6926 岡谷電機産業(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 400 | 400 | 397 | 400 | 26,200 | 400 |
| 2015-12-29 | 396 | 400 | 394 | 400 | 27,200 | 400 |
| 2015-12-28 | 393 | 396 | 392 | 395 | 26,700 | 395 |
| 2015-12-25 | 390 | 392 | 389 | 391 | 24,200 | 391 |
| 2015-12-24 | 390 | 392 | 389 | 389 | 22,300 | 389 |
| 2015-12-22 | 389 | 391 | 388 | 389 | 24,700 | 389 |
| 2015-12-21 | 390 | 393 | 388 | 391 | 38,400 | 391 |
| 2015-12-18 | 390 | 391 | 388 | 390 | 26,000 | 390 |
| 2015-12-17 | 391 | 391 | 390 | 390 | 23,500 | 390 |
| 2015-12-16 | 389 | 391 | 388 | 391 | 27,300 | 391 |
| 2015-12-15 | 389 | 391 | 388 | 389 | 24,800 | 389 |
| 2015-12-14 | 390 | 390 | 388 | 389 | 38,300 | 389 |
| 2015-12-11 | 389 | 392 | 389 | 392 | 40,100 | 392 |
| 2015-12-10 | 390 | 392 | 389 | 389 | 28,100 | 389 |
| 2015-12-09 | 390 | 392 | 389 | 390 | 43,200 | 390 |
| 2015-12-08 | 390 | 392 | 389 | 390 | 48,500 | 390 |
| 2015-12-07 | 389 | 392 | 389 | 390 | 88,600 | 390 |
| 2015-12-04 | 389 | 391 | 387 | 388 | 27,400 | 388 |
| 2015-12-03 | 390 | 392 | 386 | 388 | 23,400 | 388 |
| 2015-12-02 | 388 | 389 | 386 | 389 | 17,000 | 389 |
| 2015-12-01 | 384 | 388 | 384 | 388 | 26,500 | 388 |
| 2015-11-30 | 383 | 386 | 383 | 385 | 19,400 | 385 |
| 2015-11-27 | 384 | 384 | 382 | 383 | 19,000 | 383 |
| 2015-11-26 | 380 | 384 | 380 | 382 | 31,000 | 382 |
| 2015-11-25 | 381 | 382 | 380 | 381 | 24,800 | 381 |
| 2015-11-24 | 381 | 382 | 380 | 382 | 22,700 | 382 |
| 2015-11-20 | 381 | 383 | 380 | 382 | 19,200 | 382 |
| 2015-11-19 | 380 | 381 | 379 | 381 | 32,700 | 381 |
| 2015-11-18 | 377 | 380 | 377 | 379 | 29,100 | 379 |
| 2015-11-17 | 376 | 379 | 375 | 377 | 48,400 | 377 |
| 2015-11-16 | 364 | 383 | 364 | 375 | 156,200 | 375 |
| 2015-11-13 | 409 | 409 | 401 | 401 | 12,000 | 401 |
| 2015-11-12 | 406 | 410 | 405 | 409 | 17,800 | 409 |
| 2015-11-11 | 404 | 407 | 403 | 404 | 11,100 | 404 |
| 2015-11-10 | 399 | 404 | 398 | 403 | 12,600 | 403 |
| 2015-11-09 | 396 | 399 | 394 | 398 | 13,000 | 398 |
| 2015-11-06 | 397 | 397 | 393 | 395 | 10,800 | 395 |
| 2015-11-05 | 393 | 396 | 392 | 392 | 12,700 | 392 |
| 2015-11-04 | 398 | 398 | 393 | 396 | 8,000 | 396 |
| 2015-11-02 | 398 | 398 | 390 | 391 | 19,800 | 391 |
| 2015-10-30 | 398 | 399 | 394 | 398 | 10,400 | 398 |
| 2015-10-29 | 400 | 400 | 397 | 398 | 8,800 | 398 |
| 2015-10-28 | 397 | 400 | 393 | 400 | 11,800 | 400 |
| 2015-10-27 | 400 | 403 | 397 | 400 | 13,000 | 400 |
| 2015-10-26 | 391 | 397 | 391 | 397 | 8,000 | 397 |
| 2015-10-23 | 390 | 391 | 385 | 389 | 10,100 | 389 |
| 2015-10-22 | 386 | 389 | 386 | 387 | 9,200 | 387 |
| 2015-10-21 | 387 | 388 | 385 | 386 | 19,400 | 386 |
| 2015-10-20 | 387 | 389 | 386 | 386 | 5,000 | 386 |
| 2015-10-19 | 389 | 389 | 386 | 387 | 12,400 | 387 |
| 2015-10-16 | 385 | 386 | 384 | 386 | 11,800 | 386 |
| 2015-10-15 | 381 | 386 | 381 | 383 | 7,900 | 383 |
| 2015-10-14 | 387 | 388 | 381 | 381 | 20,400 | 381 |
| 2015-10-13 | 390 | 390 | 384 | 386 | 11,100 | 386 |
| 2015-10-09 | 383 | 385 | 383 | 384 | 11,400 | 384 |
| 2015-10-08 | 382 | 383 | 381 | 382 | 5,900 | 382 |
| 2015-10-07 | 378 | 381 | 378 | 380 | 10,900 | 380 |
| 2015-10-06 | 380 | 380 | 377 | 378 | 13,500 | 378 |
| 2015-10-05 | 380 | 382 | 376 | 376 | 15,600 | 376 |
| 2015-10-02 | 377 | 379 | 373 | 375 | 15,200 | 375 |
| 2015-10-01 | 378 | 381 | 376 | 376 | 14,300 | 376 |
| 2015-09-30 | 373 | 378 | 373 | 375 | 9,900 | 375 |
| 2015-09-29 | 376 | 377 | 371 | 371 | 15,400 | 371 |
| 2015-09-28 | 375 | 382 | 375 | 377 | 14,600 | 377 |
| 2015-09-25 | 384 | 384 | 380 | 382 | 16,700 | 382 |
| 2015-09-24 | 383 | 384 | 380 | 380 | 21,700 | 380 |
| 2015-09-18 | 385 | 389 | 383 | 385 | 32,100 | 385 |
| 2015-09-17 | 393 | 400 | 393 | 398 | 7,700 | 398 |
| 2015-09-16 | 395 | 395 | 393 | 394 | 2,700 | 394 |
| 2015-09-15 | 390 | 393 | 390 | 391 | 7,900 | 391 |
| 2015-09-14 | 394 | 394 | 388 | 388 | 6,400 | 388 |
| 2015-09-11 | 385 | 392 | 383 | 387 | 20,100 | 387 |
| 2015-09-10 | 380 | 387 | 380 | 385 | 6,800 | 385 |
| 2015-09-09 | 384 | 391 | 384 | 391 | 10,300 | 391 |
| 2015-09-08 | 379 | 385 | 377 | 379 | 11,400 | 379 |
| 2015-09-07 | 381 | 389 | 378 | 381 | 14,000 | 381 |
| 2015-09-04 | 391 | 391 | 382 | 383 | 13,200 | 383 |
| 2015-09-03 | 387 | 394 | 387 | 388 | 6,800 | 388 |
| 2015-09-02 | 383 | 394 | 383 | 386 | 12,400 | 386 |
| 2015-09-01 | 403 | 403 | 394 | 394 | 18,200 | 394 |
| 2015-08-31 | 403 | 403 | 399 | 402 | 13,800 | 402 |
| 2015-08-28 | 399 | 402 | 393 | 400 | 13,400 | 400 |
| 2015-08-27 | 398 | 400 | 386 | 392 | 19,100 | 392 |
| 2015-08-26 | 377 | 395 | 377 | 394 | 23,100 | 394 |
| 2015-08-25 | 365 | 391 | 361 | 375 | 50,300 | 375 |
| 2015-08-24 | 399 | 402 | 391 | 391 | 30,000 | 391 |
| 2015-08-21 | 403 | 406 | 401 | 401 | 19,700 | 401 |
| 2015-08-20 | 408 | 410 | 406 | 406 | 6,700 | 406 |
| 2015-08-19 | 411 | 412 | 408 | 408 | 10,300 | 408 |
| 2015-08-18 | 412 | 412 | 410 | 412 | 7,300 | 412 |
| 2015-08-17 | 412 | 414 | 409 | 409 | 11,000 | 409 |
| 2015-08-14 | 407 | 413 | 406 | 408 | 20,500 | 408 |
| 2015-08-13 | 410 | 411 | 407 | 408 | 20,800 | 408 |
| 2015-08-12 | 416 | 416 | 411 | 411 | 26,200 | 411 |
| 2015-08-11 | 423 | 423 | 419 | 420 | 13,900 | 420 |
| 2015-08-10 | 418 | 423 | 417 | 423 | 12,400 | 423 |
| 2015-08-07 | 418 | 420 | 416 | 418 | 8,100 | 418 |
| 2015-08-06 | 418 | 420 | 418 | 419 | 11,600 | 419 |
| 2015-08-05 | 415 | 418 | 415 | 417 | 8,700 | 417 |
| 2015-08-04 | 417 | 418 | 416 | 418 | 17,200 | 418 |
| 2015-08-03 | 417 | 418 | 415 | 417 | 10,700 | 417 |
| 2015-07-31 | 413 | 417 | 413 | 417 | 7,500 | 417 |
| 2015-07-30 | 410 | 417 | 409 | 413 | 10,400 | 413 |
| 2015-07-29 | 411 | 412 | 409 | 409 | 5,100 | 409 |
| 2015-07-28 | 411 | 412 | 406 | 411 | 13,700 | 411 |
| 2015-07-27 | 417 | 419 | 411 | 413 | 24,500 | 413 |
| 2015-07-24 | 416 | 420 | 415 | 420 | 9,000 | 420 |
| 2015-07-23 | 414 | 420 | 414 | 419 | 9,200 | 419 |
| 2015-07-22 | 417 | 417 | 413 | 413 | 14,100 | 413 |
| 2015-07-21 | 423 | 423 | 417 | 417 | 20,900 | 417 |
| 2015-07-17 | 417 | 419 | 414 | 418 | 9,700 | 418 |
| 2015-07-16 | 417 | 420 | 415 | 417 | 15,400 | 417 |
| 2015-07-15 | 414 | 417 | 412 | 415 | 16,900 | 415 |
| 2015-07-14 | 417 | 417 | 414 | 416 | 16,600 | 416 |
| 2015-07-13 | 410 | 413 | 409 | 412 | 9,300 | 412 |
| 2015-07-10 | 408 | 417 | 407 | 411 | 17,300 | 411 |
| 2015-07-09 | 405 | 409 | 390 | 407 | 49,600 | 407 |
| 2015-07-08 | 419 | 420 | 411 | 411 | 19,700 | 411 |
| 2015-07-07 | 418 | 421 | 418 | 418 | 11,500 | 418 |
| 2015-07-06 | 421 | 422 | 417 | 417 | 20,300 | 417 |
| 2015-07-03 | 425 | 425 | 422 | 422 | 6,700 | 422 |
| 2015-07-02 | 425 | 426 | 424 | 426 | 12,700 | 426 |
| 2015-07-01 | 425 | 427 | 423 | 425 | 11,300 | 425 |
| 2015-06-30 | 420 | 427 | 418 | 427 | 22,500 | 427 |
| 2015-06-29 | 422 | 427 | 419 | 420 | 33,900 | 420 |
| 2015-06-26 | 425 | 427 | 422 | 424 | 16,500 | 424 |
| 2015-06-25 | 426 | 428 | 425 | 425 | 9,800 | 425 |
| 2015-06-24 | 426 | 429 | 426 | 429 | 15,100 | 429 |
| 2015-06-23 | 422 | 428 | 422 | 426 | 27,700 | 426 |
| 2015-06-22 | 426 | 428 | 425 | 428 | 12,400 | 428 |
| 2015-06-19 | 422 | 426 | 422 | 424 | 15,500 | 424 |
| 2015-06-18 | 424 | 425 | 422 | 422 | 13,100 | 422 |
| 2015-06-17 | 427 | 428 | 425 | 425 | 7,900 | 425 |
| 2015-06-16 | 428 | 429 | 426 | 426 | 7,700 | 426 |
| 2015-06-15 | 425 | 429 | 425 | 429 | 6,200 | 429 |
| 2015-06-12 | 429 | 430 | 427 | 430 | 29,100 | 430 |
| 2015-06-11 | 426 | 428 | 426 | 426 | 5,800 | 426 |
| 2015-06-10 | 432 | 432 | 425 | 425 | 21,300 | 425 |
| 2015-06-09 | 433 | 433 | 428 | 428 | 16,300 | 428 |
| 2015-06-08 | 429 | 434 | 429 | 432 | 8,800 | 432 |
| 2015-06-05 | 429 | 430 | 428 | 429 | 9,400 | 429 |
| 2015-06-04 | 430 | 430 | 424 | 428 | 16,800 | 428 |
| 2015-06-03 | 425 | 426 | 424 | 424 | 16,000 | 424 |
| 2015-06-02 | 424 | 424 | 422 | 423 | 8,000 | 423 |
| 2015-06-01 | 421 | 423 | 421 | 422 | 10,700 | 422 |
| 2015-05-29 | 422 | 423 | 421 | 422 | 9,600 | 422 |
| 2015-05-28 | 423 | 423 | 421 | 422 | 11,000 | 422 |
| 2015-05-27 | 420 | 422 | 420 | 422 | 11,400 | 422 |
| 2015-05-26 | 420 | 423 | 417 | 419 | 14,000 | 419 |
| 2015-05-25 | 416 | 419 | 416 | 418 | 11,800 | 418 |
| 2015-05-22 | 416 | 419 | 415 | 415 | 14,600 | 415 |
| 2015-05-21 | 417 | 420 | 416 | 416 | 15,300 | 416 |
| 2015-05-20 | 420 | 422 | 416 | 417 | 21,900 | 417 |
| 2015-05-19 | 421 | 423 | 415 | 419 | 28,300 | 419 |
| 2015-05-18 | 421 | 425 | 420 | 422 | 21,500 | 422 |
| 2015-05-15 | 421 | 428 | 420 | 420 | 29,900 | 420 |
| 2015-05-14 | 427 | 431 | 427 | 430 | 15,000 | 430 |
| 2015-05-13 | 431 | 433 | 430 | 431 | 5,700 | 431 |
| 2015-05-12 | 430 | 432 | 427 | 431 | 10,200 | 431 |
| 2015-05-11 | 436 | 436 | 427 | 430 | 13,600 | 430 |
| 2015-05-08 | 427 | 430 | 424 | 428 | 31,800 | 428 |
| 2015-05-07 | 425 | 430 | 424 | 429 | 9,600 | 429 |
| 2015-05-01 | 428 | 431 | 425 | 426 | 16,400 | 426 |
| 2015-04-30 | 426 | 435 | 425 | 431 | 26,200 | 431 |
| 2015-04-28 | 430 | 431 | 425 | 428 | 24,500 | 428 |
| 2015-04-27 | 436 | 437 | 423 | 433 | 52,700 | 433 |
| 2015-04-24 | 437 | 440 | 436 | 436 | 13,800 | 436 |
| 2015-04-23 | 440 | 440 | 437 | 437 | 16,700 | 437 |
| 2015-04-22 | 444 | 445 | 436 | 440 | 17,800 | 440 |
| 2015-04-21 | 444 | 445 | 440 | 441 | 17,000 | 441 |
| 2015-04-20 | 445 | 450 | 440 | 445 | 19,900 | 445 |
| 2015-04-17 | 448 | 449 | 446 | 446 | 14,000 | 446 |
| 2015-04-16 | 451 | 451 | 446 | 450 | 12,200 | 450 |
| 2015-04-15 | 450 | 453 | 450 | 453 | 8,800 | 453 |
| 2015-04-14 | 444 | 450 | 444 | 450 | 10,300 | 450 |
| 2015-04-13 | 449 | 450 | 445 | 448 | 13,700 | 448 |
| 2015-04-10 | 452 | 453 | 448 | 451 | 22,400 | 451 |
| 2015-04-09 | 453 | 455 | 450 | 450 | 13,500 | 450 |
| 2015-04-08 | 451 | 456 | 450 | 453 | 16,900 | 453 |
| 2015-04-07 | 446 | 453 | 444 | 449 | 23,500 | 449 |
| 2015-04-06 | 450 | 450 | 444 | 446 | 17,300 | 446 |
| 2015-04-03 | 457 | 457 | 450 | 452 | 16,500 | 452 |
| 2015-04-02 | 440 | 454 | 438 | 451 | 39,200 | 451 |
| 2015-04-01 | 445 | 450 | 439 | 441 | 40,800 | 441 |
| 2015-03-31 | 452 | 457 | 448 | 449 | 25,900 | 449 |
| 2015-03-30 | 451 | 457 | 450 | 452 | 30,600 | 452 |
| 2015-03-27 | 468 | 476 | 448 | 457 | 119,000 | 457 |
| 2015-03-26 | 488 | 493 | 477 | 481 | 191,200 | 481 |
| 2015-03-25 | 486 | 498 | 485 | 494 | 55,600 | 494 |
| 2015-03-24 | 485 | 490 | 481 | 485 | 51,500 | 485 |
| 2015-03-23 | 480 | 485 | 480 | 484 | 40,800 | 484 |
| 2015-03-20 | 477 | 480 | 476 | 478 | 29,700 | 478 |
| 2015-03-19 | 479 | 480 | 475 | 475 | 33,000 | 475 |
| 2015-03-18 | 475 | 481 | 473 | 479 | 58,000 | 479 |
| 2015-03-17 | 470 | 475 | 470 | 471 | 33,900 | 471 |
| 2015-03-16 | 465 | 470 | 465 | 469 | 31,200 | 469 |
| 2015-03-13 | 464 | 468 | 463 | 463 | 52,700 | 463 |
| 2015-03-12 | 460 | 464 | 460 | 462 | 20,000 | 462 |
| 2015-03-11 | 458 | 463 | 455 | 458 | 33,000 | 458 |
| 2015-03-10 | 461 | 464 | 458 | 459 | 18,500 | 459 |
| 2015-03-09 | 456 | 460 | 453 | 459 | 24,800 | 459 |
| 2015-03-06 | 456 | 460 | 455 | 457 | 21,500 | 457 |
| 2015-03-05 | 453 | 456 | 452 | 455 | 21,800 | 455 |
| 2015-03-04 | 453 | 458 | 452 | 455 | 23,300 | 455 |
| 2015-03-03 | 462 | 465 | 455 | 458 | 44,100 | 458 |
| 2015-03-02 | 465 | 466 | 458 | 463 | 33,400 | 463 |
| 2015-02-27 | 469 | 469 | 466 | 466 | 19,900 | 466 |
| 2015-02-26 | 468 | 469 | 465 | 467 | 42,200 | 467 |
| 2015-02-25 | 468 | 470 | 467 | 468 | 26,800 | 468 |
| 2015-02-24 | 468 | 471 | 466 | 467 | 29,300 | 467 |
| 2015-02-23 | 466 | 470 | 465 | 468 | 41,000 | 468 |
| 2015-02-20 | 456 | 464 | 456 | 463 | 42,000 | 463 |
| 2015-02-19 | 453 | 456 | 450 | 456 | 30,700 | 456 |
| 2015-02-18 | 447 | 455 | 445 | 448 | 41,300 | 448 |
| 2015-02-17 | 447 | 448 | 443 | 446 | 23,400 | 446 |
| 2015-02-16 | 445 | 446 | 439 | 444 | 40,000 | 444 |
| 2015-02-13 | 425 | 445 | 425 | 440 | 131,700 | 440 |
| 2015-02-12 | 450 | 460 | 450 | 456 | 57,700 | 456 |
| 2015-02-10 | 449 | 450 | 446 | 450 | 27,600 | 450 |
| 2015-02-09 | 444 | 449 | 439 | 445 | 31,600 | 445 |
| 2015-02-06 | 444 | 446 | 436 | 440 | 18,000 | 440 |
| 2015-02-05 | 437 | 445 | 432 | 439 | 34,300 | 439 |
| 2015-02-04 | 432 | 442 | 432 | 435 | 20,600 | 435 |
| 2015-02-03 | 447 | 449 | 428 | 432 | 52,500 | 432 |
| 2015-02-02 | 440 | 453 | 437 | 448 | 63,300 | 448 |
| 2015-01-30 | 428 | 445 | 426 | 436 | 57,400 | 436 |
| 2015-01-29 | 425 | 429 | 423 | 427 | 16,700 | 427 |
| 2015-01-28 | 425 | 428 | 424 | 428 | 26,600 | 428 |
| 2015-01-27 | 418 | 427 | 418 | 424 | 44,700 | 424 |
| 2015-01-26 | 410 | 415 | 409 | 414 | 19,200 | 414 |
| 2015-01-23 | 407 | 409 | 406 | 409 | 14,500 | 409 |
| 2015-01-22 | 406 | 406 | 405 | 405 | 7,100 | 405 |
| 2015-01-21 | 409 | 409 | 405 | 406 | 14,600 | 406 |
| 2015-01-20 | 405 | 407 | 404 | 407 | 12,700 | 407 |
| 2015-01-19 | 405 | 407 | 404 | 404 | 13,500 | 404 |
| 2015-01-16 | 407 | 407 | 402 | 406 | 15,400 | 406 |
| 2015-01-15 | 402 | 408 | 402 | 408 | 7,300 | 408 |
| 2015-01-14 | 409 | 409 | 404 | 404 | 10,000 | 404 |
| 2015-01-13 | 410 | 410 | 403 | 406 | 19,600 | 406 |
| 2015-01-09 | 408 | 409 | 402 | 407 | 23,700 | 407 |
| 2015-01-08 | 405 | 406 | 402 | 405 | 17,100 | 405 |
| 2015-01-07 | 404 | 405 | 402 | 403 | 11,700 | 403 |
| 2015-01-06 | 407 | 410 | 405 | 405 | 18,800 | 405 |
| 2015-01-05 | 405 | 410 | 405 | 410 | 22,300 | 410 |
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
