6926 岡谷電機産業(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 309 | 316 | 309 | 311 | 7,700 | 311 |
| 2008-12-29 | 298 | 300 | 298 | 300 | 15,300 | 300 |
| 2008-12-26 | 279 | 290 | 279 | 290 | 9,100 | 290 |
| 2008-12-25 | 260 | 291 | 260 | 280 | 3,300 | 280 |
| 2008-12-24 | 284 | 284 | 255 | 255 | 8,900 | 255 |
| 2008-12-22 | 292 | 293 | 280 | 284 | 9,300 | 284 |
| 2008-12-19 | 299 | 299 | 280 | 281 | 17,900 | 281 |
| 2008-12-18 | 294 | 297 | 289 | 296 | 9,500 | 296 |
| 2008-12-17 | 298 | 298 | 287 | 297 | 5,600 | 297 |
| 2008-12-16 | 297 | 297 | 288 | 297 | 5,200 | 297 |
| 2008-12-15 | 277 | 300 | 276 | 298 | 12,600 | 298 |
| 2008-12-12 | 281 | 287 | 275 | 275 | 15,500 | 275 |
| 2008-12-11 | 288 | 288 | 283 | 288 | 8,400 | 288 |
| 2008-12-10 | 277 | 291 | 275 | 290 | 6,400 | 290 |
| 2008-12-09 | 289 | 290 | 283 | 287 | 3,900 | 287 |
| 2008-12-08 | 267 | 285 | 265 | 285 | 17,200 | 285 |
| 2008-12-05 | 280 | 281 | 270 | 271 | 21,100 | 271 |
| 2008-12-04 | 275 | 275 | 259 | 272 | 11,300 | 272 |
| 2008-12-03 | 263 | 272 | 260 | 272 | 8,700 | 272 |
| 2008-12-02 | 268 | 268 | 260 | 268 | 7,600 | 268 |
| 2008-12-01 | 270 | 270 | 264 | 268 | 7,000 | 268 |
| 2008-11-28 | 263 | 264 | 260 | 263 | 12,600 | 263 |
| 2008-11-27 | 263 | 263 | 256 | 261 | 13,500 | 261 |
| 2008-11-26 | 250 | 258 | 250 | 257 | 9,600 | 257 |
| 2008-11-25 | 255 | 260 | 246 | 255 | 14,500 | 255 |
| 2008-11-21 | 240 | 258 | 240 | 258 | 12,600 | 258 |
| 2008-11-20 | 258 | 258 | 245 | 246 | 14,200 | 246 |
| 2008-11-19 | 261 | 261 | 253 | 258 | 11,300 | 258 |
| 2008-11-18 | 243 | 255 | 243 | 254 | 10,200 | 254 |
| 2008-11-17 | 243 | 248 | 243 | 245 | 6,200 | 245 |
| 2008-11-14 | 245 | 252 | 241 | 246 | 12,600 | 246 |
| 2008-11-13 | 244 | 250 | 241 | 243 | 10,100 | 243 |
| 2008-11-12 | 253 | 253 | 243 | 246 | 19,000 | 246 |
| 2008-11-11 | 256 | 256 | 250 | 251 | 9,500 | 251 |
| 2008-11-10 | 250 | 260 | 245 | 247 | 28,500 | 247 |
| 2008-11-07 | 244 | 249 | 240 | 246 | 23,200 | 246 |
| 2008-11-06 | 251 | 254 | 243 | 244 | 27,800 | 244 |
| 2008-11-05 | 253 | 264 | 246 | 246 | 41,400 | 246 |
| 2008-11-04 | 249 | 254 | 237 | 240 | 37,800 | 240 |
| 2008-10-31 | 254 | 259 | 242 | 242 | 44,000 | 242 |
| 2008-10-30 | 241 | 256 | 240 | 249 | 32,600 | 249 |
| 2008-10-29 | 263 | 270 | 236 | 236 | 32,800 | 236 |
| 2008-10-28 | 234 | 247 | 226 | 233 | 22,400 | 233 |
| 2008-10-27 | 244 | 255 | 230 | 230 | 33,300 | 230 |
| 2008-10-24 | 259 | 265 | 243 | 247 | 17,300 | 247 |
| 2008-10-23 | 249 | 255 | 243 | 255 | 16,400 | 255 |
| 2008-10-22 | 256 | 264 | 254 | 255 | 23,700 | 255 |
| 2008-10-21 | 295 | 295 | 270 | 273 | 24,700 | 273 |
| 2008-10-20 | 291 | 295 | 253 | 270 | 20,000 | 270 |
| 2008-10-17 | 281 | 285 | 270 | 283 | 23,300 | 283 |
| 2008-10-16 | 260 | 273 | 249 | 265 | 26,000 | 265 |
| 2008-10-15 | 266 | 266 | 250 | 265 | 61,200 | 265 |
| 2008-10-14 | 295 | 295 | 250 | 266 | 52,300 | 266 |
| 2008-10-10 | 260 | 261 | 220 | 230 | 60,300 | 230 |
| 2008-10-09 | 280 | 280 | 264 | 264 | 29,700 | 264 |
| 2008-10-08 | 295 | 295 | 275 | 275 | 35,000 | 275 |
| 2008-10-07 | 290 | 302 | 282 | 300 | 24,300 | 300 |
| 2008-10-06 | 309 | 309 | 295 | 300 | 24,000 | 300 |
| 2008-10-03 | 310 | 316 | 307 | 310 | 26,000 | 310 |
| 2008-10-02 | 327 | 332 | 321 | 325 | 14,200 | 325 |
| 2008-10-01 | 345 | 345 | 326 | 332 | 12,300 | 332 |
| 2008-09-30 | 325 | 335 | 325 | 335 | 17,500 | 335 |
| 2008-09-29 | 350 | 359 | 333 | 335 | 12,500 | 335 |
| 2008-09-26 | 347 | 355 | 336 | 340 | 26,600 | 340 |
| 2008-09-25 | 351 | 355 | 336 | 347 | 16,400 | 347 |
| 2008-09-24 | 369 | 369 | 360 | 360 | 16,600 | 360 |
| 2008-09-22 | 389 | 389 | 358 | 359 | 29,300 | 359 |
| 2008-09-19 | 370 | 378 | 357 | 369 | 54,800 | 369 |
| 2008-09-18 | 326 | 365 | 297 | 364 | 79,500 | 364 |
| 2008-09-17 | 354 | 355 | 335 | 341 | 25,700 | 341 |
| 2008-09-16 | 326 | 329 | 320 | 329 | 56,800 | 329 |
| 2008-09-12 | 377 | 377 | 366 | 371 | 18,900 | 371 |
| 2008-09-11 | 377 | 377 | 366 | 367 | 19,500 | 367 |
| 2008-09-10 | 377 | 382 | 376 | 377 | 19,000 | 377 |
| 2008-09-09 | 387 | 389 | 381 | 383 | 10,400 | 383 |
| 2008-09-08 | 400 | 405 | 371 | 371 | 44,200 | 371 |
| 2008-09-05 | 406 | 406 | 390 | 390 | 40,100 | 390 |
| 2008-09-04 | 415 | 418 | 410 | 410 | 17,900 | 410 |
| 2008-09-03 | 436 | 436 | 421 | 430 | 9,000 | 430 |
| 2008-09-02 | 440 | 440 | 421 | 421 | 15,200 | 421 |
| 2008-09-01 | 450 | 450 | 437 | 437 | 14,400 | 437 |
| 2008-08-29 | 449 | 456 | 445 | 450 | 11,900 | 450 |
| 2008-08-28 | 451 | 451 | 437 | 437 | 14,900 | 437 |
| 2008-08-27 | 451 | 451 | 448 | 450 | 6,700 | 450 |
| 2008-08-26 | 447 | 451 | 445 | 451 | 9,100 | 451 |
| 2008-08-25 | 449 | 468 | 449 | 450 | 9,000 | 450 |
| 2008-08-22 | 444 | 444 | 438 | 441 | 10,000 | 441 |
| 2008-08-21 | 439 | 443 | 438 | 439 | 10,100 | 439 |
| 2008-08-20 | 444 | 444 | 437 | 440 | 10,900 | 440 |
| 2008-08-19 | 453 | 454 | 445 | 445 | 11,700 | 445 |
| 2008-08-18 | 465 | 465 | 451 | 455 | 13,300 | 455 |
| 2008-08-15 | 458 | 458 | 452 | 454 | 6,600 | 454 |
| 2008-08-14 | 459 | 464 | 455 | 455 | 12,200 | 455 |
| 2008-08-13 | 470 | 470 | 455 | 459 | 15,100 | 459 |
| 2008-08-12 | 475 | 475 | 470 | 471 | 19,500 | 471 |
| 2008-08-11 | 480 | 482 | 475 | 480 | 7,800 | 480 |
| 2008-08-08 | 482 | 485 | 478 | 480 | 6,900 | 480 |
| 2008-08-07 | 493 | 493 | 482 | 487 | 6,300 | 487 |
| 2008-08-06 | 500 | 501 | 491 | 500 | 6,700 | 500 |
| 2008-08-05 | 488 | 500 | 488 | 499 | 4,900 | 499 |
| 2008-08-04 | 504 | 516 | 485 | 485 | 10,700 | 485 |
| 2008-08-01 | 520 | 527 | 500 | 504 | 15,900 | 504 |
| 2008-07-31 | 540 | 540 | 520 | 529 | 16,800 | 529 |
| 2008-07-30 | 524 | 550 | 522 | 550 | 13,800 | 550 |
| 2008-07-29 | 531 | 538 | 525 | 538 | 13,700 | 538 |
| 2008-07-28 | 539 | 543 | 533 | 535 | 19,900 | 535 |
| 2008-07-25 | 517 | 524 | 510 | 524 | 9,800 | 524 |
| 2008-07-24 | 518 | 520 | 502 | 514 | 6,700 | 514 |
| 2008-07-23 | 510 | 520 | 499 | 499 | 6,500 | 499 |
| 2008-07-22 | 487 | 510 | 485 | 510 | 18,000 | 510 |
| 2008-07-18 | 473 | 476 | 471 | 473 | 10,700 | 473 |
| 2008-07-17 | 476 | 480 | 474 | 474 | 5,300 | 474 |
| 2008-07-16 | 473 | 475 | 471 | 474 | 4,000 | 474 |
| 2008-07-15 | 477 | 487 | 475 | 475 | 8,300 | 475 |
| 2008-07-14 | 470 | 490 | 470 | 472 | 11,400 | 472 |
| 2008-07-11 | 490 | 498 | 470 | 470 | 38,000 | 470 |
| 2008-07-10 | 501 | 503 | 490 | 490 | 14,300 | 490 |
| 2008-07-09 | 516 | 516 | 501 | 501 | 1,500 | 501 |
| 2008-07-08 | 519 | 519 | 504 | 514 | 5,200 | 514 |
| 2008-07-07 | 510 | 518 | 506 | 509 | 2,800 | 509 |
| 2008-07-04 | 503 | 508 | 500 | 508 | 4,900 | 508 |
| 2008-07-03 | 501 | 513 | 496 | 513 | 5,600 | 513 |
| 2008-07-02 | 509 | 509 | 493 | 503 | 15,200 | 503 |
| 2008-07-01 | 510 | 510 | 501 | 509 | 6,200 | 509 |
| 2008-06-30 | 501 | 509 | 487 | 503 | 30,900 | 503 |
| 2008-06-27 | 515 | 520 | 513 | 514 | 15,300 | 514 |
| 2008-06-26 | 521 | 525 | 515 | 521 | 6,500 | 521 |
| 2008-06-25 | 518 | 523 | 512 | 514 | 15,300 | 514 |
| 2008-06-24 | 528 | 555 | 510 | 528 | 19,000 | 528 |
| 2008-06-23 | 518 | 538 | 500 | 528 | 9,300 | 528 |
| 2008-06-20 | 524 | 538 | 520 | 523 | 15,200 | 523 |
| 2008-06-19 | 545 | 550 | 524 | 526 | 18,400 | 526 |
| 2008-06-18 | 526 | 545 | 520 | 542 | 19,700 | 542 |
| 2008-06-17 | 541 | 544 | 532 | 539 | 14,300 | 539 |
| 2008-06-16 | 545 | 552 | 543 | 544 | 13,500 | 544 |
| 2008-06-13 | 570 | 570 | 543 | 545 | 23,600 | 545 |
| 2008-06-12 | 536 | 556 | 536 | 554 | 22,800 | 554 |
| 2008-06-11 | 550 | 560 | 546 | 546 | 11,400 | 546 |
| 2008-06-10 | 556 | 561 | 551 | 554 | 6,200 | 554 |
| 2008-06-09 | 551 | 570 | 550 | 559 | 14,100 | 559 |
| 2008-06-06 | 579 | 581 | 560 | 564 | 31,400 | 564 |
| 2008-06-05 | 570 | 579 | 570 | 578 | 14,200 | 578 |
| 2008-06-04 | 564 | 566 | 557 | 565 | 6,500 | 565 |
| 2008-06-03 | 551 | 568 | 551 | 557 | 13,700 | 557 |
| 2008-06-02 | 579 | 579 | 563 | 566 | 17,200 | 566 |
| 2008-05-30 | 576 | 576 | 571 | 573 | 5,600 | 573 |
| 2008-05-29 | 578 | 580 | 568 | 576 | 10,700 | 576 |
| 2008-05-28 | 580 | 580 | 565 | 580 | 14,000 | 580 |
| 2008-05-27 | 578 | 582 | 562 | 582 | 25,700 | 582 |
| 2008-05-26 | 565 | 579 | 564 | 579 | 22,800 | 579 |
| 2008-05-23 | 570 | 572 | 566 | 572 | 19,900 | 572 |
| 2008-05-22 | 579 | 579 | 565 | 571 | 19,900 | 571 |
| 2008-05-21 | 566 | 580 | 563 | 569 | 24,900 | 569 |
| 2008-05-20 | 570 | 577 | 566 | 567 | 15,100 | 567 |
| 2008-05-19 | 580 | 580 | 566 | 575 | 29,000 | 575 |
| 2008-05-16 | 562 | 568 | 554 | 564 | 22,700 | 564 |
| 2008-05-15 | 543 | 570 | 543 | 557 | 54,800 | 557 |
| 2008-05-14 | 569 | 574 | 560 | 560 | 24,300 | 560 |
| 2008-05-13 | 571 | 571 | 555 | 565 | 9,700 | 565 |
| 2008-05-12 | 565 | 578 | 551 | 568 | 25,800 | 568 |
| 2008-05-09 | 577 | 581 | 570 | 577 | 20,000 | 577 |
| 2008-05-08 | 568 | 579 | 568 | 575 | 14,600 | 575 |
| 2008-05-07 | 596 | 596 | 564 | 568 | 24,700 | 568 |
| 2008-05-02 | 565 | 575 | 555 | 566 | 24,100 | 566 |
| 2008-05-01 | 551 | 565 | 551 | 564 | 32,100 | 564 |
| 2008-04-30 | 555 | 560 | 550 | 555 | 19,700 | 555 |
| 2008-04-28 | 575 | 575 | 555 | 561 | 24,300 | 561 |
| 2008-04-25 | 551 | 562 | 551 | 562 | 19,900 | 562 |
| 2008-04-24 | 555 | 575 | 550 | 550 | 18,200 | 550 |
| 2008-04-23 | 554 | 566 | 550 | 555 | 13,400 | 555 |
| 2008-04-22 | 574 | 574 | 550 | 564 | 13,500 | 564 |
| 2008-04-21 | 574 | 575 | 558 | 566 | 26,500 | 566 |
| 2008-04-18 | 553 | 565 | 544 | 558 | 52,900 | 558 |
| 2008-04-17 | 568 | 580 | 560 | 565 | 37,600 | 565 |
| 2008-04-16 | 570 | 579 | 552 | 565 | 26,100 | 565 |
| 2008-04-15 | 546 | 550 | 531 | 531 | 22,800 | 531 |
| 2008-04-14 | 563 | 564 | 542 | 545 | 49,800 | 545 |
| 2008-04-11 | 575 | 583 | 561 | 580 | 46,800 | 580 |
| 2008-04-10 | 595 | 598 | 580 | 583 | 34,700 | 583 |
| 2008-04-09 | 601 | 610 | 597 | 608 | 35,300 | 608 |
| 2008-04-08 | 620 | 624 | 601 | 603 | 43,600 | 603 |
| 2008-04-07 | 644 | 645 | 615 | 620 | 106,000 | 620 |
| 2008-04-04 | 564 | 635 | 564 | 625 | 190,500 | 625 |
| 2008-04-03 | 528 | 550 | 528 | 548 | 44,500 | 548 |
| 2008-04-02 | 528 | 540 | 510 | 525 | 19,000 | 525 |
| 2008-04-01 | 529 | 529 | 513 | 525 | 8,600 | 525 |
| 2008-03-31 | 523 | 523 | 509 | 514 | 13,900 | 514 |
| 2008-03-28 | 530 | 530 | 510 | 520 | 10,500 | 520 |
| 2008-03-27 | 535 | 536 | 501 | 514 | 8,500 | 514 |
| 2008-03-26 | 517 | 535 | 511 | 535 | 15,700 | 535 |
| 2008-03-25 | 520 | 530 | 517 | 525 | 12,600 | 525 |
| 2008-03-24 | 491 | 519 | 491 | 512 | 19,700 | 512 |
| 2008-03-21 | 504 | 520 | 487 | 516 | 18,200 | 516 |
| 2008-03-19 | 471 | 493 | 471 | 473 | 25,400 | 473 |
| 2008-03-18 | 477 | 477 | 451 | 460 | 27,800 | 460 |
| 2008-03-17 | 491 | 498 | 474 | 477 | 23,400 | 477 |
| 2008-03-14 | 486 | 510 | 486 | 500 | 23,400 | 500 |
| 2008-03-13 | 523 | 523 | 499 | 501 | 16,700 | 501 |
| 2008-03-12 | 560 | 561 | 525 | 533 | 15,300 | 533 |
| 2008-03-11 | 469 | 530 | 465 | 520 | 10,500 | 520 |
| 2008-03-10 | 499 | 504 | 474 | 484 | 17,900 | 484 |
| 2008-03-07 | 510 | 511 | 490 | 501 | 30,300 | 501 |
| 2008-03-06 | 520 | 531 | 516 | 521 | 16,900 | 521 |
| 2008-03-05 | 530 | 530 | 515 | 517 | 20,300 | 517 |
| 2008-03-04 | 542 | 550 | 535 | 535 | 17,200 | 535 |
| 2008-03-03 | 560 | 570 | 542 | 543 | 38,000 | 543 |
| 2008-02-29 | 582 | 582 | 560 | 570 | 54,500 | 570 |
| 2008-02-28 | 540 | 600 | 540 | 573 | 74,700 | 573 |
| 2008-02-27 | 528 | 555 | 527 | 545 | 108,900 | 545 |
| 2008-02-26 | 487 | 517 | 487 | 512 | 105,900 | 512 |
| 2008-02-25 | 487 | 490 | 475 | 485 | 20,500 | 485 |
| 2008-02-22 | 476 | 477 | 464 | 468 | 13,600 | 468 |
| 2008-02-21 | 481 | 482 | 475 | 479 | 11,300 | 479 |
| 2008-02-20 | 482 | 482 | 465 | 465 | 19,700 | 465 |
| 2008-02-19 | 475 | 479 | 465 | 477 | 39,800 | 477 |
| 2008-02-18 | 471 | 474 | 466 | 470 | 37,000 | 470 |
| 2008-02-15 | 444 | 454 | 442 | 451 | 19,500 | 451 |
| 2008-02-14 | 448 | 450 | 432 | 442 | 25,800 | 442 |
| 2008-02-13 | 430 | 438 | 430 | 432 | 33,500 | 432 |
| 2008-02-12 | 456 | 457 | 430 | 430 | 33,700 | 430 |
| 2008-02-08 | 450 | 455 | 448 | 450 | 22,900 | 450 |
| 2008-02-07 | 446 | 465 | 442 | 450 | 47,900 | 450 |
| 2008-02-06 | 464 | 464 | 448 | 453 | 50,100 | 453 |
| 2008-02-05 | 478 | 480 | 461 | 467 | 107,300 | 467 |
| 2008-02-04 | 540 | 540 | 467 | 476 | 180,400 | 476 |
| 2008-02-01 | 644 | 647 | 534 | 534 | 39,100 | 534 |
| 2008-01-31 | 618 | 634 | 609 | 634 | 17,100 | 634 |
| 2008-01-30 | 616 | 621 | 602 | 620 | 11,800 | 620 |
| 2008-01-29 | 601 | 618 | 601 | 610 | 8,100 | 610 |
| 2008-01-28 | 637 | 637 | 580 | 586 | 32,900 | 586 |
| 2008-01-25 | 580 | 584 | 559 | 567 | 17,200 | 567 |
| 2008-01-24 | 555 | 557 | 544 | 548 | 19,800 | 548 |
| 2008-01-23 | 557 | 565 | 545 | 553 | 13,800 | 553 |
| 2008-01-22 | 550 | 550 | 523 | 535 | 16,200 | 535 |
| 2008-01-21 | 595 | 595 | 558 | 558 | 21,800 | 558 |
| 2008-01-18 | 560 | 600 | 554 | 596 | 33,400 | 596 |
| 2008-01-17 | 580 | 619 | 575 | 599 | 25,900 | 599 |
| 2008-01-16 | 544 | 600 | 544 | 580 | 15,300 | 580 |
| 2008-01-15 | 609 | 620 | 601 | 605 | 14,000 | 605 |
| 2008-01-11 | 655 | 658 | 624 | 629 | 24,900 | 629 |
| 2008-01-10 | 650 | 663 | 650 | 654 | 4,300 | 654 |
| 2008-01-09 | 640 | 661 | 635 | 649 | 23,500 | 649 |
| 2008-01-08 | 652 | 680 | 630 | 640 | 20,300 | 640 |
| 2008-01-07 | 692 | 694 | 653 | 660 | 16,300 | 660 |
| 2008-01-04 | 717 | 717 | 685 | 705 | 12,600 | 705 |
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
