6926 岡谷電機産業(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 703 | 704 | 692 | 698 | 5,200 | 698 |
| 2007-12-27 | 719 | 719 | 699 | 700 | 15,400 | 700 |
| 2007-12-26 | 712 | 712 | 700 | 709 | 14,900 | 709 |
| 2007-12-25 | 689 | 706 | 675 | 702 | 25,000 | 702 |
| 2007-12-21 | 700 | 701 | 669 | 685 | 20,100 | 685 |
| 2007-12-20 | 727 | 730 | 696 | 704 | 13,800 | 704 |
| 2007-12-19 | 735 | 748 | 728 | 731 | 24,200 | 731 |
| 2007-12-18 | 740 | 741 | 720 | 729 | 13,000 | 729 |
| 2007-12-17 | 767 | 767 | 740 | 740 | 11,200 | 740 |
| 2007-12-14 | 742 | 755 | 735 | 747 | 27,200 | 747 |
| 2007-12-13 | 769 | 769 | 730 | 732 | 16,300 | 732 |
| 2007-12-12 | 767 | 769 | 752 | 760 | 10,800 | 760 |
| 2007-12-11 | 784 | 785 | 761 | 764 | 9,000 | 764 |
| 2007-12-10 | 779 | 780 | 760 | 775 | 6,700 | 775 |
| 2007-12-07 | 795 | 798 | 776 | 780 | 11,900 | 780 |
| 2007-12-06 | 772 | 785 | 761 | 784 | 6,000 | 784 |
| 2007-12-05 | 771 | 775 | 750 | 762 | 8,400 | 762 |
| 2007-12-04 | 786 | 787 | 771 | 771 | 5,500 | 771 |
| 2007-12-03 | 800 | 800 | 782 | 793 | 10,100 | 793 |
| 2007-11-30 | 780 | 800 | 779 | 800 | 9,100 | 800 |
| 2007-11-29 | 764 | 782 | 764 | 782 | 12,900 | 782 |
| 2007-11-28 | 759 | 778 | 759 | 763 | 5,000 | 763 |
| 2007-11-27 | 778 | 778 | 758 | 761 | 12,100 | 761 |
| 2007-11-26 | 768 | 779 | 754 | 768 | 13,000 | 768 |
| 2007-11-22 | 770 | 786 | 765 | 767 | 10,300 | 767 |
| 2007-11-21 | 800 | 800 | 761 | 780 | 26,700 | 780 |
| 2007-11-20 | 772 | 799 | 750 | 798 | 20,900 | 798 |
| 2007-11-19 | 824 | 825 | 784 | 800 | 11,900 | 800 |
| 2007-11-16 | 807 | 807 | 770 | 800 | 12,100 | 800 |
| 2007-11-15 | 792 | 809 | 792 | 805 | 19,800 | 805 |
| 2007-11-14 | 754 | 779 | 754 | 775 | 19,600 | 775 |
| 2007-11-13 | 735 | 756 | 735 | 751 | 16,800 | 751 |
| 2007-11-12 | 772 | 782 | 740 | 740 | 20,800 | 740 |
| 2007-11-09 | 770 | 805 | 770 | 782 | 14,300 | 782 |
| 2007-11-08 | 799 | 805 | 790 | 790 | 7,800 | 790 |
| 2007-11-07 | 838 | 839 | 825 | 825 | 9,200 | 825 |
| 2007-11-06 | 830 | 850 | 825 | 839 | 8,400 | 839 |
| 2007-11-05 | 840 | 853 | 838 | 838 | 10,900 | 838 |
| 2007-11-02 | 825 | 865 | 825 | 865 | 6,000 | 865 |
| 2007-11-01 | 851 | 852 | 841 | 849 | 18,300 | 849 |
| 2007-10-31 | 856 | 856 | 840 | 851 | 8,600 | 851 |
| 2007-10-30 | 841 | 850 | 829 | 840 | 38,100 | 840 |
| 2007-10-29 | 861 | 867 | 839 | 861 | 17,900 | 861 |
| 2007-10-26 | 855 | 860 | 835 | 860 | 8,800 | 860 |
| 2007-10-25 | 864 | 881 | 851 | 855 | 8,200 | 855 |
| 2007-10-24 | 894 | 894 | 880 | 884 | 12,700 | 884 |
| 2007-10-23 | 883 | 894 | 873 | 881 | 7,800 | 881 |
| 2007-10-22 | 836 | 884 | 836 | 883 | 18,100 | 883 |
| 2007-10-19 | 878 | 893 | 857 | 886 | 28,400 | 886 |
| 2007-10-18 | 860 | 880 | 843 | 878 | 19,400 | 878 |
| 2007-10-17 | 855 | 863 | 850 | 853 | 16,000 | 853 |
| 2007-10-16 | 860 | 869 | 850 | 850 | 12,100 | 850 |
| 2007-10-15 | 860 | 860 | 850 | 858 | 10,800 | 858 |
| 2007-10-12 | 850 | 860 | 850 | 855 | 11,800 | 855 |
| 2007-10-11 | 843 | 850 | 838 | 847 | 14,500 | 847 |
| 2007-10-10 | 865 | 865 | 851 | 852 | 7,900 | 852 |
| 2007-10-09 | 859 | 861 | 849 | 850 | 11,900 | 850 |
| 2007-10-05 | 827 | 849 | 826 | 843 | 28,900 | 843 |
| 2007-10-04 | 836 | 846 | 818 | 824 | 11,800 | 824 |
| 2007-10-03 | 835 | 840 | 825 | 836 | 12,200 | 836 |
| 2007-10-02 | 830 | 842 | 814 | 825 | 8,600 | 825 |
| 2007-10-01 | 862 | 863 | 803 | 823 | 21,100 | 823 |
| 2007-09-28 | 860 | 865 | 849 | 860 | 12,800 | 860 |
| 2007-09-27 | 850 | 859 | 835 | 859 | 16,400 | 859 |
| 2007-09-26 | 843 | 849 | 827 | 849 | 7,600 | 849 |
| 2007-09-25 | 801 | 844 | 800 | 844 | 17,200 | 844 |
| 2007-09-21 | 820 | 840 | 820 | 825 | 7,900 | 825 |
| 2007-09-20 | 855 | 856 | 814 | 848 | 15,300 | 848 |
| 2007-09-19 | 841 | 860 | 840 | 855 | 20,500 | 855 |
| 2007-09-18 | 835 | 839 | 830 | 832 | 8,100 | 832 |
| 2007-09-14 | 833 | 847 | 830 | 843 | 35,600 | 843 |
| 2007-09-13 | 815 | 837 | 802 | 813 | 23,100 | 813 |
| 2007-09-12 | 784 | 820 | 784 | 805 | 32,000 | 805 |
| 2007-09-11 | 780 | 790 | 762 | 781 | 35,900 | 781 |
| 2007-09-10 | 795 | 799 | 782 | 788 | 18,200 | 788 |
| 2007-09-07 | 822 | 823 | 790 | 809 | 37,500 | 809 |
| 2007-09-06 | 843 | 855 | 810 | 841 | 9,100 | 841 |
| 2007-09-05 | 870 | 875 | 850 | 859 | 6,600 | 859 |
| 2007-09-04 | 893 | 893 | 878 | 878 | 10,900 | 878 |
| 2007-09-03 | 899 | 899 | 880 | 883 | 18,800 | 883 |
| 2007-08-31 | 877 | 890 | 875 | 890 | 15,800 | 890 |
| 2007-08-30 | 877 | 885 | 874 | 885 | 8,400 | 885 |
| 2007-08-29 | 863 | 867 | 863 | 865 | 11,900 | 865 |
| 2007-08-28 | 890 | 890 | 881 | 883 | 4,100 | 883 |
| 2007-08-27 | 885 | 887 | 870 | 887 | 28,100 | 887 |
| 2007-08-24 | 879 | 879 | 851 | 860 | 14,300 | 860 |
| 2007-08-23 | 880 | 890 | 875 | 879 | 17,000 | 879 |
| 2007-08-22 | 872 | 881 | 867 | 878 | 5,500 | 878 |
| 2007-08-21 | 872 | 872 | 859 | 866 | 12,200 | 866 |
| 2007-08-20 | 861 | 861 | 845 | 852 | 19,300 | 852 |
| 2007-08-17 | 850 | 853 | 798 | 799 | 24,100 | 799 |
| 2007-08-16 | 887 | 890 | 825 | 875 | 33,400 | 875 |
| 2007-08-15 | 900 | 905 | 892 | 897 | 37,700 | 897 |
| 2007-08-14 | 890 | 923 | 885 | 900 | 70,400 | 900 |
| 2007-08-13 | 900 | 910 | 880 | 880 | 25,000 | 880 |
| 2007-08-10 | 919 | 939 | 903 | 910 | 121,300 | 910 |
| 2007-08-09 | 937 | 937 | 900 | 909 | 27,400 | 909 |
| 2007-08-08 | 910 | 930 | 903 | 925 | 32,000 | 925 |
| 2007-08-07 | 921 | 937 | 914 | 923 | 56,800 | 923 |
| 2007-08-06 | 901 | 926 | 889 | 914 | 49,100 | 914 |
| 2007-08-03 | 920 | 948 | 918 | 941 | 71,300 | 941 |
| 2007-08-02 | 932 | 967 | 890 | 907 | 112,400 | 907 |
| 2007-08-01 | 980 | 998 | 951 | 982 | 47,100 | 982 |
| 2007-07-31 | 1,007 | 1,007 | 980 | 980 | 73,000 | 980 |
| 2007-07-30 | 930 | 979 | 930 | 967 | 63,900 | 967 |
| 2007-07-27 | 922 | 958 | 916 | 929 | 79,100 | 929 |
| 2007-07-26 | 998 | 1,027 | 965 | 972 | 172,600 | 972 |
| 2007-07-25 | 971 | 1,000 | 955 | 1,000 | 159,200 | 1,000 |
| 2007-07-24 | 950 | 980 | 940 | 971 | 157,400 | 971 |
| 2007-07-23 | 917 | 970 | 908 | 960 | 122,600 | 960 |
| 2007-07-20 | 920 | 951 | 905 | 907 | 145,000 | 907 |
| 2007-07-19 | 894 | 924 | 881 | 913 | 79,000 | 913 |
| 2007-07-18 | 890 | 890 | 860 | 874 | 38,500 | 874 |
| 2007-07-17 | 850 | 891 | 846 | 891 | 60,100 | 891 |
| 2007-07-13 | 849 | 849 | 840 | 845 | 15,400 | 845 |
| 2007-07-12 | 854 | 854 | 836 | 840 | 41,200 | 840 |
| 2007-07-11 | 845 | 845 | 832 | 834 | 57,000 | 834 |
| 2007-07-10 | 867 | 867 | 845 | 856 | 38,300 | 856 |
| 2007-07-09 | 845 | 875 | 840 | 869 | 82,200 | 869 |
| 2007-07-06 | 898 | 898 | 857 | 868 | 62,100 | 868 |
| 2007-07-05 | 912 | 913 | 862 | 888 | 87,200 | 888 |
| 2007-07-04 | 894 | 920 | 894 | 909 | 128,200 | 909 |
| 2007-07-03 | 890 | 902 | 883 | 893 | 154,300 | 893 |
| 2007-07-02 | 845 | 862 | 844 | 850 | 98,900 | 850 |
| 2007-06-29 | 835 | 835 | 795 | 831 | 73,000 | 831 |
| 2007-06-28 | 811 | 838 | 811 | 838 | 142,000 | 838 |
| 2007-06-27 | 793 | 811 | 790 | 805 | 130,000 | 805 |
| 2007-06-26 | 781 | 792 | 780 | 789 | 37,000 | 789 |
| 2007-06-25 | 755 | 805 | 755 | 776 | 70,000 | 776 |
| 2007-06-22 | 739 | 748 | 739 | 745 | 18,000 | 745 |
| 2007-06-21 | 745 | 749 | 733 | 749 | 16,000 | 749 |
| 2007-06-20 | 739 | 749 | 739 | 747 | 22,000 | 747 |
| 2007-06-19 | 755 | 757 | 747 | 747 | 40,000 | 747 |
| 2007-06-18 | 739 | 755 | 735 | 755 | 87,000 | 755 |
| 2007-06-15 | 719 | 725 | 713 | 719 | 24,000 | 719 |
| 2007-06-14 | 706 | 710 | 701 | 709 | 7,000 | 709 |
| 2007-06-13 | 696 | 703 | 695 | 696 | 10,000 | 696 |
| 2007-06-12 | 720 | 720 | 702 | 703 | 9,000 | 703 |
| 2007-06-11 | 720 | 725 | 715 | 720 | 15,000 | 720 |
| 2007-06-08 | 707 | 715 | 701 | 709 | 29,000 | 709 |
| 2007-06-07 | 715 | 715 | 707 | 713 | 8,000 | 713 |
| 2007-06-06 | 702 | 715 | 702 | 715 | 6,000 | 715 |
| 2007-06-05 | 710 | 711 | 707 | 711 | 10,000 | 711 |
| 2007-06-04 | 725 | 725 | 700 | 702 | 42,000 | 702 |
| 2007-06-01 | 720 | 734 | 718 | 720 | 59,000 | 720 |
| 2007-05-31 | 683 | 694 | 682 | 694 | 35,000 | 694 |
| 2007-05-30 | 673 | 677 | 663 | 663 | 12,000 | 663 |
| 2007-05-29 | 656 | 664 | 652 | 664 | 28,000 | 664 |
| 2007-05-28 | 654 | 660 | 652 | 652 | 13,000 | 652 |
| 2007-05-25 | 657 | 662 | 655 | 659 | 15,000 | 659 |
| 2007-05-24 | 675 | 675 | 665 | 665 | 7,000 | 665 |
| 2007-05-23 | 671 | 679 | 666 | 676 | 25,000 | 676 |
| 2007-05-22 | 661 | 671 | 661 | 671 | 4,000 | 671 |
| 2007-05-21 | 672 | 672 | 662 | 663 | 8,000 | 663 |
| 2007-05-18 | 681 | 681 | 680 | 680 | 8,000 | 680 |
| 2007-05-17 | 699 | 699 | 680 | 680 | 9,000 | 680 |
| 2007-05-16 | 705 | 705 | 701 | 701 | 8,000 | 701 |
| 2007-05-15 | 721 | 721 | 710 | 711 | 15,000 | 711 |
| 2007-05-14 | 726 | 726 | 719 | 721 | 22,000 | 721 |
| 2007-05-11 | 700 | 726 | 700 | 726 | 74,000 | 726 |
| 2007-05-10 | 670 | 730 | 670 | 720 | 74,000 | 720 |
| 2007-05-09 | 672 | 675 | 665 | 675 | 11,000 | 675 |
| 2007-05-08 | 684 | 685 | 675 | 685 | 11,000 | 685 |
| 2007-05-07 | 680 | 695 | 670 | 675 | 21,000 | 675 |
| 2007-05-02 | 700 | 703 | 700 | 700 | 8,000 | 700 |
| 2007-05-01 | 692 | 692 | 690 | 692 | 15,000 | 692 |
| 2007-04-27 | 670 | 680 | 660 | 680 | 36,000 | 680 |
| 2007-04-26 | 655 | 655 | 651 | 654 | 11,000 | 654 |
| 2007-04-25 | 669 | 669 | 656 | 656 | 20,000 | 656 |
| 2007-04-24 | 646 | 651 | 646 | 650 | 13,000 | 650 |
| 2007-04-23 | 640 | 681 | 640 | 650 | 24,000 | 650 |
| 2007-04-20 | 626 | 630 | 626 | 630 | 2,000 | 630 |
| 2007-04-19 | 623 | 630 | 623 | 630 | 36,000 | 630 |
| 2007-04-18 | 621 | 625 | 615 | 624 | 47,000 | 624 |
| 2007-04-17 | 630 | 630 | 619 | 624 | 19,000 | 624 |
| 2007-04-16 | 636 | 640 | 630 | 630 | 6,000 | 630 |
| 2007-04-13 | 632 | 632 | 620 | 620 | 9,000 | 620 |
| 2007-04-12 | 635 | 636 | 626 | 632 | 7,000 | 632 |
| 2007-04-11 | 650 | 669 | 640 | 640 | 14,000 | 640 |
| 2007-04-10 | 658 | 659 | 650 | 650 | 7,000 | 650 |
| 2007-04-09 | 666 | 678 | 664 | 678 | 6,000 | 678 |
| 2007-04-06 | 668 | 670 | 661 | 666 | 44,000 | 666 |
| 2007-04-05 | 650 | 650 | 649 | 649 | 4,000 | 649 |
| 2007-04-04 | 624 | 644 | 624 | 644 | 15,000 | 644 |
| 2007-04-03 | 617 | 624 | 609 | 614 | 23,000 | 614 |
| 2007-04-02 | 644 | 645 | 625 | 625 | 10,000 | 625 |
| 2007-03-30 | 625 | 635 | 625 | 635 | 9,000 | 635 |
| 2007-03-29 | 630 | 630 | 622 | 623 | 5,000 | 623 |
| 2007-03-28 | 630 | 635 | 630 | 632 | 11,000 | 632 |
| 2007-03-27 | 647 | 647 | 633 | 633 | 14,000 | 633 |
| 2007-03-26 | 651 | 656 | 651 | 656 | 9,000 | 656 |
| 2007-03-23 | 649 | 653 | 644 | 650 | 16,000 | 650 |
| 2007-03-22 | 645 | 647 | 642 | 642 | 11,000 | 642 |
| 2007-03-20 | 625 | 626 | 625 | 625 | 19,000 | 625 |
| 2007-03-19 | 626 | 626 | 620 | 620 | 13,000 | 620 |
| 2007-03-16 | 623 | 625 | 619 | 625 | 26,000 | 625 |
| 2007-03-15 | 617 | 625 | 617 | 622 | 9,000 | 622 |
| 2007-03-14 | 630 | 630 | 606 | 616 | 33,000 | 616 |
| 2007-03-13 | 636 | 645 | 635 | 636 | 27,000 | 636 |
| 2007-03-12 | 627 | 630 | 626 | 629 | 29,000 | 629 |
| 2007-03-09 | 620 | 635 | 620 | 622 | 45,000 | 622 |
| 2007-03-08 | 623 | 633 | 620 | 620 | 26,000 | 620 |
| 2007-03-07 | 645 | 650 | 633 | 633 | 65,000 | 633 |
| 2007-03-06 | 645 | 657 | 645 | 645 | 40,000 | 645 |
| 2007-03-05 | 658 | 665 | 652 | 655 | 32,000 | 655 |
| 2007-03-02 | 717 | 717 | 688 | 688 | 8,000 | 688 |
| 2007-03-01 | 693 | 699 | 693 | 697 | 12,000 | 697 |
| 2007-02-28 | 652 | 695 | 652 | 691 | 20,000 | 691 |
| 2007-02-27 | 715 | 715 | 712 | 712 | 11,000 | 712 |
| 2007-02-26 | 716 | 719 | 714 | 718 | 12,000 | 718 |
| 2007-02-23 | 719 | 719 | 719 | 719 | 2,000 | 719 |
| 2007-02-22 | 724 | 725 | 719 | 723 | 14,000 | 723 |
| 2007-02-21 | 716 | 716 | 715 | 715 | 10,000 | 715 |
| 2007-02-20 | 715 | 716 | 715 | 716 | 12,000 | 716 |
| 2007-02-19 | 714 | 722 | 712 | 716 | 11,000 | 716 |
| 2007-02-16 | 717 | 724 | 715 | 724 | 16,000 | 724 |
| 2007-02-15 | 725 | 725 | 691 | 715 | 21,000 | 715 |
| 2007-02-14 | 732 | 739 | 730 | 730 | 9,000 | 730 |
| 2007-02-13 | 750 | 750 | 732 | 732 | 18,000 | 732 |
| 2007-02-09 | 743 | 743 | 736 | 737 | 10,000 | 737 |
| 2007-02-08 | 752 | 752 | 750 | 750 | 3,000 | 750 |
| 2007-02-07 | 740 | 749 | 732 | 732 | 6,000 | 732 |
| 2007-02-06 | 729 | 740 | 729 | 740 | 8,000 | 740 |
| 2007-02-05 | 749 | 749 | 739 | 739 | 2,000 | 739 |
| 2007-02-02 | 744 | 751 | 744 | 746 | 7,000 | 746 |
| 2007-02-01 | 733 | 748 | 725 | 745 | 18,000 | 745 |
| 2007-01-31 | 717 | 725 | 709 | 725 | 12,000 | 725 |
| 2007-01-30 | 734 | 740 | 727 | 727 | 31,000 | 727 |
| 2007-01-29 | 731 | 735 | 730 | 733 | 24,000 | 733 |
| 2007-01-26 | 739 | 749 | 736 | 749 | 16,000 | 749 |
| 2007-01-25 | 756 | 756 | 756 | 756 | 1,000 | 756 |
| 2007-01-24 | 756 | 761 | 756 | 756 | 4,000 | 756 |
| 2007-01-23 | 767 | 767 | 766 | 766 | 4,000 | 766 |
| 2007-01-22 | 757 | 767 | 748 | 767 | 8,000 | 767 |
| 2007-01-19 | 768 | 768 | 755 | 767 | 28,000 | 767 |
| 2007-01-18 | 740 | 752 | 735 | 752 | 17,000 | 752 |
| 2007-01-17 | 750 | 750 | 740 | 740 | 3,000 | 740 |
| 2007-01-16 | 750 | 750 | 742 | 745 | 9,000 | 745 |
| 2007-01-15 | 740 | 750 | 740 | 750 | 5,000 | 750 |
| 2007-01-12 | 737 | 737 | 731 | 731 | 3,000 | 731 |
| 2007-01-11 | 725 | 750 | 725 | 750 | 22,000 | 750 |
| 2007-01-10 | 744 | 745 | 740 | 745 | 4,000 | 745 |
| 2007-01-09 | 740 | 745 | 725 | 745 | 14,000 | 745 |
| 2007-01-05 | 750 | 750 | 740 | 750 | 17,000 | 750 |
| 2007-01-04 | 747 | 750 | 747 | 750 | 3,000 | 750 |
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
