6926 岡谷電機産業(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 249 | 250 | 244 | 250 | 15,000 | 250 |
| 2009-12-29 | 244 | 248 | 243 | 247 | 13,500 | 247 |
| 2009-12-28 | 247 | 250 | 242 | 247 | 22,300 | 247 |
| 2009-12-25 | 242 | 246 | 240 | 242 | 27,200 | 242 |
| 2009-12-24 | 242 | 243 | 238 | 242 | 31,400 | 242 |
| 2009-12-22 | 243 | 247 | 237 | 243 | 38,000 | 243 |
| 2009-12-21 | 253 | 253 | 241 | 244 | 25,200 | 244 |
| 2009-12-18 | 248 | 252 | 246 | 252 | 15,000 | 252 |
| 2009-12-17 | 246 | 254 | 246 | 251 | 18,100 | 251 |
| 2009-12-16 | 255 | 255 | 243 | 248 | 17,400 | 248 |
| 2009-12-15 | 250 | 255 | 242 | 251 | 18,700 | 251 |
| 2009-12-14 | 254 | 258 | 249 | 252 | 25,300 | 252 |
| 2009-12-11 | 248 | 254 | 248 | 253 | 39,900 | 253 |
| 2009-12-10 | 242 | 243 | 238 | 241 | 12,800 | 241 |
| 2009-12-09 | 236 | 243 | 236 | 237 | 10,000 | 237 |
| 2009-12-08 | 238 | 244 | 236 | 236 | 18,700 | 236 |
| 2009-12-07 | 241 | 241 | 232 | 237 | 15,400 | 237 |
| 2009-12-04 | 230 | 235 | 230 | 231 | 9,100 | 231 |
| 2009-12-03 | 230 | 237 | 229 | 230 | 26,900 | 230 |
| 2009-12-02 | 228 | 230 | 227 | 229 | 6,800 | 229 |
| 2009-12-01 | 227 | 227 | 218 | 227 | 22,400 | 227 |
| 2009-11-30 | 213 | 224 | 213 | 222 | 19,700 | 222 |
| 2009-11-27 | 213 | 213 | 211 | 212 | 28,300 | 212 |
| 2009-11-26 | 207 | 210 | 206 | 207 | 9,300 | 207 |
| 2009-11-25 | 205 | 208 | 205 | 206 | 6,800 | 206 |
| 2009-11-24 | 212 | 212 | 205 | 205 | 16,400 | 205 |
| 2009-11-20 | 215 | 215 | 213 | 213 | 10,400 | 213 |
| 2009-11-19 | 220 | 222 | 215 | 216 | 10,300 | 216 |
| 2009-11-18 | 220 | 220 | 214 | 219 | 18,600 | 219 |
| 2009-11-17 | 223 | 223 | 218 | 218 | 12,100 | 218 |
| 2009-11-16 | 221 | 223 | 216 | 221 | 6,300 | 221 |
| 2009-11-13 | 220 | 223 | 219 | 220 | 16,300 | 220 |
| 2009-11-12 | 224 | 224 | 215 | 216 | 13,900 | 216 |
| 2009-11-11 | 224 | 224 | 221 | 222 | 8,600 | 222 |
| 2009-11-10 | 222 | 224 | 221 | 221 | 13,000 | 221 |
| 2009-11-09 | 228 | 228 | 221 | 224 | 12,500 | 224 |
| 2009-11-06 | 230 | 231 | 226 | 227 | 12,800 | 227 |
| 2009-11-05 | 230 | 231 | 228 | 230 | 12,000 | 230 |
| 2009-11-04 | 230 | 231 | 229 | 230 | 7,100 | 230 |
| 2009-11-02 | 236 | 236 | 229 | 231 | 10,600 | 231 |
| 2009-10-30 | 233 | 234 | 229 | 231 | 13,000 | 231 |
| 2009-10-29 | 230 | 234 | 229 | 232 | 28,600 | 232 |
| 2009-10-28 | 231 | 233 | 230 | 233 | 23,000 | 233 |
| 2009-10-27 | 244 | 244 | 233 | 237 | 29,200 | 237 |
| 2009-10-26 | 232 | 239 | 232 | 239 | 16,000 | 239 |
| 2009-10-23 | 232 | 237 | 231 | 237 | 17,800 | 237 |
| 2009-10-22 | 234 | 236 | 232 | 236 | 28,400 | 236 |
| 2009-10-21 | 236 | 238 | 236 | 237 | 17,200 | 237 |
| 2009-10-20 | 236 | 240 | 236 | 237 | 21,500 | 237 |
| 2009-10-19 | 240 | 241 | 235 | 239 | 16,500 | 239 |
| 2009-10-16 | 243 | 243 | 239 | 240 | 10,700 | 240 |
| 2009-10-15 | 240 | 244 | 238 | 240 | 22,700 | 240 |
| 2009-10-14 | 241 | 243 | 237 | 237 | 12,500 | 237 |
| 2009-10-13 | 235 | 238 | 234 | 237 | 26,100 | 237 |
| 2009-10-09 | 233 | 235 | 229 | 230 | 24,300 | 230 |
| 2009-10-08 | 236 | 238 | 230 | 231 | 23,400 | 231 |
| 2009-10-07 | 236 | 236 | 230 | 234 | 14,600 | 234 |
| 2009-10-06 | 234 | 237 | 232 | 235 | 9,700 | 235 |
| 2009-10-05 | 243 | 243 | 234 | 235 | 11,800 | 235 |
| 2009-10-02 | 246 | 248 | 238 | 242 | 25,900 | 242 |
| 2009-10-01 | 258 | 262 | 249 | 249 | 17,000 | 249 |
| 2009-09-30 | 254 | 254 | 248 | 253 | 36,000 | 253 |
| 2009-09-29 | 257 | 257 | 253 | 254 | 8,000 | 254 |
| 2009-09-28 | 265 | 265 | 255 | 257 | 13,900 | 257 |
| 2009-09-25 | 260 | 264 | 251 | 258 | 17,800 | 258 |
| 2009-09-24 | 265 | 268 | 259 | 268 | 21,100 | 268 |
| 2009-09-18 | 257 | 260 | 257 | 260 | 8,200 | 260 |
| 2009-09-17 | 256 | 260 | 256 | 260 | 18,900 | 260 |
| 2009-09-16 | 256 | 258 | 255 | 255 | 13,300 | 255 |
| 2009-09-15 | 258 | 262 | 258 | 258 | 8,500 | 258 |
| 2009-09-14 | 260 | 261 | 258 | 261 | 15,000 | 261 |
| 2009-09-11 | 270 | 270 | 264 | 264 | 20,900 | 264 |
| 2009-09-10 | 268 | 271 | 261 | 271 | 30,700 | 271 |
| 2009-09-09 | 277 | 277 | 270 | 270 | 3,000 | 270 |
| 2009-09-08 | 273 | 273 | 270 | 272 | 6,600 | 272 |
| 2009-09-07 | 274 | 275 | 271 | 272 | 6,700 | 272 |
| 2009-09-04 | 274 | 275 | 273 | 273 | 5,700 | 273 |
| 2009-09-03 | 276 | 280 | 274 | 275 | 20,300 | 275 |
| 2009-09-02 | 280 | 281 | 272 | 276 | 15,600 | 276 |
| 2009-09-01 | 285 | 290 | 281 | 284 | 9,600 | 284 |
| 2009-08-31 | 280 | 284 | 280 | 283 | 10,400 | 283 |
| 2009-08-28 | 280 | 284 | 279 | 281 | 4,000 | 281 |
| 2009-08-27 | 282 | 283 | 278 | 279 | 28,900 | 279 |
| 2009-08-26 | 284 | 286 | 281 | 283 | 15,300 | 283 |
| 2009-08-25 | 282 | 284 | 281 | 281 | 9,700 | 281 |
| 2009-08-24 | 280 | 290 | 280 | 286 | 16,300 | 286 |
| 2009-08-21 | 280 | 280 | 275 | 276 | 4,400 | 276 |
| 2009-08-20 | 278 | 280 | 275 | 280 | 13,500 | 280 |
| 2009-08-19 | 279 | 281 | 277 | 280 | 12,400 | 280 |
| 2009-08-18 | 280 | 282 | 278 | 282 | 12,800 | 282 |
| 2009-08-17 | 281 | 282 | 280 | 282 | 11,900 | 282 |
| 2009-08-14 | 281 | 287 | 280 | 282 | 17,700 | 282 |
| 2009-08-13 | 286 | 288 | 281 | 282 | 13,600 | 282 |
| 2009-08-12 | 287 | 287 | 281 | 284 | 26,800 | 284 |
| 2009-08-11 | 286 | 293 | 286 | 292 | 13,900 | 292 |
| 2009-08-10 | 290 | 295 | 287 | 291 | 11,400 | 291 |
| 2009-08-07 | 294 | 294 | 289 | 291 | 12,000 | 291 |
| 2009-08-06 | 294 | 296 | 292 | 295 | 7,100 | 295 |
| 2009-08-05 | 296 | 300 | 294 | 296 | 10,800 | 296 |
| 2009-08-04 | 295 | 300 | 295 | 297 | 5,800 | 297 |
| 2009-08-03 | 299 | 299 | 297 | 299 | 8,800 | 299 |
| 2009-07-31 | 292 | 298 | 292 | 295 | 20,200 | 295 |
| 2009-07-30 | 300 | 300 | 294 | 300 | 7,500 | 300 |
| 2009-07-29 | 299 | 299 | 294 | 295 | 3,800 | 295 |
| 2009-07-28 | 300 | 301 | 293 | 295 | 7,300 | 295 |
| 2009-07-27 | 309 | 309 | 295 | 299 | 15,400 | 299 |
| 2009-07-24 | 300 | 305 | 299 | 301 | 9,700 | 301 |
| 2009-07-23 | 304 | 305 | 299 | 299 | 4,500 | 299 |
| 2009-07-22 | 302 | 307 | 298 | 306 | 4,100 | 306 |
| 2009-07-21 | 303 | 306 | 295 | 301 | 11,900 | 301 |
| 2009-07-17 | 291 | 295 | 286 | 295 | 10,500 | 295 |
| 2009-07-16 | 291 | 296 | 290 | 290 | 3,500 | 290 |
| 2009-07-15 | 290 | 295 | 289 | 289 | 2,900 | 289 |
| 2009-07-14 | 291 | 291 | 285 | 288 | 5,900 | 288 |
| 2009-07-13 | 290 | 298 | 288 | 288 | 10,400 | 288 |
| 2009-07-10 | 297 | 298 | 291 | 295 | 9,700 | 295 |
| 2009-07-09 | 293 | 297 | 290 | 292 | 9,600 | 292 |
| 2009-07-08 | 299 | 299 | 293 | 293 | 12,700 | 293 |
| 2009-07-07 | 299 | 303 | 297 | 300 | 24,000 | 300 |
| 2009-07-06 | 300 | 301 | 298 | 300 | 11,100 | 300 |
| 2009-07-03 | 302 | 302 | 289 | 300 | 19,500 | 300 |
| 2009-07-02 | 316 | 316 | 307 | 307 | 6,900 | 307 |
| 2009-07-01 | 315 | 317 | 311 | 317 | 10,200 | 317 |
| 2009-06-30 | 310 | 317 | 309 | 315 | 8,600 | 315 |
| 2009-06-29 | 318 | 318 | 307 | 307 | 13,500 | 307 |
| 2009-06-26 | 307 | 309 | 300 | 309 | 8,300 | 309 |
| 2009-06-25 | 294 | 306 | 294 | 304 | 6,000 | 304 |
| 2009-06-24 | 288 | 292 | 285 | 292 | 4,900 | 292 |
| 2009-06-23 | 293 | 293 | 283 | 283 | 9,300 | 283 |
| 2009-06-22 | 295 | 298 | 286 | 295 | 9,500 | 295 |
| 2009-06-19 | 296 | 299 | 295 | 295 | 12,000 | 295 |
| 2009-06-18 | 300 | 306 | 295 | 306 | 8,700 | 306 |
| 2009-06-17 | 293 | 302 | 293 | 300 | 10,900 | 300 |
| 2009-06-16 | 310 | 311 | 303 | 303 | 19,400 | 303 |
| 2009-06-15 | 317 | 321 | 317 | 318 | 14,700 | 318 |
| 2009-06-12 | 315 | 315 | 310 | 315 | 22,300 | 315 |
| 2009-06-11 | 308 | 312 | 305 | 305 | 14,300 | 305 |
| 2009-06-10 | 309 | 310 | 306 | 309 | 16,700 | 309 |
| 2009-06-09 | 306 | 308 | 303 | 305 | 7,700 | 305 |
| 2009-06-08 | 310 | 310 | 303 | 307 | 35,500 | 307 |
| 2009-06-05 | 300 | 305 | 280 | 280 | 30,900 | 280 |
| 2009-06-04 | 280 | 300 | 280 | 296 | 32,200 | 296 |
| 2009-06-03 | 282 | 285 | 280 | 282 | 19,100 | 282 |
| 2009-06-02 | 281 | 284 | 278 | 280 | 13,400 | 280 |
| 2009-06-01 | 285 | 285 | 270 | 276 | 17,300 | 276 |
| 2009-05-29 | 275 | 277 | 270 | 270 | 7,000 | 270 |
| 2009-05-28 | 277 | 280 | 277 | 277 | 14,900 | 277 |
| 2009-05-27 | 280 | 285 | 278 | 279 | 24,600 | 279 |
| 2009-05-26 | 271 | 275 | 266 | 275 | 13,600 | 275 |
| 2009-05-25 | 269 | 272 | 266 | 271 | 7,200 | 271 |
| 2009-05-22 | 265 | 267 | 265 | 266 | 3,900 | 266 |
| 2009-05-21 | 268 | 268 | 265 | 266 | 2,800 | 266 |
| 2009-05-20 | 267 | 270 | 265 | 268 | 9,100 | 268 |
| 2009-05-19 | 268 | 269 | 263 | 265 | 8,100 | 265 |
| 2009-05-18 | 266 | 266 | 260 | 263 | 6,200 | 263 |
| 2009-05-15 | 257 | 265 | 257 | 265 | 6,400 | 265 |
| 2009-05-14 | 262 | 264 | 258 | 259 | 10,800 | 259 |
| 2009-05-13 | 262 | 267 | 262 | 264 | 5,000 | 264 |
| 2009-05-12 | 263 | 266 | 263 | 264 | 4,300 | 264 |
| 2009-05-11 | 264 | 270 | 263 | 266 | 13,000 | 266 |
| 2009-05-08 | 260 | 262 | 256 | 262 | 8,200 | 262 |
| 2009-05-07 | 259 | 260 | 256 | 259 | 7,800 | 259 |
| 2009-05-01 | 262 | 262 | 255 | 255 | 9,500 | 255 |
| 2009-04-30 | 259 | 259 | 253 | 255 | 9,200 | 255 |
| 2009-04-28 | 252 | 256 | 250 | 250 | 10,100 | 250 |
| 2009-04-27 | 264 | 264 | 251 | 251 | 13,600 | 251 |
| 2009-04-24 | 256 | 260 | 256 | 258 | 5,500 | 258 |
| 2009-04-23 | 260 | 260 | 252 | 255 | 12,700 | 255 |
| 2009-04-22 | 260 | 261 | 255 | 256 | 14,200 | 256 |
| 2009-04-21 | 264 | 264 | 255 | 260 | 9,100 | 260 |
| 2009-04-20 | 262 | 264 | 250 | 264 | 25,900 | 264 |
| 2009-04-17 | 260 | 264 | 258 | 262 | 23,800 | 262 |
| 2009-04-16 | 268 | 268 | 260 | 260 | 9,900 | 260 |
| 2009-04-15 | 267 | 268 | 262 | 266 | 10,200 | 266 |
| 2009-04-14 | 268 | 269 | 264 | 266 | 15,800 | 266 |
| 2009-04-13 | 271 | 271 | 266 | 266 | 11,200 | 266 |
| 2009-04-10 | 272 | 272 | 266 | 271 | 17,400 | 271 |
| 2009-04-09 | 270 | 274 | 267 | 273 | 10,600 | 273 |
| 2009-04-08 | 273 | 273 | 262 | 267 | 17,700 | 267 |
| 2009-04-07 | 281 | 281 | 278 | 280 | 10,400 | 280 |
| 2009-04-06 | 281 | 282 | 276 | 281 | 10,700 | 281 |
| 2009-04-03 | 273 | 278 | 271 | 275 | 15,100 | 275 |
| 2009-04-02 | 272 | 276 | 270 | 270 | 12,700 | 270 |
| 2009-04-01 | 278 | 278 | 271 | 274 | 5,600 | 274 |
| 2009-03-31 | 270 | 271 | 266 | 270 | 5,800 | 270 |
| 2009-03-30 | 272 | 274 | 269 | 270 | 11,100 | 270 |
| 2009-03-27 | 280 | 280 | 272 | 272 | 31,000 | 272 |
| 2009-03-26 | 262 | 273 | 262 | 272 | 30,500 | 272 |
| 2009-03-25 | 273 | 279 | 273 | 279 | 20,000 | 279 |
| 2009-03-24 | 278 | 278 | 271 | 275 | 19,100 | 275 |
| 2009-03-23 | 278 | 279 | 270 | 272 | 20,800 | 272 |
| 2009-03-19 | 280 | 281 | 269 | 275 | 34,800 | 275 |
| 2009-03-18 | 271 | 275 | 269 | 275 | 26,000 | 275 |
| 2009-03-17 | 276 | 277 | 270 | 270 | 26,300 | 270 |
| 2009-03-16 | 278 | 289 | 276 | 276 | 13,600 | 276 |
| 2009-03-13 | 275 | 284 | 275 | 279 | 25,200 | 279 |
| 2009-03-12 | 299 | 299 | 290 | 290 | 8,200 | 290 |
| 2009-03-11 | 293 | 299 | 293 | 294 | 5,100 | 294 |
| 2009-03-10 | 295 | 303 | 295 | 298 | 6,000 | 298 |
| 2009-03-09 | 298 | 300 | 295 | 300 | 4,700 | 300 |
| 2009-03-06 | 300 | 300 | 296 | 298 | 8,400 | 298 |
| 2009-03-05 | 300 | 302 | 292 | 302 | 8,900 | 302 |
| 2009-03-04 | 287 | 296 | 287 | 296 | 3,700 | 296 |
| 2009-03-03 | 300 | 300 | 289 | 291 | 2,200 | 291 |
| 2009-03-02 | 295 | 301 | 295 | 300 | 14,800 | 300 |
| 2009-02-27 | 292 | 293 | 285 | 287 | 11,200 | 287 |
| 2009-02-26 | 276 | 284 | 273 | 284 | 8,600 | 284 |
| 2009-02-25 | 272 | 275 | 266 | 275 | 4,500 | 275 |
| 2009-02-24 | 275 | 275 | 265 | 267 | 4,300 | 267 |
| 2009-02-23 | 271 | 277 | 270 | 276 | 3,300 | 276 |
| 2009-02-20 | 289 | 289 | 271 | 271 | 7,400 | 271 |
| 2009-02-19 | 290 | 290 | 275 | 279 | 9,500 | 279 |
| 2009-02-18 | 281 | 290 | 278 | 287 | 4,300 | 287 |
| 2009-02-17 | 290 | 292 | 283 | 283 | 2,800 | 283 |
| 2009-02-16 | 288 | 300 | 280 | 285 | 7,300 | 285 |
| 2009-02-13 | 270 | 276 | 270 | 276 | 8,200 | 276 |
| 2009-02-12 | 275 | 276 | 270 | 271 | 7,900 | 271 |
| 2009-02-10 | 290 | 291 | 285 | 285 | 8,500 | 285 |
| 2009-02-09 | 293 | 295 | 291 | 292 | 4,400 | 292 |
| 2009-02-06 | 304 | 304 | 297 | 298 | 3,100 | 298 |
| 2009-02-05 | 307 | 307 | 301 | 301 | 5,400 | 301 |
| 2009-02-04 | 298 | 302 | 295 | 302 | 2,900 | 302 |
| 2009-02-03 | 293 | 303 | 290 | 303 | 5,200 | 303 |
| 2009-02-02 | 311 | 311 | 293 | 295 | 9,100 | 295 |
| 2009-01-30 | 307 | 307 | 295 | 302 | 6,300 | 302 |
| 2009-01-29 | 307 | 307 | 304 | 307 | 5,500 | 307 |
| 2009-01-28 | 305 | 313 | 305 | 306 | 3,500 | 306 |
| 2009-01-27 | 315 | 315 | 305 | 305 | 8,200 | 305 |
| 2009-01-26 | 295 | 310 | 294 | 310 | 9,600 | 310 |
| 2009-01-23 | 312 | 312 | 295 | 296 | 8,000 | 296 |
| 2009-01-22 | 307 | 314 | 307 | 311 | 1,500 | 311 |
| 2009-01-21 | 295 | 314 | 295 | 312 | 7,100 | 312 |
| 2009-01-20 | 300 | 316 | 298 | 303 | 5,900 | 303 |
| 2009-01-19 | 319 | 320 | 300 | 305 | 7,600 | 305 |
| 2009-01-16 | 291 | 310 | 290 | 310 | 8,500 | 310 |
| 2009-01-15 | 293 | 295 | 291 | 295 | 7,400 | 295 |
| 2009-01-14 | 293 | 295 | 292 | 292 | 5,100 | 292 |
| 2009-01-13 | 307 | 307 | 291 | 292 | 10,100 | 292 |
| 2009-01-09 | 295 | 310 | 295 | 305 | 29,100 | 305 |
| 2009-01-08 | 321 | 321 | 314 | 315 | 4,500 | 315 |
| 2009-01-07 | 329 | 330 | 325 | 325 | 8,500 | 325 |
| 2009-01-06 | 312 | 325 | 300 | 323 | 7,900 | 323 |
| 2009-01-05 | 315 | 320 | 315 | 316 | 13,600 | 316 |
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
