7485 岡谷鋼機(株) の時系列データ [1998年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1998-12-28 | 1,150 | 1,150 | 1,150 | 1,150 | 6,000 | 2,875 |
| 1998-12-25 | 1,100 | 1,100 | 1,100 | 1,100 | 5,000 | 2,750 |
| 1998-12-22 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 2,650 |
| 1998-12-17 | 1,100 | 1,100 | 1,100 | 1,100 | 4,000 | 2,750 |
| 1998-12-15 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 2,750 |
| 1998-12-14 | 1,100 | 1,100 | 1,100 | 1,100 | 6,000 | 2,750 |
| 1998-12-11 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 2,750 |
| 1998-12-10 | 1,039 | 1,039 | 1,039 | 1,039 | 1,000 | 2,597.50 |
| 1998-12-09 | 1,039 | 1,039 | 1,039 | 1,039 | 1,000 | 2,597.50 |
| 1998-12-08 | 1,039 | 1,039 | 1,039 | 1,039 | 6,000 | 2,597.50 |
| 1998-12-07 | 1,090 | 1,100 | 1,090 | 1,100 | 43,000 | 2,750 |
| 1998-12-02 | 1,100 | 1,100 | 1,050 | 1,050 | 2,000 | 2,625 |
| 1998-12-01 | 1,100 | 1,100 | 1,050 | 1,050 | 14,000 | 2,625 |
| 1998-11-27 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 2,750 |
| 1998-11-26 | 1,090 | 1,090 | 1,090 | 1,090 | 7,000 | 2,725 |
| 1998-11-25 | 1,060 | 1,060 | 1,060 | 1,060 | 5,000 | 2,650 |
| 1998-11-24 | 1,039 | 1,039 | 1,039 | 1,039 | 8,000 | 2,597.50 |
| 1998-11-19 | 1,039 | 1,039 | 1,039 | 1,039 | 1,000 | 2,597.50 |
| 1998-11-17 | 1,039 | 1,039 | 1,039 | 1,039 | 4,000 | 2,597.50 |
| 1998-11-16 | 1,050 | 1,050 | 1,039 | 1,039 | 12,000 | 2,597.50 |
| 1998-11-13 | 1,039 | 1,039 | 1,039 | 1,039 | 1,000 | 2,597.50 |
| 1998-11-12 | 1,039 | 1,039 | 1,039 | 1,039 | 1,000 | 2,597.50 |
| 1998-11-11 | 1,039 | 1,039 | 1,039 | 1,039 | 1,000 | 2,597.50 |
| 1998-11-10 | 1,039 | 1,039 | 1,039 | 1,039 | 5,000 | 2,597.50 |
| 1998-11-05 | 1,045 | 1,045 | 1,045 | 1,045 | 2,000 | 2,612.50 |
| 1998-11-04 | 1,039 | 1,040 | 1,039 | 1,040 | 4,000 | 2,600 |
| 1998-11-02 | 1,039 | 1,039 | 1,039 | 1,039 | 2,000 | 2,597.50 |
| 1998-10-30 | 1,039 | 1,039 | 1,039 | 1,039 | 1,000 | 2,597.50 |
| 1998-10-27 | 1,050 | 1,050 | 1,039 | 1,039 | 7,000 | 2,597.50 |
| 1998-10-26 | 1,039 | 1,039 | 1,039 | 1,039 | 15,000 | 2,597.50 |
| 1998-10-22 | 1,039 | 1,039 | 1,039 | 1,039 | 5,000 | 2,597.50 |
| 1998-10-21 | 1,039 | 1,039 | 1,039 | 1,039 | 101,000 | 2,597.50 |
| 1998-10-20 | 1,039 | 1,039 | 1,039 | 1,039 | 1,000 | 2,597.50 |
| 1998-10-19 | 1,040 | 1,040 | 1,039 | 1,039 | 5,000 | 2,597.50 |
| 1998-10-14 | 1,040 | 1,040 | 1,040 | 1,040 | 2,000 | 2,600 |
| 1998-10-13 | 1,038 | 1,040 | 1,020 | 1,040 | 8,000 | 2,600 |
| 1998-10-12 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 2,625 |
| 1998-10-09 | 1,030 | 1,050 | 1,030 | 1,050 | 4,000 | 2,625 |
| 1998-10-08 | 1,049 | 1,049 | 1,049 | 1,049 | 1,000 | 2,622.50 |
| 1998-10-07 | 1,049 | 1,049 | 1,025 | 1,049 | 6,000 | 2,622.50 |
| 1998-10-06 | 1,039 | 1,050 | 1,025 | 1,050 | 9,000 | 2,625 |
| 1998-10-05 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 2,625 |
| 1998-10-02 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 2,625 |
| 1998-09-30 | 1,010 | 1,050 | 1,010 | 1,050 | 5,000 | 2,625 |
| 1998-09-28 | 1,050 | 1,050 | 1,050 | 1,050 | 6,000 | 2,625 |
| 1998-09-25 | 1,050 | 1,050 | 1,050 | 1,050 | 5,000 | 2,625 |
| 1998-09-24 | 1,000 | 1,050 | 1,000 | 1,050 | 3,000 | 2,625 |
| 1998-09-18 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 2,625 |
| 1998-09-17 | 1,000 | 1,100 | 1,000 | 1,100 | 6,000 | 2,750 |
| 1998-09-16 | 1,020 | 1,100 | 1,020 | 1,100 | 4,000 | 2,750 |
| 1998-09-14 | 1,080 | 1,080 | 1,060 | 1,060 | 2,000 | 2,650 |
| 1998-09-10 | 1,080 | 1,100 | 1,050 | 1,100 | 7,000 | 2,750 |
| 1998-09-09 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 2,750 |
| 1998-09-07 | 1,130 | 1,130 | 1,100 | 1,130 | 5,000 | 2,825 |
| 1998-09-01 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 | 2,850 |
| 1998-08-28 | 1,135 | 1,160 | 1,135 | 1,160 | 2,000 | 2,900 |
| 1998-08-27 | 1,135 | 1,135 | 1,135 | 1,135 | 2,000 | 2,837.50 |
| 1998-08-25 | 1,180 | 1,180 | 1,180 | 1,180 | 12,000 | 2,950 |
| 1998-08-24 | 1,180 | 1,180 | 1,180 | 1,180 | 2,000 | 2,950 |
| 1998-08-21 | 1,190 | 1,190 | 1,180 | 1,180 | 11,000 | 2,950 |
| 1998-08-20 | 1,190 | 1,190 | 1,180 | 1,190 | 14,000 | 2,975 |
| 1998-08-19 | 1,150 | 1,180 | 1,150 | 1,180 | 7,000 | 2,950 |
| 1998-08-18 | 1,150 | 1,150 | 1,150 | 1,150 | 5,000 | 2,875 |
| 1998-08-17 | 1,200 | 1,200 | 1,120 | 1,120 | 2,000 | 2,800 |
| 1998-08-14 | 1,210 | 1,210 | 1,210 | 1,210 | 1,000 | 3,025 |
| 1998-08-13 | 1,210 | 1,210 | 1,210 | 1,210 | 1,000 | 3,025 |
| 1998-08-12 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 3,000 |
| 1998-08-11 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 3,000 |
| 1998-08-10 | 1,200 | 1,200 | 1,200 | 1,200 | 5,000 | 3,000 |
| 1998-08-07 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 3,000 |
| 1998-08-05 | 1,210 | 1,210 | 1,210 | 1,210 | 2,000 | 3,025 |
| 1998-08-03 | 1,199 | 1,200 | 1,199 | 1,200 | 3,000 | 3,000 |
| 1998-07-30 | 1,210 | 1,210 | 1,200 | 1,200 | 2,000 | 3,000 |
| 1998-07-28 | 1,210 | 1,210 | 1,210 | 1,210 | 5,000 | 3,025 |
| 1998-07-27 | 1,230 | 1,230 | 1,230 | 1,230 | 5,000 | 3,075 |
| 1998-07-23 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 3,000 |
| 1998-07-22 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 3,000 |
| 1998-07-17 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 3,000 |
| 1998-07-16 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 3,000 |
| 1998-07-10 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 3,000 |
| 1998-07-07 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 3,000 |
| 1998-07-06 | 1,230 | 1,230 | 1,210 | 1,210 | 2,000 | 3,025 |
| 1998-07-02 | 1,240 | 1,240 | 1,240 | 1,240 | 1,000 | 3,100 |
| 1998-07-01 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 3,000 |
| 1998-06-29 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 3,000 |
| 1998-06-26 | 1,220 | 1,220 | 1,220 | 1,220 | 41,000 | 3,050 |
| 1998-06-25 | 1,220 | 1,220 | 1,150 | 1,150 | 18,000 | 2,875 |
| 1998-06-22 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 | 2,975 |
| 1998-06-19 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 | 2,975 |
| 1998-06-18 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 | 2,975 |
| 1998-06-17 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 | 2,975 |
| 1998-06-11 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 | 2,975 |
| 1998-06-10 | 1,190 | 1,190 | 1,190 | 1,190 | 2,000 | 2,975 |
| 1998-06-08 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 | 2,975 |
| 1998-06-05 | 1,250 | 1,250 | 1,210 | 1,210 | 4,000 | 3,025 |
| 1998-06-04 | 1,210 | 1,210 | 1,210 | 1,210 | 8,000 | 3,025 |
| 1998-06-02 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 | 2,950 |
| 1998-06-01 | 1,180 | 1,180 | 1,180 | 1,180 | 4,000 | 2,950 |
| 1998-05-29 | 1,175 | 1,175 | 1,175 | 1,175 | 1,000 | 2,937.50 |
| 1998-05-26 | 1,250 | 1,250 | 1,190 | 1,190 | 6,000 | 2,975 |
| 1998-05-25 | 1,190 | 1,190 | 1,175 | 1,175 | 8,000 | 2,937.50 |
| 1998-05-22 | 1,171 | 1,171 | 1,171 | 1,171 | 1,000 | 2,927.50 |
| 1998-05-21 | 1,171 | 1,171 | 1,171 | 1,171 | 1,000 | 2,927.50 |
| 1998-05-20 | 1,171 | 1,171 | 1,171 | 1,171 | 1,000 | 2,927.50 |
| 1998-05-19 | 1,172 | 1,172 | 1,172 | 1,172 | 1,000 | 2,930 |
| 1998-05-18 | 1,171 | 1,171 | 1,171 | 1,171 | 1,000 | 2,927.50 |
| 1998-05-14 | 1,171 | 1,171 | 1,171 | 1,171 | 1,000 | 2,927.50 |
| 1998-05-13 | 1,170 | 1,170 | 1,170 | 1,170 | 3,000 | 2,925 |
| 1998-05-12 | 1,180 | 1,180 | 1,180 | 1,180 | 9,000 | 2,950 |
| 1998-05-06 | 1,199 | 1,199 | 1,179 | 1,179 | 3,000 | 2,947.50 |
| 1998-04-30 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 3,000 |
| 1998-04-28 | 1,240 | 1,240 | 1,200 | 1,200 | 7,000 | 3,000 |
| 1998-04-27 | 1,200 | 1,200 | 1,200 | 1,200 | 5,000 | 3,000 |
| 1998-04-24 | 1,171 | 1,171 | 1,171 | 1,171 | 2,000 | 2,927.50 |
| 1998-04-23 | 1,170 | 1,170 | 1,170 | 1,170 | 3,000 | 2,925 |
| 1998-04-22 | 1,171 | 1,171 | 1,171 | 1,171 | 1,000 | 2,927.50 |
| 1998-04-20 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 | 2,925 |
| 1998-04-15 | 1,200 | 1,200 | 1,200 | 1,200 | 7,000 | 3,000 |
| 1998-04-14 | 1,160 | 1,180 | 1,160 | 1,180 | 2,000 | 2,950 |
| 1998-04-13 | 1,190 | 1,190 | 1,190 | 1,190 | 6,000 | 2,975 |
| 1998-04-10 | 1,180 | 1,190 | 1,150 | 1,190 | 22,000 | 2,975 |
| 1998-04-09 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 | 2,950 |
| 1998-04-08 | 1,180 | 1,200 | 1,180 | 1,200 | 5,000 | 3,000 |
| 1998-04-07 | 1,180 | 1,200 | 1,160 | 1,200 | 3,000 | 3,000 |
| 1998-04-06 | 1,200 | 1,200 | 1,200 | 1,200 | 6,000 | 3,000 |
| 1998-04-02 | 1,200 | 1,240 | 1,200 | 1,240 | 2,000 | 3,100 |
| 1998-04-01 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 3,000 |
| 1998-03-31 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 3,125 |
| 1998-03-27 | 1,200 | 1,250 | 1,200 | 1,250 | 3,000 | 3,125 |
| 1998-03-26 | 1,250 | 1,250 | 1,240 | 1,240 | 3,000 | 3,100 |
| 1998-03-25 | 1,250 | 1,250 | 1,250 | 1,250 | 7,000 | 3,125 |
| 1998-03-24 | 1,200 | 1,250 | 1,200 | 1,250 | 3,000 | 3,125 |
| 1998-03-23 | 1,250 | 1,250 | 1,250 | 1,250 | 4,000 | 3,125 |
| 1998-03-20 | 1,210 | 1,250 | 1,210 | 1,250 | 2,000 | 3,125 |
| 1998-03-19 | 1,230 | 1,230 | 1,230 | 1,230 | 2,000 | 3,075 |
| 1998-03-18 | 1,210 | 1,230 | 1,210 | 1,230 | 5,000 | 3,075 |
| 1998-03-17 | 1,230 | 1,250 | 1,230 | 1,250 | 5,000 | 3,125 |
| 1998-03-16 | 1,260 | 1,260 | 1,260 | 1,260 | 2,000 | 3,150 |
| 1998-03-13 | 1,230 | 1,270 | 1,230 | 1,270 | 3,000 | 3,175 |
| 1998-03-12 | 1,250 | 1,250 | 1,250 | 1,250 | 3,000 | 3,125 |
| 1998-03-11 | 1,270 | 1,270 | 1,270 | 1,270 | 3,000 | 3,175 |
| 1998-03-10 | 1,270 | 1,270 | 1,270 | 1,270 | 4,000 | 3,175 |
| 1998-03-09 | 1,250 | 1,250 | 1,250 | 1,250 | 5,000 | 3,125 |
| 1998-03-06 | 1,250 | 1,250 | 1,230 | 1,230 | 3,000 | 3,075 |
| 1998-03-05 | 1,250 | 1,270 | 1,250 | 1,270 | 10,000 | 3,175 |
| 1998-03-04 | 1,260 | 1,260 | 1,260 | 1,260 | 1,000 | 3,150 |
| 1998-03-03 | 1,240 | 1,280 | 1,240 | 1,280 | 4,000 | 3,200 |
| 1998-03-02 | 1,250 | 1,300 | 1,250 | 1,300 | 6,000 | 3,250 |
| 1998-02-26 | 1,270 | 1,290 | 1,270 | 1,290 | 4,000 | 3,225 |
| 1998-02-25 | 1,250 | 1,300 | 1,250 | 1,250 | 8,000 | 3,125 |
| 1998-02-23 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 3,125 |
| 1998-02-20 | 1,250 | 1,250 | 1,250 | 1,250 | 7,000 | 3,125 |
| 1998-02-17 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 | 3,250 |
| 1998-02-13 | 1,300 | 1,300 | 1,300 | 1,300 | 9,000 | 3,250 |
| 1998-02-10 | 1,280 | 1,300 | 1,260 | 1,300 | 8,000 | 3,250 |
| 1998-02-09 | 1,280 | 1,300 | 1,280 | 1,300 | 2,000 | 3,250 |
| 1998-02-06 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 | 3,250 |
| 1998-02-05 | 1,310 | 1,310 | 1,310 | 1,310 | 1,000 | 3,275 |
| 1998-02-04 | 1,290 | 1,300 | 1,290 | 1,300 | 2,000 | 3,250 |
| 1998-02-03 | 1,320 | 1,320 | 1,300 | 1,300 | 3,000 | 3,250 |
| 1998-02-02 | 1,300 | 1,320 | 1,290 | 1,320 | 4,000 | 3,300 |
| 1998-01-29 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 3,250 |
| 1998-01-28 | 1,300 | 1,320 | 1,300 | 1,310 | 4,000 | 3,275 |
| 1998-01-26 | 1,320 | 1,320 | 1,280 | 1,320 | 13,000 | 3,300 |
| 1998-01-23 | 1,300 | 1,300 | 1,300 | 1,300 | 5,000 | 3,250 |
| 1998-01-20 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 | 3,250 |
| 1998-01-19 | 1,300 | 1,300 | 1,300 | 1,300 | 7,000 | 3,250 |
| 1998-01-14 | 1,300 | 1,300 | 1,300 | 1,300 | 7,000 | 3,250 |
| 1998-01-13 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 3,250 |
| 1998-01-12 | 1,310 | 1,310 | 1,310 | 1,310 | 1,000 | 3,275 |
| 1998-01-08 | 1,320 | 1,320 | 1,320 | 1,320 | 8,000 | 3,300 |
| 1998-01-07 | 1,320 | 1,320 | 1,320 | 1,320 | 5,000 | 3,300 |
| 1998-01-06 | 1,320 | 1,320 | 1,320 | 1,320 | 1,000 | 3,300 |
| 1998-01-05 | 1,320 | 1,320 | 1,320 | 1,320 | 1,000 | 3,300 |
分割・併合履歴 ： [2024-08-29]1株→2株 [2014-08-27]1株→0.2株
