6926 岡谷電機産業(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	243	246	242	243	22,000	243
2022-12-29	240	243	240	241	25,300	241
2022-12-28	243	243	240	242	68,300	242
2022-12-27	245	247	243	244	34,000	244
2022-12-26	243	245	242	244	51,300	244
2022-12-23	245	248	243	243	47,000	243
2022-12-22	248	250	245	245	30,600	245
2022-12-21	250	252	246	248	45,300	248
2022-12-20	257	260	248	251	78,600	251
2022-12-19	262	264	256	256	76,100	256
2022-12-16	266	271	261	263	78,300	263
2022-12-15	269	272	269	270	15,800	270
2022-12-14	272	272	269	269	17,800	269
2022-12-13	276	288	267	270	120,200	270
2022-12-12	270	272	270	270	24,900	270
2022-12-09	265	270	263	270	35,100	270
2022-12-08	264	264	260	261	18,800	261
2022-12-07	263	265	262	263	19,200	263
2022-12-06	267	268	263	263	50,000	263
2022-12-05	267	269	265	267	27,700	267
2022-12-02	271	272	262	268	40,200	268
2022-12-01	281	281	269	271	83,800	271
2022-11-30	284	285	280	280	29,200	280
2022-11-29	284	291	281	282	70,600	282
2022-11-28	278	287	275	285	96,600	285
2022-11-25	278	278	270	274	67,600	274
2022-11-24	274	278	274	276	39,400	276
2022-11-22	265	271	265	271	33,500	271
2022-11-21	263	269	261	267	45,500	267
2022-11-18	259	263	257	260	38,400	260
2022-11-17	256	258	256	256	24,900	256
2022-11-16	254	260	253	255	52,300	255
2022-11-15	254	254	251	254	41,000	254
2022-11-14	254	263	251	252	205,900	252
2022-11-11	280	290	274	279	162,700	279
2022-11-10	278	291	273	274	133,000	274
2022-11-09	272	279	270	278	76,800	278
2022-11-08	272	273	268	270	48,400	270
2022-11-07	272	277	269	272	48,000	272
2022-11-04	269	279	267	268	114,000	268
2022-11-02	265	275	263	269	94,500	269
2022-11-01	264	264	260	261	40,600	261
2022-10-31	251	261	250	259	60,900	259
2022-10-28	257	258	249	249	127,500	249
2022-10-27	261	261	256	257	40,000	257
2022-10-26	253	265	253	261	70,900	261
2022-10-25	250	253	250	253	22,800	253
2022-10-24	251	252	248	248	46,200	248
2022-10-21	248	252	248	250	20,200	250
2022-10-20	251	251	248	248	27,100	248
2022-10-19	247	254	247	252	40,800	252
2022-10-18	249	252	246	247	54,100	247
2022-10-17	251	254	248	249	20,400	249
2022-10-14	244	254	244	254	103,000	254
2022-10-13	245	245	242	243	26,500	243
2022-10-12	244	245	242	245	29,800	245
2022-10-11	244	246	243	245	24,300	245
2022-10-07	245	245	243	245	34,500	245
2022-10-06	246	248	245	246	34,100	246
2022-10-05	247	247	244	246	15,000	246
2022-10-04	245	246	243	246	28,100	246
2022-10-03	243	244	241	243	21,400	243
2022-09-30	245	245	242	242	38,100	242
2022-09-29	244	248	244	247	49,000	247
2022-09-28	242	247	239	247	86,700	247
2022-09-27	246	246	242	242	41,100	242
2022-09-26	243	246	242	243	57,100	243
2022-09-22	245	247	244	245	34,600	245
2022-09-21	246	248	246	246	16,300	246
2022-09-20	248	248	245	246	42,900	246
2022-09-16	247	247	243	244	45,900	244
2022-09-15	242	245	242	243	23,200	243
2022-09-14	241	244	241	241	29,200	241
2022-09-13	249	249	244	245	30,300	245
2022-09-12	248	250	247	247	18,800	247
2022-09-09	245	250	245	248	50,600	248
2022-09-08	245	248	245	246	35,300	246
2022-09-07	241	244	241	242	44,500	242
2022-09-06	244	244	242	242	12,400	242
2022-09-05	242	243	241	242	15,100	242
2022-09-02	243	245	241	242	31,800	242
2022-09-01	245	246	242	242	41,300	242
2022-08-31	247	247	243	244	36,900	244
2022-08-30	246	248	244	248	17,000	248
2022-08-29	244	246	243	243	26,600	243
2022-08-26	246	248	245	247	23,600	247
2022-08-25	245	246	243	245	21,100	245
2022-08-24	246	247	243	244	28,500	244
2022-08-23	247	248	245	245	28,500	245
2022-08-22	249	250	247	248	25,100	248
2022-08-19	251	253	249	250	38,400	250
2022-08-18	250	253	250	250	26,400	250
2022-08-17	250	254	249	251	24,200	251
2022-08-16	253	257	249	249	59,700	249
2022-08-15	257	257	253	255	47,500	255
2022-08-12	257	257	249	255	66,800	255
2022-08-10	243	247	240	245	30,200	245
2022-08-09	243	244	241	242	20,600	242
2022-08-08	244	246	242	244	16,900	244
2022-08-05	242	244	241	244	17,100	244
2022-08-04	243	243	241	242	12,600	242
2022-08-03	243	244	241	243	15,700	243
2022-08-02	246	246	242	242	35,300	242
2022-08-01	247	247	243	246	31,600	246
2022-07-29	247	248	245	247	19,900	247
2022-07-28	245	247	242	247	39,400	247
2022-07-27	244	245	242	244	35,600	244
2022-07-26	244	246	242	244	31,600	244
2022-07-25	245	245	242	244	25,900	244
2022-07-22	244	245	242	245	30,600	245
2022-07-21	241	245	241	242	34,000	242
2022-07-20	244	245	240	240	66,800	240
2022-07-19	247	247	241	241	96,300	241
2022-07-15	253	253	246	249	46,200	249
2022-07-14	250	254	250	254	20,000	254
2022-07-13	247	253	247	253	33,900	253
2022-07-12	254	254	246	249	61,100	249
2022-07-11	256	259	250	252	35,900	252
2022-07-08	255	259	252	252	35,600	252
2022-07-07	255	258	254	255	23,100	255
2022-07-06	256	259	255	255	23,000	255
2022-07-05	259	262	258	258	18,600	258
2022-07-04	257	261	257	259	14,900	259
2022-07-01	264	266	257	257	31,900	257
2022-06-30	275	275	264	264	59,500	264
2022-06-29	262	277	260	277	64,100	277
2022-06-28	261	263	257	263	13,800	263
2022-06-27	263	264	261	261	25,800	261
2022-06-24	251	258	251	258	21,600	258
2022-06-23	247	256	247	248	38,700	248
2022-06-22	251	253	248	249	27,100	249
2022-06-21	253	253	248	249	25,900	249
2022-06-20	258	258	248	248	50,300	248
2022-06-17	254	259	251	253	35,200	253
2022-06-16	259	263	255	256	38,700	256
2022-06-15	263	267	257	257	48,800	257
2022-06-14	267	267	262	263	35,700	263
2022-06-13	279	279	267	267	44,100	267
2022-06-10	284	285	274	274	37,600	274
2022-06-09	281	293	281	284	41,200	284
2022-06-08	280	282	277	280	22,900	280
2022-06-07	283	285	277	278	19,500	278
2022-06-06	278	285	276	282	15,100	282
2022-06-03	285	285	277	280	21,400	280
2022-06-02	287	287	280	282	17,500	282
2022-06-01	289	293	285	288	28,200	288
2022-05-31	287	289	282	289	37,600	289
2022-05-30	274	291	274	291	58,900	291
2022-05-27	274	274	270	273	12,200	273
2022-05-26	269	274	267	268	49,600	268
2022-05-25	270	270	267	269	10,600	269
2022-05-24	272	275	268	270	18,300	270
2022-05-23	272	276	268	274	22,900	274
2022-05-20	271	272	268	272	10,100	272
2022-05-19	273	274	270	272	10,400	272
2022-05-18	270	276	270	276	17,300	276
2022-05-17	273	273	266	269	33,100	269
2022-05-16	283	283	269	273	25,900	273
2022-05-13	265	277	265	277	14,500	277
2022-05-12	265	270	263	263	32,800	263
2022-05-11	273	275	268	269	21,500	269
2022-05-10	275	277	272	273	21,500	273
2022-05-09	284	284	276	276	18,200	276
2022-05-06	290	290	282	282	26,300	282
2022-05-02	286	286	280	283	23,600	283
2022-04-28	282	285	278	283	21,900	283
2022-04-27	273	283	271	283	49,600	283
2022-04-26	275	276	273	275	21,400	275
2022-04-25	281	281	274	274	32,000	274
2022-04-22	282	283	280	280	15,300	280
2022-04-21	281	286	279	285	21,300	285
2022-04-20	286	288	278	278	54,200	278
2022-04-19	292	294	282	284	54,400	284
2022-04-18	310	310	289	292	123,800	292
2022-04-15	295	324	292	310	333,300	310
2022-04-14	293	297	290	296	27,800	296
2022-04-13	291	294	290	290	34,800	290
2022-04-12	296	297	291	291	21,300	291
2022-04-11	290	295	290	290	19,900	290
2022-04-08	296	296	290	292	18,800	292
2022-04-07	301	301	292	294	26,000	294
2022-04-06	306	306	302	304	21,700	304
2022-04-05	301	305	298	305	33,200	305
2022-04-04	301	301	297	298	14,100	298
2022-04-01	297	302	295	302	38,300	302
2022-03-31	302	302	299	299	43,900	299
2022-03-30	302	302	297	302	215,800	302
2022-03-29	304	307	301	306	253,900	306
2022-03-28	309	310	305	306	50,500	306
2022-03-25	309	309	305	307	24,400	307
2022-03-24	306	307	304	307	17,600	307
2022-03-23	306	308	304	307	34,400	307
2022-03-22	308	308	298	305	53,300	305
2022-03-18	299	306	298	306	29,600	306
2022-03-17	297	301	297	300	22,800	300
2022-03-16	296	297	294	297	26,200	297
2022-03-15	286	293	286	293	20,300	293
2022-03-14	286	288	283	286	36,800	286
2022-03-11	282	288	280	284	75,800	284
2022-03-10	276	285	276	285	65,400	285
2022-03-09	287	291	277	278	57,300	278
2022-03-08	287	294	283	285	67,900	285
2022-03-07	299	299	285	291	175,200	291
2022-03-04	302	304	299	299	134,100	299
2022-03-03	305	308	305	305	8,300	305
2022-03-02	304	307	304	304	12,100	304
2022-03-01	309	309	302	305	27,500	305
2022-02-28	308	308	302	307	29,800	307
2022-02-25	299	305	298	305	40,200	305
2022-02-24	301	303	298	299	36,400	299
2022-02-22	305	307	302	303	32,200	303
2022-02-21	309	309	306	307	22,000	307
2022-02-18	308	310	306	309	24,700	309
2022-02-17	310	311	308	308	19,400	308
2022-02-16	313	314	308	313	35,300	313
2022-02-15	310	315	309	310	44,700	310
2022-02-14	319	319	310	313	40,000	313
2022-02-10	318	323	315	320	38,300	320
2022-02-09	317	317	312	316	31,700	316
2022-02-08	318	318	314	316	15,000	316
2022-02-07	319	319	315	315	13,600	315
2022-02-04	318	319	313	319	56,100	319
2022-02-03	322	325	319	320	21,400	320
2022-02-02	314	326	314	325	22,900	325
2022-02-01	316	316	314	314	7,200	314
2022-01-31	311	314	311	314	10,200	314
2022-01-28	322	322	312	312	170,000	312
2022-01-27	317	317	309	309	29,300	309
2022-01-26	316	316	312	315	29,400	315
2022-01-25	318	321	316	316	26,800	316
2022-01-24	317	320	317	320	13,900	320
2022-01-21	324	324	317	319	192,900	319
2022-01-20	315	319	315	316	12,700	316
2022-01-19	321	322	315	315	49,600	315
2022-01-18	324	326	321	321	15,600	321
2022-01-17	327	328	322	323	25,200	323
2022-01-14	327	327	321	322	83,800	322
2022-01-13	328	328	323	323	13,200	323
2022-01-12	332	332	321	325	20,200	325
2022-01-11	324	328	320	327	36,400	327
2022-01-07	328	329	322	323	88,600	323
2022-01-06	336	336	326	326	26,300	326
2022-01-05	333	338	333	338	24,700	338
2022-01-04	328	332	327	331	31,500	331

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