6926 岡谷電機産業(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	336	339	334	337	6,500	337
2011-12-29	337	337	336	336	1,400	336
2011-12-28	335	337	334	335	3,000	335
2011-12-27	339	339	334	335	12,800	335
2011-12-26	335	340	335	339	7,400	339
2011-12-22	336	337	335	335	8,400	335
2011-12-21	337	337	335	336	3,700	336
2011-12-20	334	336	334	336	3,600	336
2011-12-19	339	339	333	335	18,600	335
2011-12-16	334	334	331	331	6,300	331
2011-12-15	331	332	330	330	14,900	330
2011-12-14	336	336	330	331	13,400	331
2011-12-13	333	336	333	336	13,700	336
2011-12-12	334	340	333	335	34,600	335
2011-12-09	335	335	332	334	27,300	334
2011-12-08	330	334	330	331	3,100	331
2011-12-07	330	336	328	330	7,200	330
2011-12-06	332	332	327	327	11,400	327
2011-12-05	333	338	331	332	11,700	332
2011-12-02	336	337	332	333	3,700	333
2011-12-01	338	338	330	336	7,900	336
2011-11-30	333	334	327	329	10,200	329
2011-11-29	335	336	328	336	10,400	336
2011-11-28	339	340	333	336	8,800	336
2011-11-25	324	330	324	330	5,300	330
2011-11-24	323	328	320	323	9,200	323
2011-11-22	324	329	323	324	5,500	324
2011-11-21	330	330	323	329	7,400	329
2011-11-18	323	324	320	324	10,800	324
2011-11-17	333	333	327	330	9,800	330
2011-11-16	337	337	331	333	4,600	333
2011-11-15	337	337	335	337	4,800	337
2011-11-14	344	344	335	337	6,000	337
2011-11-11	341	344	339	344	8,700	344
2011-11-10	344	344	339	341	10,300	341
2011-11-09	343	345	343	344	6,900	344
2011-11-08	347	347	343	345	2,900	345
2011-11-07	349	349	345	347	4,200	347
2011-11-04	351	351	347	349	3,000	349
2011-11-02	347	348	342	347	13,100	347
2011-11-01	351	351	348	348	10,800	348
2011-10-31	358	361	351	351	6,900	351
2011-10-28	353	355	352	353	9,700	353
2011-10-27	346	350	344	350	14,300	350
2011-10-26	349	350	347	347	7,700	347
2011-10-25	353	353	346	348	8,600	348
2011-10-24	350	353	349	353	5,200	353
2011-10-21	352	352	349	350	1,600	350
2011-10-20	352	352	348	349	6,500	349
2011-10-19	352	355	351	352	8,400	352
2011-10-18	356	356	351	351	5,800	351
2011-10-17	355	355	349	355	6,300	355
2011-10-14	352	356	350	350	10,800	350
2011-10-13	367	367	354	357	11,100	357
2011-10-12	364	368	357	361	7,000	361
2011-10-11	353	357	353	356	7,700	356
2011-10-07	357	357	347	348	16,900	348
2011-10-06	350	353	347	351	8,300	351
2011-10-05	355	357	348	350	14,600	350
2011-10-04	352	354	351	352	5,500	352
2011-10-03	375	375	356	358	10,300	358
2011-09-30	372	372	365	367	9,100	367
2011-09-29	368	368	363	364	10,600	364
2011-09-28	363	368	362	365	14,700	365
2011-09-27	365	370	363	367	18,400	367
2011-09-26	366	366	360	362	10,100	362
2011-09-22	365	365	363	363	4,200	363
2011-09-21	370	370	365	366	6,800	366
2011-09-20	382	382	365	368	19,200	368
2011-09-16	377	382	377	380	12,300	380
2011-09-15	380	381	379	380	7,600	380
2011-09-14	383	385	380	380	5,200	380
2011-09-13	385	387	382	383	11,800	383
2011-09-12	385	390	385	385	14,100	385
2011-09-09	390	390	386	387	13,200	387
2011-09-08	387	390	384	390	9,100	390
2011-09-07	387	389	385	387	29,000	387
2011-09-06	396	396	385	389	36,400	389
2011-09-05	398	398	392	396	6,000	396
2011-09-02	393	400	393	398	10,300	398
2011-09-01	400	402	397	401	8,900	401
2011-08-31	398	400	395	400	9,200	400
2011-08-30	393	395	391	395	8,700	395
2011-08-29	384	391	384	390	12,000	390
2011-08-26	380	383	380	383	4,300	383
2011-08-25	377	382	377	378	7,500	378
2011-08-24	380	380	373	374	7,100	374
2011-08-23	376	382	374	379	6,600	379
2011-08-22	376	380	372	372	6,200	372
2011-08-19	379	380	370	377	10,900	377
2011-08-18	387	387	381	385	9,400	385
2011-08-17	380	387	380	382	7,300	382
2011-08-16	377	384	377	383	11,700	383
2011-08-15	381	382	378	381	9,900	381
2011-08-12	379	381	373	377	39,500	377
2011-08-11	350	358	347	355	16,200	355
2011-08-10	374	374	362	362	12,600	362
2011-08-09	350	360	341	358	29,400	358
2011-08-08	365	378	363	363	19,100	363
2011-08-05	368	371	364	370	14,500	370
2011-08-04	390	390	384	384	10,400	384
2011-08-03	386	390	384	387	10,900	387
2011-08-02	393	393	388	389	9,100	389
2011-08-01	391	397	391	391	12,100	391
2011-07-29	395	395	390	391	10,800	391
2011-07-28	396	400	390	400	18,100	400
2011-07-27	404	404	397	399	16,600	399
2011-07-26	400	402	398	401	8,900	401
2011-07-25	400	400	397	398	12,600	398
2011-07-22	399	399	394	398	9,200	398
2011-07-21	398	399	385	394	20,700	394
2011-07-20	398	402	397	400	7,300	400
2011-07-19	400	400	393	397	19,400	397
2011-07-15	394	396	394	396	7,100	396
2011-07-14	389	396	389	393	5,900	393
2011-07-13	388	396	388	392	17,100	392
2011-07-12	389	390	388	390	12,500	390
2011-07-11	400	400	390	392	22,700	392
2011-07-08	397	400	397	397	8,600	397
2011-07-07	403	403	396	397	25,500	397
2011-07-06	406	409	401	403	22,100	403
2011-07-05	405	409	405	406	8,400	406
2011-07-04	408	415	406	408	19,000	408
2011-07-01	400	406	394	406	17,300	406
2011-06-30	400	410	391	392	42,300	392
2011-06-29	395	395	391	393	5,400	393
2011-06-28	395	395	391	391	7,900	391
2011-06-27	397	397	388	393	13,800	393
2011-06-24	400	403	398	401	14,000	401
2011-06-23	390	394	390	394	6,100	394
2011-06-22	382	389	382	389	6,900	389
2011-06-21	387	390	377	382	10,400	382
2011-06-20	390	391	387	387	10,600	387
2011-06-17	395	396	392	392	11,500	392
2011-06-16	398	398	395	395	6,500	395
2011-06-15	397	400	396	397	5,000	397
2011-06-14	392	406	392	396	7,400	396
2011-06-13	397	399	395	395	9,600	395
2011-06-10	412	414	397	401	35,700	401
2011-06-09	401	404	400	400	5,000	400
2011-06-08	407	408	404	406	6,300	406
2011-06-07	399	405	399	404	9,800	404
2011-06-06	405	405	399	402	15,200	402
2011-06-03	410	410	404	405	10,400	405
2011-06-02	409	410	407	410	5,400	410
2011-06-01	420	420	409	418	16,500	418
2011-05-31	406	414	403	412	18,100	412
2011-05-30	406	407	400	401	7,800	401
2011-05-27	397	406	391	403	19,700	403
2011-05-26	388	402	388	396	22,100	396
2011-05-25	390	391	387	390	27,200	390
2011-05-24	391	395	391	394	10,700	394
2011-05-23	403	403	395	395	16,500	395
2011-05-20	406	412	402	402	14,600	402
2011-05-19	412	415	404	411	27,000	411
2011-05-18	411	414	406	412	20,700	412
2011-05-17	402	405	398	403	48,500	403
2011-05-16	422	427	400	401	84,300	401
2011-05-13	462	468	457	462	23,500	462
2011-05-12	466	473	462	466	18,900	466
2011-05-11	461	471	460	470	20,400	470
2011-05-10	455	460	452	460	19,600	460
2011-05-09	455	457	452	453	8,200	453
2011-05-06	460	460	454	455	10,400	455
2011-05-02	473	473	462	463	12,400	463
2011-04-28	453	468	453	460	9,900	460
2011-04-27	452	459	452	453	12,200	453
2011-04-26	465	465	453	454	18,000	454
2011-04-25	467	470	460	460	14,800	460
2011-04-22	462	470	462	467	8,000	467
2011-04-21	470	472	469	470	5,500	470
2011-04-20	465	472	465	466	7,500	466
2011-04-19	462	466	454	465	16,400	465
2011-04-18	461	467	458	463	21,100	463
2011-04-15	470	470	460	461	20,900	461
2011-04-14	478	479	468	470	33,000	470
2011-04-13	471	480	471	476	9,600	476
2011-04-12	480	481	475	475	12,500	475
2011-04-11	483	487	481	483	6,900	483
2011-04-08	473	493	473	481	29,700	481
2011-04-07	489	490	471	481	37,700	481
2011-04-06	493	494	461	485	67,800	485
2011-04-05	508	508	480	498	53,700	498
2011-04-04	515	515	506	510	24,200	510
2011-04-01	531	539	512	512	41,500	512
2011-03-31	520	535	500	527	76,100	527
2011-03-30	485	522	480	518	83,100	518
2011-03-29	479	484	473	477	60,500	477
2011-03-28	483	491	470	487	191,200	487
2011-03-25	498	506	484	488	65,700	488
2011-03-24	513	516	496	498	35,100	498
2011-03-23	524	527	505	510	45,100	510
2011-03-22	506	513	501	508	39,800	508
2011-03-18	455	494	455	482	48,000	482
2011-03-17	416	473	416	455	82,600	455
2011-03-16	402	458	402	456	81,300	456
2011-03-15	469	469	402	402	72,700	402
2011-03-14	441	498	441	482	124,800	482
2011-03-11	543	555	535	541	80,500	541
2011-03-10	562	563	545	557	59,100	557
2011-03-09	559	575	559	568	75,100	568
2011-03-08	560	568	551	551	88,000	551
2011-03-07	588	590	565	565	90,500	565
2011-03-04	594	600	585	586	118,400	586
2011-03-03	561	592	555	587	151,200	587
2011-03-02	549	561	546	557	108,500	557
2011-03-01	540	569	535	561	177,300	561
2011-02-28	516	535	513	527	87,800	527
2011-02-25	513	520	498	509	91,500	509
2011-02-24	520	528	508	512	86,300	512
2011-02-23	508	536	485	520	152,800	520
2011-02-22	502	539	502	518	179,700	518
2011-02-21	508	513	501	504	108,300	504
2011-02-18	515	515	501	513	147,700	513
2011-02-17	491	518	491	518	172,100	518
2011-02-16	468	500	468	481	199,200	481
2011-02-15	468	468	452	465	210,600	465
2011-02-14	428	436	424	436	110,600	436
2011-02-10	395	420	394	419	74,900	419
2011-02-09	395	396	390	393	22,200	393
2011-02-08	398	400	393	395	23,700	395
2011-02-07	395	397	390	396	24,300	396
2011-02-04	395	395	390	392	22,500	392
2011-02-03	395	395	390	393	7,400	393
2011-02-02	388	392	388	390	17,200	390
2011-02-01	393	393	387	389	8,900	389
2011-01-31	386	390	384	387	16,800	387
2011-01-28	393	393	387	387	12,900	387
2011-01-27	390	395	390	393	12,800	393
2011-01-26	390	395	390	392	18,200	392
2011-01-25	389	393	388	390	12,500	390
2011-01-24	374	384	374	384	8,000	384
2011-01-21	390	390	370	373	25,100	373
2011-01-20	387	391	385	388	16,800	388
2011-01-19	392	395	391	395	22,700	395
2011-01-18	389	394	389	393	22,400	393
2011-01-17	393	393	387	388	42,200	388
2011-01-14	394	395	390	394	20,500	394
2011-01-13	398	400	390	394	43,900	394
2011-01-12	390	407	390	400	65,800	400
2011-01-11	389	390	381	390	64,500	390
2011-01-07	370	380	370	373	26,600	373
2011-01-06	357	367	357	366	37,200	366
2011-01-05	350	355	345	353	15,300	353
2011-01-04	350	351	347	347	19,000	347

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