6926 岡谷電機産業(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 739 | 739 | 717 | 717 | 4,000 | 717 |
| 2006-12-28 | 739 | 739 | 739 | 739 | 2,000 | 739 |
| 2006-12-27 | 740 | 743 | 730 | 739 | 12,000 | 739 |
| 2006-12-26 | 719 | 720 | 710 | 720 | 9,000 | 720 |
| 2006-12-25 | 710 | 720 | 710 | 720 | 13,000 | 720 |
| 2006-12-22 | 730 | 740 | 730 | 740 | 14,000 | 740 |
| 2006-12-21 | 743 | 743 | 737 | 740 | 13,000 | 740 |
| 2006-12-20 | 740 | 744 | 740 | 744 | 5,000 | 744 |
| 2006-12-19 | 749 | 749 | 731 | 740 | 9,000 | 740 |
| 2006-12-18 | 737 | 748 | 736 | 748 | 15,000 | 748 |
| 2006-12-15 | 739 | 740 | 730 | 730 | 4,000 | 730 |
| 2006-12-14 | 745 | 745 | 743 | 745 | 7,000 | 745 |
| 2006-12-13 | 739 | 744 | 719 | 744 | 12,000 | 744 |
| 2006-12-12 | 709 | 745 | 709 | 744 | 5,000 | 744 |
| 2006-12-11 | 736 | 739 | 731 | 739 | 10,000 | 739 |
| 2006-12-08 | 737 | 737 | 731 | 737 | 36,000 | 737 |
| 2006-12-07 | 711 | 717 | 711 | 717 | 4,000 | 717 |
| 2006-12-06 | 712 | 721 | 710 | 711 | 30,000 | 711 |
| 2006-12-05 | 714 | 714 | 710 | 711 | 10,000 | 711 |
| 2006-12-04 | 701 | 710 | 701 | 710 | 12,000 | 710 |
| 2006-12-01 | 706 | 706 | 700 | 701 | 20,000 | 701 |
| 2006-11-30 | 681 | 700 | 681 | 686 | 12,000 | 686 |
| 2006-11-29 | 681 | 700 | 681 | 700 | 22,000 | 700 |
| 2006-11-28 | 670 | 689 | 670 | 681 | 11,000 | 681 |
| 2006-11-27 | 683 | 683 | 670 | 673 | 13,000 | 673 |
| 2006-11-24 | 690 | 694 | 677 | 684 | 31,000 | 684 |
| 2006-11-22 | 690 | 700 | 685 | 700 | 26,000 | 700 |
| 2006-11-21 | 691 | 700 | 691 | 700 | 25,000 | 700 |
| 2006-11-20 | 691 | 691 | 673 | 690 | 11,000 | 690 |
| 2006-11-17 | 690 | 700 | 680 | 690 | 19,000 | 690 |
| 2006-11-16 | 700 | 710 | 700 | 710 | 75,000 | 710 |
| 2006-11-15 | 665 | 700 | 665 | 686 | 48,000 | 686 |
| 2006-11-14 | 620 | 651 | 620 | 651 | 23,000 | 651 |
| 2006-11-13 | 635 | 635 | 608 | 610 | 15,000 | 610 |
| 2006-11-10 | 650 | 659 | 636 | 659 | 12,000 | 659 |
| 2006-11-09 | 681 | 681 | 660 | 660 | 13,000 | 660 |
| 2006-11-08 | 700 | 700 | 681 | 681 | 17,000 | 681 |
| 2006-11-07 | 686 | 693 | 686 | 693 | 5,000 | 693 |
| 2006-11-06 | 685 | 685 | 680 | 685 | 7,000 | 685 |
| 2006-11-02 | 700 | 700 | 682 | 695 | 20,000 | 695 |
| 2006-11-01 | 680 | 690 | 673 | 690 | 19,000 | 690 |
| 2006-10-31 | 658 | 660 | 658 | 660 | 13,000 | 660 |
| 2006-10-30 | 690 | 690 | 658 | 658 | 15,000 | 658 |
| 2006-10-27 | 703 | 703 | 690 | 690 | 32,000 | 690 |
| 2006-10-26 | 700 | 707 | 700 | 702 | 17,000 | 702 |
| 2006-10-25 | 706 | 707 | 700 | 700 | 13,000 | 700 |
| 2006-10-24 | 701 | 706 | 700 | 706 | 22,000 | 706 |
| 2006-10-23 | 702 | 705 | 700 | 700 | 18,000 | 700 |
| 2006-10-20 | 687 | 701 | 686 | 700 | 47,000 | 700 |
| 2006-10-19 | 688 | 688 | 678 | 687 | 12,000 | 687 |
| 2006-10-18 | 660 | 678 | 659 | 678 | 17,000 | 678 |
| 2006-10-17 | 655 | 655 | 645 | 655 | 21,000 | 655 |
| 2006-10-16 | 646 | 647 | 636 | 647 | 40,000 | 647 |
| 2006-10-13 | 600 | 620 | 600 | 620 | 7,000 | 620 |
| 2006-10-12 | 600 | 600 | 595 | 600 | 26,000 | 600 |
| 2006-10-11 | 610 | 610 | 600 | 601 | 13,000 | 601 |
| 2006-10-10 | 639 | 639 | 619 | 620 | 9,000 | 620 |
| 2006-10-06 | 639 | 647 | 621 | 640 | 8,000 | 640 |
| 2006-10-05 | 644 | 644 | 634 | 643 | 8,000 | 643 |
| 2006-10-04 | 650 | 655 | 635 | 650 | 27,000 | 650 |
| 2006-10-03 | 649 | 649 | 640 | 649 | 27,000 | 649 |
| 2006-10-02 | 649 | 650 | 645 | 650 | 21,000 | 650 |
| 2006-09-29 | 640 | 645 | 638 | 645 | 9,000 | 645 |
| 2006-09-28 | 623 | 650 | 620 | 650 | 22,000 | 650 |
| 2006-09-27 | 605 | 620 | 605 | 620 | 22,000 | 620 |
| 2006-09-26 | 591 | 595 | 591 | 595 | 3,000 | 595 |
| 2006-09-25 | 586 | 600 | 583 | 600 | 35,000 | 600 |
| 2006-09-22 | 595 | 601 | 595 | 595 | 9,000 | 595 |
| 2006-09-21 | 600 | 607 | 597 | 601 | 14,000 | 601 |
| 2006-09-20 | 600 | 600 | 583 | 598 | 8,000 | 598 |
| 2006-09-19 | 618 | 618 | 594 | 604 | 11,000 | 604 |
| 2006-09-15 | 604 | 615 | 600 | 615 | 7,000 | 615 |
| 2006-09-14 | 600 | 604 | 600 | 604 | 4,000 | 604 |
| 2006-09-13 | 604 | 604 | 604 | 604 | 1,000 | 604 |
| 2006-09-12 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 2006-09-11 | 617 | 619 | 615 | 617 | 11,000 | 617 |
| 2006-09-08 | 607 | 608 | 606 | 607 | 21,000 | 607 |
| 2006-09-07 | 612 | 614 | 611 | 611 | 7,000 | 611 |
| 2006-09-06 | 620 | 620 | 612 | 612 | 9,000 | 612 |
| 2006-09-05 | 620 | 625 | 620 | 620 | 19,000 | 620 |
| 2006-09-04 | 623 | 625 | 622 | 624 | 14,000 | 624 |
| 2006-09-01 | 620 | 623 | 620 | 622 | 15,000 | 622 |
| 2006-08-31 | 610 | 620 | 610 | 620 | 21,000 | 620 |
| 2006-08-30 | 620 | 620 | 615 | 620 | 6,000 | 620 |
| 2006-08-29 | 615 | 615 | 615 | 615 | 1,000 | 615 |
| 2006-08-28 | 620 | 620 | 610 | 615 | 17,000 | 615 |
| 2006-08-25 | 618 | 621 | 618 | 620 | 5,000 | 620 |
| 2006-08-24 | 625 | 625 | 617 | 617 | 3,000 | 617 |
| 2006-08-23 | 624 | 624 | 617 | 617 | 3,000 | 617 |
| 2006-08-22 | 622 | 625 | 621 | 624 | 6,000 | 624 |
| 2006-08-21 | 630 | 632 | 622 | 622 | 9,000 | 622 |
| 2006-08-18 | 617 | 625 | 617 | 620 | 16,000 | 620 |
| 2006-08-17 | 628 | 635 | 628 | 630 | 8,000 | 630 |
| 2006-08-16 | 631 | 637 | 631 | 631 | 6,000 | 631 |
| 2006-08-15 | 632 | 634 | 624 | 630 | 6,000 | 630 |
| 2006-08-14 | 611 | 630 | 611 | 630 | 14,000 | 630 |
| 2006-08-11 | 616 | 619 | 615 | 619 | 4,000 | 619 |
| 2006-08-10 | 629 | 629 | 620 | 621 | 5,000 | 621 |
| 2006-08-09 | 621 | 621 | 621 | 621 | 1,000 | 621 |
| 2006-08-08 | 601 | 620 | 601 | 620 | 8,000 | 620 |
| 2006-08-07 | 631 | 631 | 621 | 621 | 2,000 | 621 |
| 2006-08-04 | 649 | 650 | 640 | 641 | 4,000 | 641 |
| 2006-08-03 | 650 | 654 | 650 | 650 | 11,000 | 650 |
| 2006-08-02 | 654 | 655 | 630 | 650 | 44,000 | 650 |
| 2006-08-01 | 598 | 604 | 596 | 604 | 16,000 | 604 |
| 2006-07-31 | 590 | 597 | 584 | 595 | 10,000 | 595 |
| 2006-07-28 | 565 | 570 | 565 | 570 | 8,000 | 570 |
| 2006-07-27 | 571 | 571 | 553 | 561 | 13,000 | 561 |
| 2006-07-26 | 566 | 566 | 552 | 555 | 10,000 | 555 |
| 2006-07-25 | 579 | 579 | 564 | 564 | 5,000 | 564 |
| 2006-07-24 | 572 | 572 | 572 | 572 | 1,000 | 572 |
| 2006-07-21 | 560 | 575 | 555 | 574 | 9,000 | 574 |
| 2006-07-20 | 563 | 580 | 560 | 580 | 13,000 | 580 |
| 2006-07-19 | 577 | 577 | 573 | 573 | 13,000 | 573 |
| 2006-07-18 | 589 | 589 | 561 | 561 | 6,000 | 561 |
| 2006-07-14 | 600 | 603 | 595 | 595 | 13,000 | 595 |
| 2006-07-13 | 601 | 605 | 587 | 600 | 8,000 | 600 |
| 2006-07-12 | 615 | 615 | 614 | 614 | 4,000 | 614 |
| 2006-07-11 | 615 | 615 | 610 | 610 | 4,000 | 610 |
| 2006-07-10 | 619 | 619 | 609 | 611 | 6,000 | 611 |
| 2006-07-07 | 639 | 639 | 615 | 615 | 12,000 | 615 |
| 2006-07-06 | 635 | 635 | 621 | 621 | 4,000 | 621 |
| 2006-07-05 | 635 | 635 | 630 | 630 | 10,000 | 630 |
| 2006-07-04 | 639 | 640 | 635 | 640 | 10,000 | 640 |
| 2006-07-03 | 627 | 630 | 627 | 629 | 18,000 | 629 |
| 2006-06-30 | 621 | 632 | 619 | 627 | 30,000 | 627 |
| 2006-06-29 | 620 | 658 | 612 | 629 | 43,000 | 629 |
| 2006-06-28 | 640 | 645 | 611 | 621 | 23,000 | 621 |
| 2006-06-27 | 638 | 641 | 620 | 640 | 19,000 | 640 |
| 2006-06-26 | 640 | 645 | 620 | 620 | 20,000 | 620 |
| 2006-06-23 | 646 | 646 | 620 | 630 | 25,000 | 630 |
| 2006-06-22 | 640 | 645 | 640 | 645 | 9,000 | 645 |
| 2006-06-21 | 625 | 630 | 625 | 630 | 3,000 | 630 |
| 2006-06-20 | 642 | 642 | 631 | 640 | 9,000 | 640 |
| 2006-06-19 | 640 | 648 | 635 | 635 | 14,000 | 635 |
| 2006-06-16 | 625 | 625 | 611 | 620 | 8,000 | 620 |
| 2006-06-15 | 576 | 591 | 576 | 589 | 3,000 | 589 |
| 2006-06-14 | 561 | 573 | 542 | 573 | 16,000 | 573 |
| 2006-06-13 | 582 | 590 | 581 | 586 | 19,000 | 586 |
| 2006-06-12 | 550 | 602 | 550 | 582 | 9,000 | 582 |
| 2006-06-09 | 550 | 560 | 550 | 560 | 21,000 | 560 |
| 2006-06-08 | 590 | 590 | 550 | 560 | 18,000 | 560 |
| 2006-06-07 | 600 | 605 | 600 | 605 | 7,000 | 605 |
| 2006-06-06 | 619 | 619 | 590 | 600 | 9,000 | 600 |
| 2006-06-05 | 600 | 611 | 600 | 610 | 16,000 | 610 |
| 2006-06-02 | 620 | 620 | 540 | 620 | 23,000 | 620 |
| 2006-06-01 | 631 | 631 | 610 | 611 | 26,000 | 611 |
| 2006-05-31 | 609 | 622 | 596 | 611 | 38,000 | 611 |
| 2006-05-30 | 629 | 629 | 608 | 617 | 15,000 | 617 |
| 2006-05-29 | 650 | 650 | 649 | 649 | 9,000 | 649 |
| 2006-05-26 | 646 | 647 | 642 | 642 | 6,000 | 642 |
| 2006-05-25 | 637 | 647 | 637 | 647 | 6,000 | 647 |
| 2006-05-24 | 642 | 653 | 636 | 636 | 23,000 | 636 |
| 2006-05-23 | 660 | 660 | 643 | 643 | 8,000 | 643 |
| 2006-05-22 | 673 | 673 | 663 | 663 | 15,000 | 663 |
| 2006-05-19 | 666 | 696 | 666 | 694 | 11,000 | 694 |
| 2006-05-18 | 670 | 670 | 666 | 666 | 8,000 | 666 |
| 2006-05-17 | 666 | 670 | 660 | 670 | 8,000 | 670 |
| 2006-05-16 | 679 | 681 | 670 | 670 | 13,000 | 670 |
| 2006-05-15 | 678 | 689 | 677 | 678 | 9,000 | 678 |
| 2006-05-12 | 683 | 708 | 661 | 708 | 33,000 | 708 |
| 2006-05-11 | 693 | 699 | 680 | 680 | 40,000 | 680 |
| 2006-05-10 | 701 | 704 | 693 | 693 | 15,000 | 693 |
| 2006-05-09 | 703 | 710 | 703 | 706 | 11,000 | 706 |
| 2006-05-08 | 707 | 710 | 700 | 706 | 11,000 | 706 |
| 2006-05-02 | 717 | 725 | 700 | 717 | 25,000 | 717 |
| 2006-05-01 | 735 | 735 | 725 | 725 | 7,000 | 725 |
| 2006-04-28 | 725 | 725 | 704 | 704 | 12,000 | 704 |
| 2006-04-27 | 739 | 739 | 708 | 715 | 13,000 | 715 |
| 2006-04-26 | 719 | 729 | 706 | 729 | 14,000 | 729 |
| 2006-04-25 | 700 | 709 | 690 | 705 | 9,000 | 705 |
| 2006-04-24 | 715 | 718 | 712 | 712 | 18,000 | 712 |
| 2006-04-21 | 720 | 721 | 710 | 710 | 27,000 | 710 |
| 2006-04-20 | 714 | 718 | 710 | 710 | 15,000 | 710 |
| 2006-04-19 | 720 | 736 | 713 | 713 | 61,000 | 713 |
| 2006-04-18 | 725 | 725 | 703 | 710 | 122,000 | 710 |
| 2006-04-17 | 759 | 769 | 735 | 735 | 69,000 | 735 |
| 2006-04-14 | 773 | 779 | 755 | 779 | 41,000 | 779 |
| 2006-04-13 | 768 | 785 | 762 | 775 | 46,000 | 775 |
| 2006-04-12 | 753 | 770 | 753 | 769 | 46,000 | 769 |
| 2006-04-11 | 781 | 781 | 752 | 755 | 112,000 | 755 |
| 2006-04-10 | 808 | 808 | 780 | 786 | 63,000 | 786 |
| 2006-04-07 | 814 | 818 | 804 | 810 | 81,000 | 810 |
| 2006-04-06 | 800 | 800 | 788 | 794 | 90,000 | 794 |
| 2006-04-05 | 769 | 788 | 769 | 788 | 104,000 | 788 |
| 2006-04-04 | 772 | 775 | 768 | 768 | 90,000 | 768 |
| 2006-04-03 | 800 | 800 | 770 | 782 | 132,000 | 782 |
| 2006-03-31 | 758 | 800 | 758 | 800 | 226,000 | 800 |
| 2006-03-30 | 721 | 775 | 721 | 752 | 391,000 | 752 |
| 2006-03-29 | 728 | 730 | 712 | 720 | 195,000 | 720 |
| 2006-03-28 | 730 | 736 | 721 | 730 | 97,000 | 730 |
| 2006-03-27 | 708 | 748 | 708 | 747 | 188,000 | 747 |
| 2006-03-24 | 679 | 699 | 654 | 699 | 110,000 | 699 |
| 2006-03-23 | 656 | 678 | 651 | 678 | 99,000 | 678 |
| 2006-03-22 | 638 | 649 | 634 | 649 | 75,000 | 649 |
| 2006-03-20 | 630 | 634 | 629 | 634 | 35,000 | 634 |
| 2006-03-17 | 629 | 629 | 623 | 628 | 13,000 | 628 |
| 2006-03-16 | 627 | 630 | 623 | 629 | 27,000 | 629 |
| 2006-03-15 | 621 | 627 | 617 | 627 | 10,000 | 627 |
| 2006-03-14 | 630 | 630 | 622 | 623 | 18,000 | 623 |
| 2006-03-13 | 619 | 625 | 617 | 620 | 30,000 | 620 |
| 2006-03-10 | 609 | 619 | 609 | 617 | 28,000 | 617 |
| 2006-03-09 | 599 | 608 | 599 | 608 | 15,000 | 608 |
| 2006-03-08 | 590 | 605 | 575 | 601 | 28,000 | 601 |
| 2006-03-07 | 582 | 595 | 576 | 580 | 21,000 | 580 |
| 2006-03-06 | 574 | 600 | 567 | 600 | 28,000 | 600 |
| 2006-03-03 | 594 | 594 | 568 | 579 | 25,000 | 579 |
| 2006-03-02 | 610 | 610 | 587 | 597 | 39,000 | 597 |
| 2006-03-01 | 624 | 624 | 606 | 610 | 147,000 | 610 |
| 2006-02-28 | 620 | 640 | 610 | 626 | 115,000 | 626 |
| 2006-02-27 | 618 | 630 | 605 | 610 | 107,000 | 610 |
| 2006-02-24 | 600 | 606 | 590 | 605 | 82,000 | 605 |
| 2006-02-23 | 569 | 589 | 554 | 589 | 43,000 | 589 |
| 2006-02-22 | 540 | 551 | 540 | 551 | 63,000 | 551 |
| 2006-02-21 | 510 | 540 | 510 | 540 | 89,000 | 540 |
| 2006-02-20 | 526 | 526 | 483 | 500 | 20,000 | 500 |
| 2006-02-17 | 545 | 545 | 520 | 534 | 28,000 | 534 |
| 2006-02-16 | 550 | 550 | 535 | 550 | 11,000 | 550 |
| 2006-02-15 | 568 | 569 | 555 | 560 | 18,000 | 560 |
| 2006-02-14 | 555 | 565 | 540 | 565 | 63,000 | 565 |
| 2006-02-13 | 580 | 580 | 551 | 562 | 20,000 | 562 |
| 2006-02-10 | 580 | 580 | 570 | 580 | 17,000 | 580 |
| 2006-02-09 | 582 | 592 | 582 | 590 | 10,000 | 590 |
| 2006-02-08 | 602 | 605 | 572 | 582 | 47,000 | 582 |
| 2006-02-07 | 590 | 600 | 589 | 597 | 25,000 | 597 |
| 2006-02-06 | 581 | 588 | 572 | 588 | 31,000 | 588 |
| 2006-02-03 | 589 | 589 | 572 | 587 | 17,000 | 587 |
| 2006-02-02 | 587 | 593 | 580 | 589 | 32,000 | 589 |
| 2006-02-01 | 598 | 604 | 580 | 585 | 25,000 | 585 |
| 2006-01-31 | 600 | 607 | 580 | 588 | 37,000 | 588 |
| 2006-01-30 | 596 | 599 | 594 | 599 | 45,000 | 599 |
| 2006-01-27 | 589 | 589 | 576 | 586 | 35,000 | 586 |
| 2006-01-26 | 559 | 574 | 559 | 559 | 25,000 | 559 |
| 2006-01-25 | 551 | 560 | 550 | 557 | 21,000 | 557 |
| 2006-01-24 | 538 | 560 | 538 | 547 | 24,000 | 547 |
| 2006-01-23 | 520 | 554 | 520 | 548 | 38,000 | 548 |
| 2006-01-20 | 588 | 588 | 570 | 570 | 24,000 | 570 |
| 2006-01-19 | 538 | 585 | 538 | 574 | 21,000 | 574 |
| 2006-01-18 | 565 | 565 | 521 | 525 | 43,000 | 525 |
| 2006-01-17 | 583 | 604 | 583 | 585 | 43,000 | 585 |
| 2006-01-16 | 585 | 609 | 585 | 609 | 78,000 | 609 |
| 2006-01-13 | 579 | 583 | 575 | 583 | 62,000 | 583 |
| 2006-01-12 | 570 | 580 | 570 | 575 | 64,000 | 575 |
| 2006-01-11 | 554 | 570 | 554 | 560 | 47,000 | 560 |
| 2006-01-10 | 575 | 575 | 563 | 569 | 39,000 | 569 |
| 2006-01-06 | 550 | 550 | 545 | 550 | 18,000 | 550 |
| 2006-01-05 | 535 | 546 | 535 | 546 | 34,000 | 546 |
| 2006-01-04 | 532 | 540 | 532 | 537 | 13,000 | 537 |
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
