6926 岡谷電機産業(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	620	627	614	620	89,000	620
2017-12-28	618	638	615	622	183,200	622
2017-12-27	604	619	601	617	131,600	617
2017-12-26	611	614	602	604	168,100	604
2017-12-25	626	632	611	613	406,300	613
2017-12-22	629	650	624	630	546,200	630
2017-12-21	640	642	621	628	253,800	628
2017-12-20	620	659	613	634	1,058,400	634
2017-12-19	619	623	600	616	992,300	616
2017-12-18	560	640	558	620	3,060,200	620
2017-12-15	531	544	529	540	190,600	540
2017-12-14	519	537	514	530	316,800	530
2017-12-13	516	527	513	519	156,100	519
2017-12-12	518	521	514	516	75,700	516
2017-12-11	508	517	504	515	99,900	515
2017-12-08	496	506	494	505	74,600	505
2017-12-07	492	497	492	494	24,200	494
2017-12-06	496	499	489	492	49,900	492
2017-12-05	498	500	492	496	74,500	496
2017-12-04	500	509	499	499	55,500	499
2017-12-01	507	507	500	500	76,100	500
2017-11-30	506	507	499	502	70,800	502
2017-11-29	513	516	507	507	45,300	507
2017-11-28	524	529	510	510	90,800	510
2017-11-27	518	524	517	523	100,000	523
2017-11-24	518	519	512	516	47,400	516
2017-11-22	524	524	515	515	54,500	515
2017-11-21	515	522	513	519	146,200	519
2017-11-20	496	512	496	510	117,000	510
2017-11-17	500	503	497	500	57,200	500
2017-11-16	486	507	486	497	114,200	497
2017-11-15	501	503	477	489	147,100	489
2017-11-13	506	509	496	499	154,500	499
2017-11-10	510	513	505	511	92,900	511
2017-11-09	511	515	498	506	153,200	506
2017-11-08	513	513	505	508	89,100	508
2017-11-07	508	522	505	515	87,500	515
2017-11-06	515	515	507	509	65,800	509
2017-11-02	522	524	511	514	90,400	514
2017-11-01	521	523	517	520	73,600	520
2017-10-31	523	523	516	520	68,600	520
2017-10-30	528	528	517	523	98,400	523
2017-10-27	523	540	512	528	347,000	528
2017-10-26	503	510	501	507	65,900	507
2017-10-25	514	517	500	504	170,400	504
2017-10-24	523	523	513	514	92,200	514
2017-10-23	517	527	513	517	162,200	517
2017-10-20	529	554	511	516	395,000	516
2017-10-19	509	529	507	529	387,000	529
2017-10-18	512	518	501	507	201,400	507
2017-10-17	513	514	502	504	127,200	504
2017-10-16	521	527	505	515	237,700	515
2017-10-13	499	518	498	518	219,500	518
2017-10-12	503	514	499	504	178,300	504
2017-10-11	524	528	499	502	260,600	502
2017-10-10	513	527	511	523	293,000	523
2017-10-06	502	508	494	507	196,500	507
2017-10-05	507	507	499	499	151,300	499
2017-10-04	513	513	500	507	266,800	507
2017-10-03	530	532	511	513	349,000	513
2017-10-02	563	569	505	520	864,800	520
2017-09-29	571	577	557	561	350,400	561
2017-09-28	550	574	540	571	624,700	571
2017-09-27	542	550	539	543	168,100	543
2017-09-26	554	556	536	543	337,200	543
2017-09-25	539	564	539	557	511,000	557
2017-09-22	520	586	517	539	2,082,900	539
2017-09-21	541	544	515	520	618,600	520
2017-09-20	554	555	528	537	1,724,300	537
2017-09-19	499	564	499	564	2,220,400	564
2017-09-15	449	491	444	484	618,500	484
2017-09-14	443	450	440	443	116,900	443
2017-09-13	452	455	442	442	96,100	442
2017-09-12	446	452	438	451	165,100	451
2017-09-11	435	450	435	447	258,300	447
2017-09-08	423	449	415	427	304,000	427
2017-09-07	413	419	409	415	80,400	415
2017-09-06	418	418	407	414	107,200	414
2017-09-05	412	459	400	410	568,600	410
2017-09-04	425	425	411	412	57,600	412
2017-09-01	429	429	423	423	34,600	423
2017-08-31	427	428	422	428	34,400	428
2017-08-30	425	428	419	419	38,500	419
2017-08-29	418	423	416	422	45,800	422
2017-08-28	432	432	421	424	72,500	424
2017-08-25	430	432	425	430	54,100	430
2017-08-24	435	435	424	430	70,200	430
2017-08-23	434	448	424	428	294,200	428
2017-08-22	442	453	428	428	623,900	428
2017-08-21	409	485	407	456	2,508,100	456
2017-08-18	406	406	403	405	7,600	405
2017-08-17	402	407	402	406	10,700	406
2017-08-16	401	404	400	402	12,200	402
2017-08-15	402	404	401	403	7,800	403
2017-08-14	400	401	396	398	30,200	398
2017-08-10	403	404	400	403	10,900	403
2017-08-09	411	411	406	406	13,500	406
2017-08-08	409	412	408	410	14,200	410
2017-08-07	407	409	405	408	29,200	408
2017-08-04	404	404	401	404	4,800	404
2017-08-03	402	404	399	403	16,900	403
2017-08-02	404	405	402	403	21,300	403
2017-08-01	403	406	402	403	13,200	403
2017-07-31	405	405	402	404	25,900	404
2017-07-28	410	410	405	407	12,000	407
2017-07-27	409	410	407	407	20,000	407
2017-07-26	402	408	400	408	22,200	408
2017-07-25	405	406	402	403	17,200	403
2017-07-24	404	405	403	404	28,000	404
2017-07-21	402	404	401	403	13,900	403
2017-07-20	399	402	399	402	8,500	402
2017-07-19	400	401	399	399	25,500	399
2017-07-18	400	402	399	401	15,600	401
2017-07-14	402	402	398	399	14,400	399
2017-07-13	402	402	399	401	10,100	401
2017-07-12	400	402	400	400	7,000	400
2017-07-11	400	403	398	400	14,100	400
2017-07-10	400	402	399	400	17,200	400
2017-07-07	400	400	398	398	8,400	398
2017-07-06	400	401	398	400	16,100	400
2017-07-05	400	400	395	398	28,200	398
2017-07-04	400	401	398	398	46,600	398
2017-07-03	404	404	402	402	13,700	402
2017-06-30	401	403	400	401	12,500	401
2017-06-29	405	405	402	403	20,500	403
2017-06-28	402	403	401	402	21,500	402
2017-06-27	405	405	403	404	16,200	404
2017-06-26	404	406	401	404	28,000	404
2017-06-23	407	407	403	406	12,800	406
2017-06-22	405	407	404	405	31,800	405
2017-06-21	406	407	403	404	28,500	404
2017-06-20	407	411	405	408	34,000	408
2017-06-19	405	408	403	405	38,800	405
2017-06-16	413	414	402	404	50,900	404
2017-06-15	417	418	407	408	91,500	408
2017-06-14	445	445	424	424	109,800	424
2017-06-13	438	455	433	445	233,700	445
2017-06-12	444	447	426	432	130,700	432
2017-06-09	429	447	423	447	191,000	447
2017-06-08	418	426	411	425	91,200	425
2017-06-07	398	420	393	419	117,600	419
2017-06-06	399	399	394	396	26,200	396
2017-06-05	414	434	392	393	134,500	393
2017-06-02	390	394	389	394	29,000	394
2017-06-01	390	395	390	393	12,000	393
2017-05-31	390	395	390	393	9,900	393
2017-05-30	390	394	389	394	11,400	394
2017-05-29	387	392	386	390	9,300	390
2017-05-26	395	395	389	389	10,200	389
2017-05-25	399	399	392	392	11,900	392
2017-05-24	395	400	394	395	14,200	395
2017-05-23	388	397	388	394	10,800	394
2017-05-22	386	394	386	391	11,300	391
2017-05-19	387	390	386	389	11,400	389
2017-05-18	384	388	384	388	10,400	388
2017-05-17	387	391	387	388	13,300	388
2017-05-16	396	396	389	391	15,900	391
2017-05-15	400	402	390	390	34,200	390
2017-05-12	401	402	398	400	11,700	400
2017-05-11	400	400	398	400	9,400	400
2017-05-10	400	400	397	400	9,700	400
2017-05-09	398	400	396	400	10,900	400
2017-05-08	400	402	399	402	21,700	402
2017-05-02	393	400	393	400	12,100	400
2017-05-01	397	398	390	398	15,200	398
2017-04-28	396	397	394	396	8,200	396
2017-04-27	398	398	393	397	16,600	397
2017-04-26	397	398	388	398	17,800	398
2017-04-25	386	394	386	393	13,400	393
2017-04-24	398	398	376	387	20,200	387
2017-04-21	385	391	380	391	9,900	391
2017-04-20	380	387	380	385	10,500	385
2017-04-19	380	386	380	380	13,100	380
2017-04-18	380	383	374	380	14,400	380
2017-04-17	370	377	369	376	15,800	376
2017-04-14	373	373	372	373	10,700	373
2017-04-13	375	375	372	375	13,900	375
2017-04-12	383	384	377	379	22,300	379
2017-04-11	385	388	385	385	7,300	385
2017-04-10	385	387	383	385	11,300	385
2017-04-07	389	393	383	383	20,400	383
2017-04-06	387	390	385	385	13,400	385
2017-04-05	391	393	389	391	13,700	391
2017-04-04	396	397	391	391	14,700	391
2017-04-03	399	399	396	396	36,900	396
2017-03-31	402	403	400	400	18,000	400
2017-03-30	404	405	402	405	17,700	405
2017-03-29	412	412	404	409	57,700	409
2017-03-28	419	420	416	418	94,700	418
2017-03-27	415	419	414	416	49,700	416
2017-03-24	416	419	415	419	38,100	419
2017-03-23	417	420	415	416	30,300	416
2017-03-22	417	419	415	417	24,400	417
2017-03-21	419	420	417	419	14,700	419
2017-03-17	419	420	416	420	21,000	420
2017-03-16	418	419	417	419	11,000	419
2017-03-15	419	419	418	418	6,800	418
2017-03-14	418	420	416	420	11,900	420
2017-03-13	418	419	417	419	19,900	419
2017-03-10	418	419	416	418	34,000	418
2017-03-09	415	418	415	417	17,800	417
2017-03-08	413	419	412	417	41,700	417
2017-03-07	411	414	411	412	8,400	412
2017-03-06	411	412	410	411	10,600	411
2017-03-03	412	413	409	410	34,300	410
2017-03-02	413	415	411	412	20,400	412
2017-03-01	414	416	411	412	22,500	412
2017-02-28	413	415	412	413	22,300	413
2017-02-27	413	415	413	413	24,700	413
2017-02-24	413	416	413	414	12,500	414
2017-02-23	413	416	412	413	20,800	413
2017-02-22	421	422	412	413	23,300	413
2017-02-21	420	420	417	420	14,700	420
2017-02-20	418	420	417	420	9,000	420
2017-02-17	418	418	416	418	11,900	418
2017-02-16	419	419	416	416	6,700	416
2017-02-15	418	419	417	417	12,000	417
2017-02-14	415	417	413	417	18,300	417
2017-02-13	415	416	411	414	20,700	414
2017-02-10	409	413	409	413	10,300	413
2017-02-09	410	411	408	410	6,500	410
2017-02-08	410	413	408	410	11,000	410
2017-02-07	410	410	408	409	6,700	409
2017-02-06	411	413	409	411	12,600	411
2017-02-03	411	413	410	410	9,700	410
2017-02-02	414	414	411	411	8,600	411
2017-02-01	411	414	411	413	7,700	413
2017-01-31	411	415	411	414	8,700	414
2017-01-30	418	418	414	415	11,400	415
2017-01-27	417	418	415	417	14,600	417
2017-01-26	418	418	413	417	15,200	417
2017-01-25	412	415	411	415	12,300	415
2017-01-24	410	412	409	411	8,100	411
2017-01-23	409	410	408	409	10,900	409
2017-01-20	411	411	407	410	11,500	410
2017-01-19	409	411	405	411	17,600	411
2017-01-18	403	408	401	406	10,600	406
2017-01-17	405	408	404	404	23,200	404
2017-01-16	414	414	408	411	11,300	411
2017-01-13	410	413	409	413	17,300	413
2017-01-12	413	416	412	414	15,300	414
2017-01-11	414	415	412	415	6,600	415
2017-01-10	411	414	410	414	16,200	414
2017-01-06	412	412	408	411	19,300	411
2017-01-05	412	413	409	412	21,400	412
2017-01-04	410	413	400	412	30,200	412

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