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
2006-12-297397397177174,000717
2006-12-287397397397392,000739
2006-12-2774074373073912,000739
2006-12-267197207107209,000720
2006-12-2571072071072013,000720
2006-12-2273074073074014,000740
2006-12-2174374373774013,000740
2006-12-207407447407445,000744
2006-12-197497497317409,000740
2006-12-1873774873674815,000748
2006-12-157397407307304,000730
2006-12-147457457437457,000745
2006-12-1373974471974412,000744
2006-12-127097457097445,000744
2006-12-1173673973173910,000739
2006-12-0873773773173736,000737
2006-12-077117177117174,000717
2006-12-0671272171071130,000711
2006-12-0571471471071110,000711
2006-12-0470171070171012,000710
2006-12-0170670670070120,000701
2006-11-3068170068168612,000686
2006-11-2968170068170022,000700
2006-11-2867068967068111,000681
2006-11-2768368367067313,000673
2006-11-2469069467768431,000684
2006-11-2269070068570026,000700
2006-11-2169170069170025,000700
2006-11-2069169167369011,000690
2006-11-1769070068069019,000690
2006-11-1670071070071075,000710
2006-11-1566570066568648,000686
2006-11-1462065162065123,000651
2006-11-1363563560861015,000610
2006-11-1065065963665912,000659
2006-11-0968168166066013,000660
2006-11-0870070068168117,000681
2006-11-076866936866935,000693
2006-11-066856856806857,000685
2006-11-0270070068269520,000695
2006-11-0168069067369019,000690
2006-10-3165866065866013,000660
2006-10-3069069065865815,000658
2006-10-2770370369069032,000690
2006-10-2670070770070217,000702
2006-10-2570670770070013,000700
2006-10-2470170670070622,000706
2006-10-2370270570070018,000700
2006-10-2068770168670047,000700
2006-10-1968868867868712,000687
2006-10-1866067865967817,000678
2006-10-1765565564565521,000655
2006-10-1664664763664740,000647
2006-10-136006206006207,000620
2006-10-1260060059560026,000600
2006-10-1161061060060113,000601
2006-10-106396396196209,000620
2006-10-066396476216408,000640
2006-10-056446446346438,000643
2006-10-0465065563565027,000650
2006-10-0364964964064927,000649
2006-10-0264965064565021,000650
2006-09-296406456386459,000645
2006-09-2862365062065022,000650
2006-09-2760562060562022,000620
2006-09-265915955915953,000595
2006-09-2558660058360035,000600
2006-09-225956015955959,000595
2006-09-2160060759760114,000601
2006-09-206006005835988,000598
2006-09-1961861859460411,000604
2006-09-156046156006157,000615
2006-09-146006046006044,000604
2006-09-136046046046041,000604
2006-09-126106106106101,000610
2006-09-1161761961561711,000617
2006-09-0860760860660721,000607
2006-09-076126146116117,000611
2006-09-066206206126129,000612
2006-09-0562062562062019,000620
2006-09-0462362562262414,000624
2006-09-0162062362062215,000622
2006-08-3161062061062021,000620
2006-08-306206206156206,000620
2006-08-296156156156151,000615
2006-08-2862062061061517,000615
2006-08-256186216186205,000620
2006-08-246256256176173,000617
2006-08-236246246176173,000617
2006-08-226226256216246,000624
2006-08-216306326226229,000622
2006-08-1861762561762016,000620
2006-08-176286356286308,000630
2006-08-166316376316316,000631
2006-08-156326346246306,000630
2006-08-1461163061163014,000630
2006-08-116166196156194,000619
2006-08-106296296206215,000621
2006-08-096216216216211,000621
2006-08-086016206016208,000620
2006-08-076316316216212,000621
2006-08-046496506406414,000641
2006-08-0365065465065011,000650
2006-08-0265465563065044,000650
2006-08-0159860459660416,000604
2006-07-3159059758459510,000595
2006-07-285655705655708,000570
2006-07-2757157155356113,000561
2006-07-2656656655255510,000555
2006-07-255795795645645,000564
2006-07-245725725725721,000572
2006-07-215605755555749,000574
2006-07-2056358056058013,000580
2006-07-1957757757357313,000573
2006-07-185895895615616,000561
2006-07-1460060359559513,000595
2006-07-136016055876008,000600
2006-07-126156156146144,000614
2006-07-116156156106104,000610
2006-07-106196196096116,000611
2006-07-0763963961561512,000615
2006-07-066356356216214,000621
2006-07-0563563563063010,000630
2006-07-0463964063564010,000640
2006-07-0362763062762918,000629
2006-06-3062163261962730,000627
2006-06-2962065861262943,000629
2006-06-2864064561162123,000621
2006-06-2763864162064019,000640
2006-06-2664064562062020,000620
2006-06-2364664662063025,000630
2006-06-226406456406459,000645
2006-06-216256306256303,000630
2006-06-206426426316409,000640
2006-06-1964064863563514,000635
2006-06-166256256116208,000620
2006-06-155765915765893,000589
2006-06-1456157354257316,000573
2006-06-1358259058158619,000586
2006-06-125506025505829,000582
2006-06-0955056055056021,000560
2006-06-0859059055056018,000560
2006-06-076006056006057,000605
2006-06-066196195906009,000600
2006-06-0560061160061016,000610
2006-06-0262062054062023,000620
2006-06-0163163161061126,000611
2006-05-3160962259661138,000611
2006-05-3062962960861715,000617
2006-05-296506506496499,000649
2006-05-266466476426426,000642
2006-05-256376476376476,000647
2006-05-2464265363663623,000636
2006-05-236606606436438,000643
2006-05-2267367366366315,000663
2006-05-1966669666669411,000694
2006-05-186706706666668,000666
2006-05-176666706606708,000670
2006-05-1667968167067013,000670
2006-05-156786896776789,000678
2006-05-1268370866170833,000708
2006-05-1169369968068040,000680
2006-05-1070170469369315,000693
2006-05-0970371070370611,000706
2006-05-0870771070070611,000706
2006-05-0271772570071725,000717
2006-05-017357357257257,000725
2006-04-2872572570470412,000704
2006-04-2773973970871513,000715
2006-04-2671972970672914,000729
2006-04-257007096907059,000705
2006-04-2471571871271218,000712
2006-04-2172072171071027,000710
2006-04-2071471871071015,000710
2006-04-1972073671371361,000713
2006-04-18725725703710122,000710
2006-04-1775976973573569,000735
2006-04-1477377975577941,000779
2006-04-1376878576277546,000775
2006-04-1275377075376946,000769
2006-04-11781781752755112,000755
2006-04-1080880878078663,000786
2006-04-0781481880481081,000810
2006-04-0680080078879490,000794
2006-04-05769788769788104,000788
2006-04-0477277576876890,000768
2006-04-03800800770782132,000782
2006-03-31758800758800226,000800
2006-03-30721775721752391,000752
2006-03-29728730712720195,000720
2006-03-2873073672173097,000730
2006-03-27708748708747188,000747
2006-03-24679699654699110,000699
2006-03-2365667865167899,000678
2006-03-2263864963464975,000649
2006-03-2063063462963435,000634
2006-03-1762962962362813,000628
2006-03-1662763062362927,000629
2006-03-1562162761762710,000627
2006-03-1463063062262318,000623
2006-03-1361962561762030,000620
2006-03-1060961960961728,000617
2006-03-0959960859960815,000608
2006-03-0859060557560128,000601
2006-03-0758259557658021,000580
2006-03-0657460056760028,000600
2006-03-0359459456857925,000579
2006-03-0261061058759739,000597
2006-03-01624624606610147,000610
2006-02-28620640610626115,000626
2006-02-27618630605610107,000610
2006-02-2460060659060582,000605
2006-02-2356958955458943,000589
2006-02-2254055154055163,000551
2006-02-2151054051054089,000540
2006-02-2052652648350020,000500
2006-02-1754554552053428,000534
2006-02-1655055053555011,000550
2006-02-1556856955556018,000560
2006-02-1455556554056563,000565
2006-02-1358058055156220,000562
2006-02-1058058057058017,000580
2006-02-0958259258259010,000590
2006-02-0860260557258247,000582
2006-02-0759060058959725,000597
2006-02-0658158857258831,000588
2006-02-0358958957258717,000587
2006-02-0258759358058932,000589
2006-02-0159860458058525,000585
2006-01-3160060758058837,000588
2006-01-3059659959459945,000599
2006-01-2758958957658635,000586
2006-01-2655957455955925,000559
2006-01-2555156055055721,000557
2006-01-2453856053854724,000547
2006-01-2352055452054838,000548
2006-01-2058858857057024,000570
2006-01-1953858553857421,000574
2006-01-1856556552152543,000525
2006-01-1758360458358543,000585
2006-01-1658560958560978,000609
2006-01-1357958357558362,000583
2006-01-1257058057057564,000575
2006-01-1155457055456047,000560
2006-01-1057557556356939,000569
2006-01-0655055054555018,000550
2006-01-0553554653554634,000546
2006-01-0453254053253713,000537

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