6926 岡谷電機産業(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	327	328	325	325	59,600	325
2021-12-29	315	326	315	326	34,300	326
2021-12-28	315	318	312	316	31,200	316
2021-12-27	315	316	313	313	27,000	313
2021-12-24	317	318	314	315	29,700	315
2021-12-23	318	318	315	315	24,400	315
2021-12-22	318	320	317	317	20,600	317
2021-12-21	321	322	317	319	14,700	319
2021-12-20	325	325	318	318	21,700	318
2021-12-17	321	325	320	325	27,400	325
2021-12-16	321	322	319	322	11,800	322
2021-12-15	318	322	318	319	19,600	319
2021-12-14	321	321	318	318	14,500	318
2021-12-13	324	324	318	321	14,100	321
2021-12-10	323	324	321	321	21,500	321
2021-12-09	335	335	323	323	15,200	323
2021-12-08	324	335	323	335	24,600	335
2021-12-07	318	324	318	324	16,600	324
2021-12-06	321	323	318	318	18,000	318
2021-12-03	318	319	313	316	14,800	316
2021-12-02	319	323	317	317	20,500	317
2021-12-01	321	321	317	317	18,000	317
2021-11-30	323	328	321	321	19,300	321
2021-11-29	327	331	324	324	29,000	324
2021-11-26	333	333	327	329	52,400	329
2021-11-25	332	334	331	331	13,200	331
2021-11-24	337	353	332	332	56,900	332
2021-11-22	336	336	334	335	16,700	335
2021-11-19	337	338	334	336	12,400	336
2021-11-18	331	336	330	336	10,800	336
2021-11-17	335	335	332	332	18,100	332
2021-11-16	336	337	334	334	12,600	334
2021-11-15	341	343	333	336	35,600	336
2021-11-12	343	347	342	347	15,400	347
2021-11-11	341	343	340	340	12,600	340
2021-11-10	345	345	342	345	9,300	345
2021-11-09	344	345	343	343	8,300	343
2021-11-08	345	348	345	345	6,400	345
2021-11-05	348	348	342	345	19,000	345
2021-11-04	347	351	347	351	8,500	351
2021-11-02	351	352	348	348	5,200	348
2021-11-01	353	353	346	350	10,000	350
2021-10-29	346	347	342	345	7,000	345
2021-10-28	345	349	344	345	10,900	345
2021-10-27	353	353	344	344	10,000	344
2021-10-26	344	350	344	350	12,100	350
2021-10-25	344	349	344	345	6,300	345
2021-10-22	344	347	343	347	10,400	347
2021-10-21	349	350	347	347	3,900	347
2021-10-20	350	353	349	350	7,800	350
2021-10-19	353	353	350	353	7,200	353
2021-10-18	349	350	345	350	10,500	350
2021-10-15	345	349	343	349	8,600	349
2021-10-14	342	345	342	345	5,000	345
2021-10-13	345	345	341	343	13,500	343
2021-10-12	346	347	343	345	5,900	345
2021-10-11	345	350	344	344	12,000	344
2021-10-08	342	345	341	343	9,900	343
2021-10-07	343	345	340	340	18,000	340
2021-10-06	342	347	340	340	22,000	340
2021-10-05	347	348	341	341	18,600	341
2021-10-04	353	353	345	347	16,400	347
2021-10-01	361	361	351	351	39,000	351
2021-09-30	359	365	357	361	18,400	361
2021-09-29	361	364	358	360	18,700	360
2021-09-28	365	367	359	367	25,100	367
2021-09-27	367	367	363	366	16,700	366
2021-09-24	357	367	356	367	26,600	367
2021-09-22	363	363	355	356	12,400	356
2021-09-21	363	369	358	363	23,000	363
2021-09-17	366	370	364	370	17,000	370
2021-09-16	370	370	362	366	20,100	366
2021-09-15	363	367	363	367	11,000	367
2021-09-14	365	370	363	370	29,600	370
2021-09-13	362	367	361	367	19,400	367
2021-09-10	363	365	360	365	30,700	365
2021-09-09	357	362	357	361	16,900	361
2021-09-08	362	362	356	361	28,500	361
2021-09-07	367	367	355	361	35,800	361
2021-09-06	369	369	359	365	42,300	365
2021-09-03	358	365	357	365	22,000	365
2021-09-02	358	358	353	355	10,700	355
2021-09-01	357	359	355	358	12,700	358
2021-08-31	353	359	351	357	11,800	357
2021-08-30	349	354	349	353	12,300	353
2021-08-27	354	354	347	350	15,800	350
2021-08-26	350	357	348	357	21,300	357
2021-08-25	350	350	345	349	8,300	349
2021-08-24	345	351	345	348	10,100	348
2021-08-23	343	348	337	348	38,500	348
2021-08-20	341	346	340	340	24,300	340
2021-08-19	345	346	340	341	12,500	341
2021-08-18	342	348	340	348	13,800	348
2021-08-17	345	345	342	343	13,200	343
2021-08-16	350	350	344	344	18,000	344
2021-08-13	355	356	350	351	18,800	351
2021-08-12	359	359	352	355	14,900	355
2021-08-11	352	355	348	355	41,300	355
2021-08-10	343	353	338	350	188,700	350
2021-08-06	385	396	378	378	74,000	378
2021-08-05	379	387	379	381	23,500	381
2021-08-04	385	385	377	381	9,400	381
2021-08-03	380	391	380	386	28,500	386
2021-08-02	358	381	358	380	59,500	380
2021-07-30	365	365	350	356	38,000	356
2021-07-29	364	366	358	366	26,800	366
2021-07-28	380	380	360	361	49,500	361
2021-07-27	380	381	372	381	25,000	381
2021-07-26	380	380	369	377	36,000	377
2021-07-21	360	367	360	367	14,800	367
2021-07-20	366	367	355	355	40,300	355
2021-07-19	381	381	367	371	51,000	371
2021-07-16	368	370	367	370	4,800	370
2021-07-15	370	371	368	369	15,400	369
2021-07-14	373	377	370	370	17,100	370
2021-07-13	375	378	374	378	15,400	378
2021-07-12	374	377	373	375	15,600	375
2021-07-09	372	372	364	367	31,300	367
2021-07-08	371	374	370	370	32,900	370
2021-07-07	379	383	368	370	27,600	370
2021-07-06	388	392	385	385	10,400	385
2021-07-05	397	397	387	390	17,500	390
2021-07-02	392	402	392	397	27,800	397
2021-07-01	401	408	384	391	84,000	391
2021-06-30	376	396	376	396	69,800	396
2021-06-29	373	376	373	376	9,800	376
2021-06-28	375	381	373	377	37,000	377
2021-06-25	361	372	361	372	31,200	372
2021-06-24	358	363	356	361	14,800	361
2021-06-23	351	362	351	362	31,100	362
2021-06-22	350	360	350	351	39,800	351
2021-06-21	345	349	345	346	31,900	346
2021-06-18	352	352	345	345	18,900	345
2021-06-17	352	354	349	352	9,200	352
2021-06-16	359	359	350	354	15,200	354
2021-06-15	346	359	346	359	31,700	359
2021-06-14	350	350	345	345	22,600	345
2021-06-11	353	353	348	350	25,600	350
2021-06-10	353	353	350	353	14,200	353
2021-06-09	347	354	347	353	21,200	353
2021-06-08	357	357	343	343	63,400	343
2021-06-07	363	363	357	357	12,100	357
2021-06-04	362	364	359	359	8,900	359
2021-06-03	361	365	361	364	16,200	364
2021-06-02	357	365	357	365	33,000	365
2021-06-01	357	357	352	355	23,200	355
2021-05-31	356	359	350	354	29,500	354
2021-05-28	345	365	344	347	68,100	347
2021-05-27	347	347	341	343	28,400	343
2021-05-26	354	354	345	347	50,500	347
2021-05-25	357	359	355	355	15,500	355
2021-05-24	360	364	358	360	31,400	360
2021-05-21	370	370	360	360	18,300	360
2021-05-20	360	368	360	367	15,600	367
2021-05-19	362	368	359	363	11,200	363
2021-05-18	355	370	349	366	41,200	366
2021-05-17	378	378	351	353	84,500	353
2021-05-14	389	394	360	370	89,400	370
2021-05-13	385	394	384	384	18,200	384
2021-05-12	389	393	384	388	43,900	388
2021-05-11	395	401	392	392	34,900	392
2021-05-10	398	401	393	398	23,500	398
2021-05-07	379	400	376	398	46,200	398
2021-05-06	365	379	365	374	42,600	374
2021-04-30	362	365	360	360	23,700	360
2021-04-28	368	371	360	360	30,000	360
2021-04-27	373	374	366	369	27,900	369
2021-04-26	372	373	371	371	3,900	371
2021-04-23	371	371	370	371	5,300	371
2021-04-22	368	372	368	372	11,200	372
2021-04-21	373	373	366	368	26,400	368
2021-04-20	378	387	377	378	24,000	378
2021-04-19	392	394	377	377	37,700	377
2021-04-16	394	394	387	392	12,900	392
2021-04-15	393	394	386	392	31,500	392
2021-04-14	404	404	394	395	14,500	395
2021-04-13	394	402	391	402	32,600	402
2021-04-12	398	398	391	394	8,100	394
2021-04-09	391	395	390	394	15,700	394
2021-04-08	400	400	392	392	35,100	392
2021-04-07	399	404	398	404	15,300	404
2021-04-06	420	420	396	398	41,500	398
2021-04-05	397	420	397	419	50,000	419
2021-04-02	397	397	390	396	28,700	396
2021-04-01	397	399	389	389	29,900	389
2021-03-31	402	405	397	397	37,600	397
2021-03-30	410	412	397	409	207,100	409
2021-03-29	421	422	407	417	222,800	417
2021-03-26	414	420	405	419	75,400	419
2021-03-25	402	417	401	415	55,200	415
2021-03-24	421	427	401	405	84,900	405
2021-03-23	432	438	423	427	60,000	427
2021-03-22	424	436	424	433	61,100	433
2021-03-19	420	431	415	424	103,000	424
2021-03-18	428	429	407	418	101,300	418
2021-03-17	394	436	392	425	272,500	425
2021-03-16	396	396	389	396	28,500	396
2021-03-15	389	396	389	396	46,700	396
2021-03-12	383	383	376	382	87,400	382
2021-03-11	383	383	378	383	26,000	383
2021-03-10	380	381	376	379	20,800	379
2021-03-09	375	381	374	381	23,200	381
2021-03-08	377	377	370	372	28,100	372
2021-03-05	375	378	363	371	62,600	371
2021-03-04	380	380	369	376	28,200	376
2021-03-03	371	379	371	379	24,200	379
2021-03-02	374	377	368	371	41,600	371
2021-03-01	369	375	363	375	45,600	375
2021-02-26	375	375	362	362	109,900	362
2021-02-25	370	374	367	367	61,400	367
2021-02-24	373	374	364	365	41,400	365
2021-02-22	368	375	367	375	53,800	375
2021-02-19	375	375	363	365	244,200	365
2021-02-18	385	385	373	376	57,700	376
2021-02-17	390	391	384	384	22,100	384
2021-02-16	388	392	388	392	21,900	392
2021-02-15	391	392	388	390	64,300	390
2021-02-12	385	387	378	387	42,800	387
2021-02-10	392	393	384	387	20,100	387
2021-02-09	381	390	380	389	31,700	389
2021-02-08	376	383	372	383	49,500	383
2021-02-05	369	375	366	374	36,800	374
2021-02-04	362	368	362	367	30,400	367
2021-02-03	362	366	362	364	23,900	364
2021-02-02	359	361	358	360	29,100	360
2021-02-01	359	364	359	360	19,000	360
2021-01-29	365	370	357	358	38,200	358
2021-01-28	360	375	360	368	98,600	368
2021-01-27	362	365	359	364	32,300	364
2021-01-26	364	364	359	362	15,600	362
2021-01-25	359	364	357	362	27,600	362
2021-01-22	362	365	359	359	83,500	359
2021-01-21	357	362	357	359	29,600	359
2021-01-20	363	367	359	361	41,300	361
2021-01-19	371	374	365	365	42,600	365
2021-01-18	373	375	365	374	37,800	374
2021-01-15	384	385	377	377	48,100	377
2021-01-14	384	388	383	385	15,300	385
2021-01-13	386	388	382	388	24,100	388
2021-01-12	395	395	384	385	35,200	385
2021-01-08	388	394	383	394	59,300	394
2021-01-07	392	401	387	389	34,500	389
2021-01-06	385	390	381	387	32,000	387
2021-01-05	399	399	380	381	31,400	381
2021-01-04	405	405	390	401	30,700	401

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30