6926 岡谷電機産業(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	345	346	341	344	6,200	344
2010-12-29	343	345	338	345	8,000	345
2010-12-28	338	344	338	342	11,400	342
2010-12-27	348	348	341	345	23,800	345
2010-12-24	347	347	336	341	20,100	341
2010-12-22	346	346	339	340	33,100	340
2010-12-21	342	349	342	344	15,300	344
2010-12-20	353	353	339	342	31,000	342
2010-12-17	343	345	343	343	15,300	343
2010-12-16	344	348	342	345	16,200	345
2010-12-15	344	344	341	343	18,500	343
2010-12-14	341	344	331	340	22,100	340
2010-12-13	338	339	336	339	16,100	339
2010-12-10	333	333	329	332	37,900	332
2010-12-09	325	328	325	327	24,000	327
2010-12-08	328	331	328	329	10,800	329
2010-12-07	325	330	322	330	11,300	330
2010-12-06	320	324	319	323	16,100	323
2010-12-03	319	324	319	322	6,900	322
2010-12-02	320	324	317	320	15,300	320
2010-12-01	320	320	315	320	10,100	320
2010-11-30	321	322	318	319	9,300	319
2010-11-29	316	321	314	319	18,200	319
2010-11-26	315	319	310	317	12,500	317
2010-11-25	316	320	309	317	14,600	317
2010-11-24	318	320	316	316	14,900	316
2010-11-22	320	321	317	318	8,600	318
2010-11-19	321	322	315	318	12,400	318
2010-11-18	320	320	315	319	11,200	319
2010-11-17	314	317	314	317	4,700	317
2010-11-16	320	320	313	314	7,300	314
2010-11-15	326	326	303	319	13,700	319
2010-11-12	324	326	321	321	9,700	321
2010-11-11	323	324	321	323	6,400	323
2010-11-10	314	323	314	321	11,100	321
2010-11-09	318	325	318	320	8,900	320
2010-11-08	310	317	308	317	12,600	317
2010-11-05	302	308	302	308	9,600	308
2010-11-04	293	301	293	298	13,200	298
2010-11-02	295	301	293	296	6,300	296
2010-11-01	304	304	296	298	18,600	298
2010-10-29	302	303	300	303	9,800	303
2010-10-28	310	310	302	302	14,800	302
2010-10-27	310	310	306	309	16,300	309
2010-10-26	305	306	303	306	7,200	306
2010-10-25	304	304	300	302	5,900	302
2010-10-22	301	306	300	305	9,300	305
2010-10-21	308	308	303	303	14,700	303
2010-10-20	309	313	306	309	7,400	309
2010-10-19	308	310	308	309	8,300	309
2010-10-18	306	308	304	307	7,200	307
2010-10-15	305	308	303	306	5,000	306
2010-10-14	312	313	306	308	6,500	308
2010-10-13	307	315	303	304	7,900	304
2010-10-12	320	320	307	307	13,400	307
2010-10-08	322	322	318	318	4,700	318
2010-10-07	319	322	316	322	10,100	322
2010-10-06	320	322	316	319	7,100	319
2010-10-05	317	322	314	318	18,900	318
2010-10-04	318	319	315	317	3,800	317
2010-10-01	329	329	316	318	12,500	318
2010-09-30	334	335	321	321	9,500	321
2010-09-29	325	334	325	332	7,500	332
2010-09-28	328	330	324	327	11,500	327
2010-09-27	336	337	329	337	17,100	337
2010-09-24	333	334	330	332	13,300	332
2010-09-22	336	336	332	333	12,000	333
2010-09-21	335	335	330	331	17,300	331
2010-09-17	330	330	326	329	11,200	329
2010-09-16	331	331	327	329	6,600	329
2010-09-15	330	332	324	330	12,900	330
2010-09-14	328	330	323	330	12,700	330
2010-09-13	328	333	326	330	26,800	330
2010-09-10	330	330	321	328	20,000	328
2010-09-09	314	323	312	322	10,800	322
2010-09-08	312	315	312	314	5,500	314
2010-09-07	315	318	314	316	4,200	316
2010-09-06	317	319	315	319	5,600	319
2010-09-03	313	313	311	312	4,600	312
2010-09-02	316	316	309	313	5,900	313
2010-09-01	315	315	310	310	12,900	310
2010-08-31	317	317	311	311	12,500	311
2010-08-30	312	320	310	319	15,100	319
2010-08-27	311	314	308	310	18,600	310
2010-08-26	305	310	302	310	9,800	310
2010-08-25	298	302	295	302	12,900	302
2010-08-24	306	306	300	304	25,300	304
2010-08-23	311	318	309	309	11,300	309
2010-08-20	315	316	311	311	7,700	311
2010-08-19	315	320	315	316	11,900	316
2010-08-18	315	321	314	315	11,200	315
2010-08-17	305	318	305	312	10,000	312
2010-08-16	315	317	303	309	19,200	309
2010-08-13	323	326	315	315	62,300	315
2010-08-12	313	316	300	307	29,500	307
2010-08-11	328	330	320	321	16,000	321
2010-08-10	331	332	328	328	6,900	328
2010-08-09	330	333	330	331	5,200	331
2010-08-06	330	337	325	335	10,900	335
2010-08-05	333	335	331	333	6,600	333
2010-08-04	340	340	333	333	8,600	333
2010-08-03	340	340	335	337	11,600	337
2010-08-02	342	345	338	340	11,500	340
2010-07-30	347	350	342	342	17,700	342
2010-07-29	342	354	333	349	46,300	349
2010-07-28	340	344	338	343	11,200	343
2010-07-27	343	343	337	340	19,000	340
2010-07-26	330	337	329	335	9,000	335
2010-07-23	330	337	325	330	8,800	330
2010-07-22	326	331	323	329	11,700	329
2010-07-21	330	333	324	326	6,500	326
2010-07-20	339	339	325	330	19,700	330
2010-07-16	335	335	329	331	11,300	331
2010-07-15	337	337	334	334	2,700	334
2010-07-14	336	339	335	338	5,000	338
2010-07-13	336	336	330	331	7,400	331
2010-07-12	345	345	331	335	14,200	335
2010-07-09	345	345	342	343	6,200	343
2010-07-08	343	345	338	342	6,600	342
2010-07-07	340	340	334	335	4,200	335
2010-07-06	336	343	330	343	11,200	343
2010-07-05	329	339	329	336	7,700	336
2010-07-02	330	340	328	328	9,800	328
2010-07-01	331	331	327	330	6,700	330
2010-06-30	331	334	331	334	13,400	334
2010-06-29	346	346	340	341	5,400	341
2010-06-28	338	340	335	338	9,200	338
2010-06-25	332	339	332	337	29,600	337
2010-06-24	340	341	336	338	10,000	338
2010-06-23	341	344	336	341	7,300	341
2010-06-22	348	349	341	345	12,100	345
2010-06-21	357	357	347	348	18,300	348
2010-06-18	346	349	343	349	9,400	349
2010-06-17	351	352	349	349	11,600	349
2010-06-16	348	351	344	351	33,600	351
2010-06-15	347	349	344	344	14,900	344
2010-06-14	353	359	347	350	37,000	350
2010-06-11	336	345	336	343	54,900	343
2010-06-10	317	327	317	327	33,200	327
2010-06-09	315	316	312	316	17,300	316
2010-06-08	307	318	302	315	19,200	315
2010-06-07	315	315	310	311	13,100	311
2010-06-04	323	323	318	320	8,700	320
2010-06-03	318	325	317	321	15,800	321
2010-06-02	317	321	315	319	7,500	319
2010-06-01	326	326	318	322	10,800	322
2010-05-31	316	323	310	322	20,200	322
2010-05-28	310	314	307	312	12,700	312
2010-05-27	300	306	297	305	17,000	305
2010-05-26	297	306	290	303	35,200	303
2010-05-25	310	310	299	300	26,400	300
2010-05-24	310	311	304	309	17,000	309
2010-05-21	302	310	302	306	31,100	306
2010-05-20	320	331	310	314	31,700	314
2010-05-19	325	338	311	327	32,600	327
2010-05-18	339	340	320	328	29,200	328
2010-05-17	345	348	336	340	39,900	340
2010-05-14	336	350	330	347	107,500	347
2010-05-13	321	333	321	331	35,500	331
2010-05-12	328	328	313	320	18,500	320
2010-05-11	322	329	321	321	9,300	321
2010-05-10	316	323	312	319	13,500	319
2010-05-07	320	321	310	316	25,000	316
2010-05-06	329	334	324	328	32,700	328
2010-04-30	345	345	339	341	23,400	341
2010-04-28	338	340	332	337	31,800	337
2010-04-27	337	342	331	342	43,500	342
2010-04-26	329	334	328	334	32,300	334
2010-04-23	324	328	322	325	15,100	325
2010-04-22	329	329	319	323	24,300	323
2010-04-21	320	328	320	327	15,600	327
2010-04-20	313	320	310	315	16,600	315
2010-04-19	318	320	313	314	26,100	314
2010-04-16	326	326	322	322	21,100	322
2010-04-15	327	328	324	325	14,100	325
2010-04-14	328	330	323	324	16,600	324
2010-04-13	324	328	322	327	23,500	327
2010-04-12	320	327	320	325	18,800	325
2010-04-09	325	330	321	323	22,400	323
2010-04-08	323	329	322	326	22,600	326
2010-04-07	327	336	325	330	26,400	330
2010-04-06	327	334	327	327	32,600	327
2010-04-05	319	332	319	327	35,600	327
2010-04-02	318	320	311	316	48,600	316
2010-04-01	320	324	313	323	45,200	323
2010-03-31	327	330	325	325	51,200	325
2010-03-30	330	335	325	334	47,700	334
2010-03-29	341	343	335	335	81,700	335
2010-03-26	327	347	327	343	183,200	343
2010-03-25	323	335	323	326	81,400	326
2010-03-24	319	326	318	322	71,400	322
2010-03-23	315	319	313	317	26,400	317
2010-03-19	313	315	312	315	27,300	315
2010-03-18	309	315	305	311	34,900	311
2010-03-17	307	310	307	309	22,900	309
2010-03-16	304	307	302	305	39,400	305
2010-03-15	304	305	303	304	9,700	304
2010-03-12	306	306	300	304	42,900	304
2010-03-11	301	310	298	306	34,000	306
2010-03-10	310	310	303	305	22,100	305
2010-03-09	300	307	298	306	38,900	306
2010-03-08	300	300	295	298	31,500	298
2010-03-05	295	295	287	295	27,900	295
2010-03-04	296	296	292	292	12,800	292
2010-03-03	295	296	290	295	20,500	295
2010-03-02	288	298	288	295	22,800	295
2010-03-01	288	295	287	287	45,100	287
2010-02-26	283	285	282	285	11,400	285
2010-02-25	280	283	280	283	16,900	283
2010-02-24	275	283	270	279	23,800	279
2010-02-23	272	278	272	275	15,300	275
2010-02-22	270	275	266	272	14,600	272
2010-02-19	271	272	266	266	17,100	266
2010-02-18	267	275	267	275	18,700	275
2010-02-17	265	273	265	272	22,500	272
2010-02-16	266	268	262	263	15,800	263
2010-02-15	268	270	265	266	26,500	266
2010-02-12	257	263	255	262	15,500	262
2010-02-10	251	268	247	254	22,500	254
2010-02-09	245	260	245	250	17,200	250
2010-02-08	250	256	235	243	48,000	243
2010-02-05	259	261	254	254	21,800	254
2010-02-04	267	267	260	264	11,200	264
2010-02-03	269	272	267	267	17,500	267
2010-02-02	265	268	264	266	7,400	266
2010-02-01	265	265	258	264	15,500	264
2010-01-29	271	271	265	267	18,700	267
2010-01-28	270	275	269	271	23,700	271
2010-01-27	277	277	269	269	16,300	269
2010-01-26	270	277	270	274	20,500	274
2010-01-25	275	278	269	275	20,500	275
2010-01-22	282	282	274	277	32,600	277
2010-01-21	277	287	277	282	40,300	282
2010-01-20	286	287	283	284	31,400	284
2010-01-19	295	298	284	286	60,100	286
2010-01-18	293	301	292	300	80,500	300
2010-01-15	285	301	280	301	94,200	301
2010-01-14	267	275	267	275	23,300	275
2010-01-13	265	266	257	263	21,300	263
2010-01-12	255	262	255	261	25,700	261
2010-01-08	246	253	246	253	27,000	253
2010-01-07	243	246	243	246	26,000	246
2010-01-06	250	252	241	251	22,200	251
2010-01-05	252	253	250	251	26,300	251
2010-01-04	255	256	245	251	19,000	251

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