
2005-12-1354154954054919,000549
2005-12-1255155654154158,000541
2005-12-0952853552353530,000535
2005-12-0851952051551536,000515
2005-12-0752452451551923,000519
2005-12-0652052251552242,000522
2005-12-0550851850851725,000517
2005-12-0250451050450510,000505
2005-12-0151451449550324,000503
2005-11-3050250350050020,000500
2005-11-2950150149949913,000499
2005-11-2850550550050330,000503
2005-11-2551651650050312,000503
2005-11-2450950950650611,000506
2005-11-2251552050750720,000507
2005-11-2151852051351637,000516
2005-11-1850451350451324,000513
2005-11-175025025005009,000500
2005-11-165125125015116,000511
2005-11-1549551549551566,000515
2005-11-1449049048849019,000490
2005-11-1149849848849353,000493
2005-11-1051251550651028,000510
2005-11-0951751750551317,000513
2005-11-0851352051251849,000518
2005-11-0750051049950868,000508
2005-11-0449249849249443,000494
2005-11-0249249348849122,000491
2005-11-014954954934935,000493
2005-10-3149149548649530,000495
2005-10-2849149148849020,000490
2005-10-2748249048249040,000490
2005-10-264784784754779,000477
2005-10-2548248348148111,000481
2005-10-2448048847948814,000488
2005-10-214804804794795,000479
2005-10-204834834814816,000481
2005-10-194834864814818,000481
2005-10-1848548548048313,000483
2005-10-1749149148148118,000481
2005-10-1448748747948015,000480
2005-10-1348249047149021,000490
2005-10-124884884794817,000481
2005-10-1147249547248924,000489
2005-10-0747147246446723,000467
2005-10-0648349048148324,000483
2005-10-05475498473498123,000498
2005-10-0446447346047129,000471
2005-10-0345646545646429,000464
2005-09-3045746045445414,000454
2005-09-2945045744745722,000457
2005-09-2845445844845114,000451
2005-09-2745645644945113,000451
2005-09-2644945144545115,000451
2005-09-2245745745345511,000455
2005-09-2145545645145616,000456
2005-09-2046446646046322,000463
2005-09-1645746245746016,000460
2005-09-1545445845445814,000458
2005-09-1446646645645613,000456
2005-09-1344446644446453,000464
2005-09-124444444444449,000444
2005-09-094354434354439,000443
2005-09-0844044043943911,000439
2005-09-0744745344044137,000441
2005-09-0644545344444616,000446
2005-09-0544844844344816,000448
2005-09-0246746745545510,000455
2005-09-0146046545846557,000465
2005-08-3145045545045523,000455
2005-08-3044545044144519,000445
2005-08-2944544544044014,000440
2005-08-2643944543944014,000440
2005-08-2544044543944020,000440
2005-08-2444544544044319,000443
2005-08-2345645644944941,000449
2005-08-2244745344745311,000453
2005-08-194594594594593,000459
2005-08-1845146545045018,000450
2005-08-174584584504509,000450
2005-08-164714714604609,000460
2005-08-1546547346547028,000470
2005-08-1246046445846226,000462
2005-08-1145846445546040,000460
2005-08-104464544464518,000451
2005-08-094504504454455,000445
2005-08-0543944543644537,000445
2005-08-0444044244044031,000440
2005-08-0343944243243868,000438
2005-08-0244944944044334,000443
2005-08-0144645044244942,000449
2005-07-294454464414426,000442
2005-07-2844044143744018,000440
2005-07-2744844844044010,000440
2005-07-2643744443544438,000444
2005-07-2544444544144510,000445
2005-07-224494494494492,000449
2005-07-2145545544044016,000440
2005-07-2045646045045529,000455
2005-07-1946046045546025,000460
2005-07-1544945044345017,000450
2005-07-1444344844244215,000442
2005-07-1344344744244414,000444
2005-07-1244545244444511,000445
2005-07-1144544844344321,000443
2005-07-084564654554557,000455
2005-07-074664664634635,000463
2005-07-064584664584666,000466
2005-07-0546947046846820,000468
2005-07-0446546846046821,000468
2005-07-0146046545646553,000465
2005-06-3045546345546322,000463
2005-06-2945746045045221,000452
2005-06-2844144644144626,000446
2005-06-2745845844544532,000445
2005-06-2443945543845559,000455
2005-06-2344444543843817,000438
2005-06-2243143643043327,000433
2005-06-2141942841842819,000428
2005-06-2044244241041585,000415
2005-06-1742844042543055,000430
2005-06-1644144542842856,000428
2005-06-1546146144044047,000440
2005-06-144684684564617,000461
2005-06-1347047647047015,000470
2005-06-104614614614614,000461
2005-06-0946046045446012,000460
2005-06-0846246545445416,000454
2005-06-0748348346046034,000460
2005-06-0646848446848320,000483
2005-06-0346848546147354,000473
2005-06-02428469428469118,000469
2005-06-01419426409416148,000416
2005-05-31421433415419114,000419
2005-05-3042543041942080,000420
2005-05-2746546543043528,000435
2005-05-2646046044045219,000452
2005-05-254854854804805,000480
2005-05-244905004855009,000500
2005-05-2349950047550035,000500
2005-05-2048648948048931,000489
2005-05-194944944864866,000486
2005-05-1847549046148024,000480
2005-05-1749350047147531,000475
2005-05-165145144984984,000498
2005-05-1352052050051630,000516
2005-05-1252953652752718,000527
2005-05-1152153751752231,000522
2005-05-105315315215218,000521
2005-05-0952853052352415,000524
2005-05-0652753952753013,000530
2005-05-025375375375371,000537
2005-04-2853654052054024,000540
2005-04-2751054051054014,000540
2005-04-265405405205309,000530
2005-04-2554955554054034,000540
2005-04-2253056052553990,000539
2005-04-2151552950552546,000525
2005-04-2050651850651529,000515
2005-04-1950150150050114,000501
2005-04-1848849548849034,000490
2005-04-1550450550450422,000504
2005-04-1450651250451222,000512
2005-04-1350052050050418,000504
2005-04-1252052550150112,000501
2005-04-1153053552552510,000525
2005-04-0853854053153167,000531
2005-04-0753053052052356,000523
2005-04-06509548508525107,000525
2005-04-0548250448150443,000504
2005-04-0447048947048033,000480
2005-04-0147248547247517,000475
2005-03-3149049046746719,000467
2005-03-3049049047549046,000490
2005-03-295025024894908,000490
2005-03-2850950950050010,000500
2005-03-2551952050250216,000502
2005-03-2451052051052044,000520
2005-03-2351051150250217,000502
2005-03-2249451449450941,000509
2005-03-1849549849049321,000493
2005-03-1749149949149620,000496
2005-03-1649949949049030,000490
2005-03-1548549948549235,000492
2005-03-144904904854856,000485
2005-03-1148048948048617,000486
2005-03-1048048547748522,000485
2005-03-0947048047048043,000480
2005-03-0847548047047228,000472
2005-03-0747048446948031,000480
2005-03-0445846944546947,000469
2005-03-0344045544045549,000455
2005-03-0242944042943925,000439
2005-03-014354354314345,000434
2005-02-2843543943443412,000434
2005-02-2542643542643520,000435
2005-02-244264264254259,000425
2005-02-2343043042642623,000426
2005-02-2242743242043013,000430
2005-02-2145045044244219,000442
2005-02-1844745044044033,000440
2005-02-1742945442645060,000450
2005-02-1642843042043018,000430
2005-02-1541643041543032,000430
2005-02-1441942041541819,000418
2005-02-1043543541941917,000419
2005-02-0944344342344043,000440
2005-02-0843544043544026,000440
2005-02-0742843542843539,000435
2005-02-0443043242143180,000431
2005-02-0342543541543556,000435
2005-02-02410424410420122,000420
2005-02-0140741040341050,000410
2005-01-31396411395408100,000408
2005-01-28398399393396164,000396
2005-01-27379399377397144,000397
2005-01-2637037636537340,000373
2005-01-2537037136336521,000365
2005-01-2435737235737285,000372
2005-01-2135636035635618,000356
2005-01-2036036135936132,000361
2005-01-1936236235836132,000361
2005-01-1835135935035753,000357
2005-01-1735135434134937,000349
2005-01-143513533503507,000350
2005-01-1335035434935419,000354
2005-01-1234935334735022,000350
2005-01-1134735434635039,000350
2005-01-0735135134634622,000346
2005-01-0634234734034729,000347
2005-01-0534734734134715,000347
2005-01-0434934934634712,000347

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