7485 岡谷鋼機(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-09-20 | 7,360 | 7,470 | 7,350 | 7,470 | 1,600 | 7,470 |
| 2024-09-19 | 7,270 | 7,470 | 7,210 | 7,360 | 3,500 | 7,360 |
| 2024-09-18 | 7,180 | 7,580 | 7,180 | 7,270 | 1,400 | 7,270 |
| 2024-09-17 | 7,500 | 7,500 | 7,180 | 7,180 | 2,000 | 7,180 |
| 2024-09-13 | 7,370 | 7,600 | 7,370 | 7,500 | 700 | 7,500 |
| 2024-09-12 | 7,750 | 7,750 | 7,670 | 7,670 | 500 | 7,670 |
| 2024-09-11 | 7,340 | 7,340 | 7,260 | 7,300 | 1,100 | 7,300 |
| 2024-09-10 | 7,420 | 7,420 | 7,360 | 7,360 | 800 | 7,360 |
| 2024-09-09 | 7,350 | 7,520 | 7,250 | 7,420 | 2,900 | 7,420 |
| 2024-09-06 | 7,800 | 7,800 | 7,520 | 7,520 | 2,800 | 7,520 |
| 2024-09-05 | 7,720 | 7,750 | 7,620 | 7,700 | 2,400 | 7,700 |
| 2024-09-04 | 7,800 | 7,800 | 7,700 | 7,720 | 8,700 | 7,720 |
| 2024-09-03 | 7,750 | 7,900 | 7,710 | 7,900 | 3,300 | 7,900 |
| 2024-09-02 | 7,830 | 7,830 | 7,740 | 7,750 | 4,700 | 7,750 |
| 2024-08-30 | 7,900 | 7,910 | 7,800 | 7,810 | 1,900 | 7,810 |
| 2024-08-29 | 7,920 | 7,920 | 7,610 | 7,900 | 6,200 | 7,900 |
| 2024-08-28 | 15,990 | 16,080 | 15,980 | 15,980 | 1,800 | 7,990 |
| 2024-08-27 | 15,940 | 16,130 | 15,900 | 15,900 | 1,000 | 7,950 |
| 2024-08-26 | 16,140 | 16,140 | 15,720 | 15,720 | 1,000 | 7,860 |
| 2024-08-23 | 15,780 | 16,170 | 15,770 | 15,820 | 1,100 | 7,910 |
| 2024-08-22 | 15,710 | 16,250 | 15,710 | 15,760 | 1,600 | 7,880 |
| 2024-08-21 | 15,740 | 15,740 | 15,680 | 15,700 | 1,100 | 7,850 |
| 2024-08-20 | 15,710 | 15,760 | 15,710 | 15,760 | 900 | 7,880 |
| 2024-08-19 | 15,710 | 15,720 | 15,520 | 15,520 | 400 | 7,760 |
| 2024-08-16 | 15,690 | 15,740 | 15,550 | 15,710 | 1,700 | 7,855 |
| 2024-08-15 | 15,350 | 15,690 | 15,350 | 15,690 | 1,700 | 7,845 |
| 2024-08-14 | 15,750 | 15,750 | 15,290 | 15,360 | 1,900 | 7,680 |
| 2024-08-13 | 15,880 | 15,880 | 15,110 | 15,220 | 1,600 | 7,610 |
| 2024-08-09 | 15,500 | 15,790 | 14,810 | 14,810 | 2,100 | 7,405 |
| 2024-08-08 | 15,000 | 15,400 | 15,000 | 15,300 | 900 | 7,650 |
| 2024-08-07 | 14,600 | 15,500 | 14,600 | 15,000 | 2,000 | 7,500 |
| 2024-08-06 | 14,020 | 15,350 | 14,020 | 15,350 | 2,800 | 7,675 |
| 2024-08-05 | 15,130 | 15,130 | 13,600 | 13,800 | 5,400 | 6,900 |
| 2024-08-02 | 17,000 | 17,340 | 16,110 | 16,500 | 3,300 | 8,250 |
| 2024-08-01 | 17,440 | 17,440 | 17,180 | 17,380 | 600 | 8,690 |
| 2024-07-31 | 17,500 | 17,500 | 17,490 | 17,490 | 900 | 8,745 |
| 2024-07-30 | 17,470 | 17,650 | 17,200 | 17,600 | 3,700 | 8,800 |
| 2024-07-29 | 17,200 | 17,220 | 17,200 | 17,220 | 400 | 8,610 |
| 2024-07-26 | 17,280 | 17,460 | 17,110 | 17,270 | 900 | 8,635 |
| 2024-07-25 | 17,550 | 17,550 | 17,200 | 17,200 | 2,600 | 8,600 |
| 2024-07-24 | 17,750 | 17,750 | 17,600 | 17,600 | 900 | 8,800 |
| 2024-07-23 | 17,610 | 18,000 | 17,610 | 18,000 | 1,300 | 9,000 |
| 2024-07-22 | 17,780 | 17,780 | 17,600 | 17,600 | 600 | 8,800 |
| 2024-07-19 | 17,970 | 17,980 | 17,710 | 17,790 | 1,100 | 8,895 |
| 2024-07-18 | 17,650 | 17,900 | 17,640 | 17,640 | 700 | 8,820 |
| 2024-07-17 | 17,770 | 17,880 | 16,910 | 17,650 | 4,600 | 8,825 |
| 2024-07-16 | 18,000 | 18,050 | 18,000 | 18,000 | 1,000 | 9,000 |
| 2024-07-12 | 18,040 | 18,040 | 18,000 | 18,030 | 1,000 | 9,015 |
| 2024-07-11 | 17,800 | 18,060 | 17,800 | 18,060 | 300 | 9,030 |
| 2024-07-10 | 17,800 | 17,800 | 17,660 | 17,800 | 300 | 8,900 |
| 2024-07-09 | 17,950 | 17,950 | 17,950 | 17,950 | 100 | 8,975 |
| 2024-07-08 | 17,700 | 17,960 | 17,580 | 17,950 | 700 | 8,975 |
| 2024-07-05 | 18,080 | 18,080 | 17,810 | 17,810 | 1,000 | 8,905 |
| 2024-07-04 | 18,000 | 18,000 | 17,470 | 18,000 | 2,100 | 9,000 |
| 2024-07-03 | 18,000 | 18,000 | 17,880 | 17,990 | 1,000 | 8,995 |
| 2024-07-02 | 17,870 | 17,900 | 17,700 | 17,800 | 1,400 | 8,900 |
| 2024-07-01 | 17,600 | 17,790 | 17,500 | 17,790 | 2,300 | 8,895 |
| 2024-06-28 | 17,310 | 17,490 | 17,200 | 17,200 | 2,200 | 8,600 |
| 2024-06-27 | 16,890 | 17,000 | 16,870 | 17,000 | 700 | 8,500 |
| 2024-06-26 | 17,000 | 17,000 | 16,820 | 16,880 | 900 | 8,440 |
| 2024-06-25 | 16,800 | 16,970 | 16,800 | 16,970 | 800 | 8,485 |
| 2024-06-24 | 16,660 | 16,990 | 16,650 | 16,800 | 1,900 | 8,400 |
| 2024-06-21 | 16,690 | 16,690 | 16,450 | 16,500 | 900 | 8,250 |
| 2024-06-20 | 16,500 | 16,500 | 16,320 | 16,500 | 400 | 8,250 |
| 2024-06-19 | 16,650 | 16,650 | 16,230 | 16,550 | 1,400 | 8,275 |
| 2024-06-18 | 16,810 | 16,980 | 16,650 | 16,650 | 1,100 | 8,325 |
| 2024-06-17 | 16,980 | 16,980 | 16,650 | 16,650 | 700 | 8,325 |
| 2024-06-14 | 16,980 | 16,980 | 16,650 | 16,800 | 2,400 | 8,400 |
| 2024-06-13 | 17,020 | 17,020 | 16,860 | 16,980 | 2,300 | 8,490 |
| 2024-06-12 | 17,380 | 17,380 | 17,000 | 17,000 | 2,400 | 8,500 |
| 2024-06-11 | 17,820 | 17,940 | 17,390 | 17,410 | 3,600 | 8,705 |
| 2024-06-10 | 17,670 | 17,950 | 17,670 | 17,940 | 500 | 8,970 |
| 2024-06-07 | 17,780 | 17,780 | 17,780 | 17,780 | 200 | 8,890 |
| 2024-06-06 | 17,800 | 17,800 | 17,800 | 17,800 | 100 | 8,900 |
| 2024-06-05 | 18,000 | 18,000 | 17,610 | 17,610 | 1,300 | 8,805 |
| 2024-06-04 | 17,990 | 18,000 | 17,590 | 18,000 | 3,000 | 9,000 |
| 2024-06-03 | 17,990 | 17,990 | 17,800 | 17,800 | 900 | 8,900 |
| 2024-05-31 | 17,750 | 17,990 | 17,520 | 17,990 | 2,400 | 8,995 |
| 2024-05-30 | 17,570 | 17,570 | 17,080 | 17,570 | 2,400 | 8,785 |
| 2024-05-29 | 17,160 | 17,170 | 17,100 | 17,170 | 400 | 8,585 |
| 2024-05-28 | 17,340 | 17,690 | 17,080 | 17,690 | 2,200 | 8,845 |
| 2024-05-27 | 17,430 | 17,430 | 17,200 | 17,340 | 900 | 8,670 |
| 2024-05-24 | 16,800 | 17,700 | 16,800 | 17,700 | 1,500 | 8,850 |
| 2024-05-23 | 17,580 | 17,580 | 16,610 | 17,220 | 5,500 | 8,610 |
| 2024-05-22 | 17,480 | 17,490 | 17,300 | 17,310 | 1,500 | 8,655 |
| 2024-05-21 | 17,450 | 17,500 | 17,190 | 17,200 | 1,700 | 8,600 |
| 2024-05-20 | 17,650 | 17,670 | 17,400 | 17,550 | 800 | 8,775 |
| 2024-05-17 | 17,350 | 17,480 | 17,220 | 17,470 | 900 | 8,735 |
| 2024-05-16 | 17,920 | 17,920 | 17,310 | 17,370 | 2,900 | 8,685 |
| 2024-05-15 | 18,000 | 18,210 | 17,960 | 18,000 | 1,700 | 9,000 |
| 2024-05-14 | 18,230 | 18,300 | 17,960 | 17,960 | 700 | 8,980 |
| 2024-05-13 | 18,300 | 18,300 | 17,950 | 17,950 | 1,200 | 8,975 |
| 2024-05-10 | 17,870 | 17,970 | 17,710 | 17,970 | 2,800 | 8,985 |
| 2024-05-09 | 17,710 | 18,340 | 17,710 | 18,080 | 3,700 | 9,040 |
| 2024-05-08 | 17,560 | 17,710 | 17,360 | 17,710 | 3,000 | 8,855 |
| 2024-05-07 | 17,580 | 17,580 | 17,220 | 17,220 | 1,200 | 8,610 |
| 2024-05-02 | 16,940 | 17,580 | 16,940 | 17,580 | 2,800 | 8,790 |
| 2024-05-01 | 16,920 | 16,930 | 16,710 | 16,720 | 1,000 | 8,360 |
| 2024-04-30 | 16,850 | 16,960 | 16,770 | 16,830 | 1,800 | 8,415 |
| 2024-04-26 | 16,770 | 16,770 | 16,520 | 16,770 | 500 | 8,385 |
| 2024-04-25 | 16,400 | 16,850 | 16,240 | 16,770 | 2,700 | 8,385 |
| 2024-04-24 | 16,220 | 16,350 | 16,220 | 16,280 | 2,600 | 8,140 |
| 2024-04-23 | 16,300 | 16,300 | 16,070 | 16,220 | 1,900 | 8,110 |
| 2024-04-22 | 16,090 | 16,190 | 16,090 | 16,190 | 2,400 | 8,095 |
| 2024-04-19 | 15,850 | 16,090 | 15,710 | 16,090 | 1,000 | 8,045 |
| 2024-04-18 | 15,780 | 16,060 | 15,780 | 16,060 | 2,600 | 8,030 |
| 2024-04-17 | 15,660 | 15,700 | 15,410 | 15,660 | 1,600 | 7,830 |
| 2024-04-16 | 15,700 | 15,850 | 15,300 | 15,640 | 1,500 | 7,820 |
| 2024-04-15 | 15,910 | 16,000 | 15,200 | 15,880 | 5,600 | 7,940 |
| 2024-04-12 | 16,300 | 16,300 | 16,050 | 16,050 | 1,900 | 8,025 |
| 2024-04-11 | 16,020 | 16,190 | 16,020 | 16,040 | 1,800 | 8,020 |
| 2024-04-10 | 16,060 | 16,300 | 15,970 | 16,140 | 1,900 | 8,070 |
| 2024-04-09 | 15,870 | 16,200 | 15,870 | 16,150 | 2,100 | 8,075 |
| 2024-04-08 | 16,320 | 16,530 | 15,800 | 16,100 | 5,100 | 8,050 |
| 2024-04-05 | 16,200 | 16,280 | 15,900 | 16,280 | 2,100 | 8,140 |
| 2024-04-04 | 16,500 | 16,760 | 16,300 | 16,360 | 2,200 | 8,180 |
| 2024-04-03 | 16,090 | 16,200 | 15,800 | 16,200 | 2,200 | 8,100 |
| 2024-04-02 | 17,030 | 17,030 | 16,080 | 16,440 | 3,500 | 8,220 |
| 2024-04-01 | 17,310 | 17,350 | 17,000 | 17,000 | 5,000 | 8,500 |
| 2024-03-29 | 16,680 | 17,690 | 16,680 | 16,910 | 4,600 | 8,455 |
| 2024-03-28 | 17,640 | 17,890 | 16,430 | 17,050 | 6,100 | 8,525 |
| 2024-03-27 | 16,990 | 17,500 | 16,540 | 17,450 | 8,800 | 8,725 |
| 2024-03-26 | 15,940 | 16,990 | 15,780 | 16,990 | 4,500 | 8,495 |
| 2024-03-25 | 15,810 | 15,810 | 15,500 | 15,780 | 2,800 | 7,890 |
| 2024-03-22 | 15,210 | 15,990 | 15,210 | 15,900 | 4,600 | 7,950 |
| 2024-03-21 | 14,220 | 15,290 | 14,220 | 15,210 | 6,600 | 7,605 |
| 2024-03-19 | 14,330 | 14,380 | 14,160 | 14,160 | 1,300 | 7,080 |
| 2024-03-18 | 13,830 | 14,100 | 13,830 | 14,100 | 2,200 | 7,050 |
| 2024-03-15 | 13,710 | 13,910 | 13,710 | 13,820 | 1,300 | 6,910 |
| 2024-03-14 | 13,630 | 13,930 | 13,630 | 13,930 | 200 | 6,965 |
| 2024-03-13 | 13,760 | 13,930 | 13,760 | 13,930 | 800 | 6,965 |
| 2024-03-12 | 13,600 | 13,640 | 13,600 | 13,640 | 700 | 6,820 |
| 2024-03-11 | 13,600 | 13,600 | 13,510 | 13,590 | 800 | 6,795 |
| 2024-03-08 | 13,510 | 13,640 | 13,500 | 13,600 | 1,100 | 6,800 |
| 2024-03-07 | 13,530 | 13,540 | 13,500 | 13,510 | 1,400 | 6,755 |
| 2024-03-06 | 13,650 | 13,650 | 13,450 | 13,580 | 2,300 | 6,790 |
| 2024-03-05 | 13,900 | 13,900 | 13,570 | 13,770 | 2,700 | 6,885 |
| 2024-03-04 | 13,950 | 13,950 | 13,860 | 13,900 | 2,400 | 6,950 |
| 2024-03-01 | 14,150 | 14,180 | 13,910 | 13,950 | 2,000 | 6,975 |
| 2024-02-29 | 14,240 | 14,270 | 14,040 | 14,070 | 1,800 | 7,035 |
| 2024-02-28 | 14,520 | 14,520 | 14,280 | 14,300 | 1,300 | 7,150 |
| 2024-02-27 | 14,680 | 14,700 | 14,600 | 14,700 | 2,000 | 7,350 |
| 2024-02-26 | 14,670 | 14,690 | 14,500 | 14,550 | 3,100 | 7,275 |
| 2024-02-22 | 14,680 | 14,680 | 14,420 | 14,520 | 2,000 | 7,260 |
| 2024-02-21 | 14,500 | 14,680 | 14,500 | 14,680 | 1,300 | 7,340 |
| 2024-02-20 | 14,510 | 14,690 | 14,510 | 14,690 | 600 | 7,345 |
| 2024-02-19 | 14,580 | 14,680 | 14,430 | 14,680 | 2,600 | 7,340 |
| 2024-02-16 | 14,240 | 14,610 | 14,240 | 14,610 | 2,900 | 7,305 |
| 2024-02-15 | 14,470 | 14,500 | 14,230 | 14,230 | 2,300 | 7,115 |
| 2024-02-14 | 14,630 | 14,630 | 14,420 | 14,440 | 800 | 7,220 |
| 2024-02-13 | 14,410 | 14,670 | 14,410 | 14,630 | 1,600 | 7,315 |
| 2024-02-09 | 14,450 | 14,490 | 14,330 | 14,480 | 1,300 | 7,240 |
| 2024-02-08 | 14,390 | 14,430 | 14,390 | 14,430 | 600 | 7,215 |
| 2024-02-07 | 14,300 | 14,400 | 14,300 | 14,400 | 800 | 7,200 |
| 2024-02-06 | 14,370 | 14,370 | 14,370 | 14,370 | 200 | 7,185 |
| 2024-02-05 | 14,490 | 14,490 | 14,310 | 14,370 | 800 | 7,185 |
| 2024-02-02 | 14,310 | 14,480 | 14,310 | 14,480 | 1,000 | 7,240 |
| 2024-02-01 | 14,420 | 14,420 | 14,420 | 14,420 | 300 | 7,210 |
| 2024-01-31 | 14,590 | 14,590 | 14,400 | 14,400 | 700 | 7,200 |
| 2024-01-30 | 14,480 | 14,480 | 14,280 | 14,450 | 1,800 | 7,225 |
| 2024-01-29 | 14,300 | 14,400 | 14,250 | 14,260 | 1,100 | 7,130 |
| 2024-01-26 | 14,380 | 14,380 | 14,200 | 14,200 | 700 | 7,100 |
| 2024-01-25 | 14,250 | 14,300 | 14,220 | 14,240 | 1,100 | 7,120 |
| 2024-01-24 | 14,310 | 14,440 | 14,220 | 14,220 | 900 | 7,110 |
| 2024-01-23 | 14,480 | 14,510 | 14,340 | 14,450 | 1,000 | 7,225 |
| 2024-01-22 | 14,510 | 14,510 | 14,340 | 14,480 | 1,300 | 7,240 |
| 2024-01-19 | 14,210 | 14,600 | 14,200 | 14,550 | 800 | 7,275 |
| 2024-01-18 | 14,280 | 14,300 | 14,110 | 14,110 | 1,700 | 7,055 |
| 2024-01-17 | 14,300 | 14,790 | 14,300 | 14,400 | 3,000 | 7,200 |
| 2024-01-16 | 14,360 | 14,870 | 14,360 | 14,550 | 4,100 | 7,275 |
| 2024-01-15 | 14,060 | 14,300 | 14,050 | 14,300 | 2,900 | 7,150 |
| 2024-01-12 | 14,150 | 14,180 | 13,840 | 14,000 | 1,300 | 7,000 |
| 2024-01-11 | 14,100 | 14,190 | 13,860 | 14,150 | 1,900 | 7,075 |
| 2024-01-10 | 14,000 | 14,150 | 13,650 | 13,970 | 2,100 | 6,985 |
| 2024-01-09 | 13,530 | 14,780 | 13,530 | 13,950 | 3,500 | 6,975 |
| 2024-01-05 | 13,000 | 13,480 | 13,000 | 13,480 | 2,900 | 6,740 |
| 2024-01-04 | 12,770 | 12,990 | 12,770 | 12,990 | 900 | 6,495 |
分割・併合履歴 ： [2024-08-29]1株→2株 [2014-08-27]1株→0.2株
