7485 岡谷鋼機(株) の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-29 | 1,000 | 1,000 | 999 | 999 | 2,000 | 2,497.50 |
| 1999-12-28 | 1,000 | 1,000 | 960 | 960 | 6,000 | 2,400 |
| 1999-12-27 | 1,000 | 1,000 | 1,000 | 1,000 | 5,000 | 2,500 |
| 1999-12-24 | 970 | 970 | 970 | 970 | 8,000 | 2,425 |
| 1999-12-22 | 960 | 970 | 960 | 970 | 8,000 | 2,425 |
| 1999-12-20 | 960 | 970 | 960 | 970 | 4,000 | 2,425 |
| 1999-12-15 | 970 | 970 | 970 | 970 | 2,000 | 2,425 |
| 1999-12-14 | 970 | 970 | 970 | 970 | 1,000 | 2,425 |
| 1999-12-13 | 960 | 970 | 960 | 970 | 7,000 | 2,425 |
| 1999-12-10 | 989 | 989 | 970 | 970 | 12,000 | 2,425 |
| 1999-12-09 | 999 | 999 | 999 | 999 | 1,000 | 2,497.50 |
| 1999-12-08 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 2,500 |
| 1999-12-06 | 1,045 | 1,045 | 1,045 | 1,045 | 32,000 | 2,612.50 |
| 1999-12-03 | 975 | 975 | 975 | 975 | 5,000 | 2,437.50 |
| 1999-12-02 | 975 | 975 | 975 | 975 | 18,000 | 2,437.50 |
| 1999-11-30 | 970 | 970 | 970 | 970 | 123,000 | 2,425 |
| 1999-11-29 | 970 | 970 | 970 | 970 | 3,000 | 2,425 |
| 1999-11-26 | 970 | 970 | 950 | 970 | 9,000 | 2,425 |
| 1999-11-25 | 990 | 990 | 980 | 980 | 6,000 | 2,450 |
| 1999-11-24 | 980 | 980 | 960 | 980 | 38,000 | 2,450 |
| 1999-11-22 | 979 | 980 | 979 | 980 | 4,000 | 2,450 |
| 1999-11-19 | 980 | 995 | 980 | 995 | 3,000 | 2,487.50 |
| 1999-11-15 | 995 | 995 | 995 | 995 | 5,000 | 2,487.50 |
| 1999-11-12 | 998 | 998 | 998 | 998 | 1,000 | 2,495 |
| 1999-11-11 | 980 | 999 | 980 | 999 | 4,000 | 2,497.50 |
| 1999-11-08 | 999 | 1,000 | 999 | 1,000 | 4,000 | 2,500 |
| 1999-11-05 | 999 | 1,000 | 999 | 1,000 | 2,000 | 2,500 |
| 1999-11-04 | 999 | 1,000 | 989 | 1,000 | 3,000 | 2,500 |
| 1999-11-02 | 999 | 1,000 | 999 | 1,000 | 21,000 | 2,500 |
| 1999-10-27 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 2,500 |
| 1999-10-26 | 1,000 | 1,000 | 1,000 | 1,000 | 5,000 | 2,500 |
| 1999-10-25 | 1,000 | 1,000 | 1,000 | 1,000 | 5,000 | 2,500 |
| 1999-10-22 | 1,000 | 1,000 | 1,000 | 1,000 | 4,000 | 2,500 |
| 1999-10-19 | 999 | 1,000 | 999 | 1,000 | 15,000 | 2,500 |
| 1999-10-18 | 999 | 1,000 | 999 | 1,000 | 30,000 | 2,500 |
| 1999-10-12 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 | 2,500 |
| 1999-10-07 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 2,500 |
| 1999-10-06 | 1,000 | 1,000 | 1,000 | 1,000 | 30,000 | 2,500 |
| 1999-10-05 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 2,500 |
| 1999-09-28 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 2,500 |
| 1999-09-27 | 1,000 | 1,000 | 1,000 | 1,000 | 8,000 | 2,500 |
| 1999-09-09 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 | 2,500 |
| 1999-09-08 | 999 | 1,000 | 999 | 1,000 | 2,000 | 2,500 |
| 1999-09-06 | 1,030 | 1,030 | 1,000 | 1,000 | 3,000 | 2,500 |
| 1999-09-03 | 1,010 | 1,010 | 1,010 | 1,010 | 2,000 | 2,525 |
| 1999-08-31 | 980 | 1,010 | 980 | 1,010 | 2,000 | 2,525 |
| 1999-08-25 | 1,030 | 1,030 | 1,030 | 1,030 | 9,000 | 2,575 |
| 1999-08-23 | 980 | 1,010 | 980 | 1,010 | 2,000 | 2,525 |
| 1999-08-20 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 2,525 |
| 1999-08-18 | 989 | 1,010 | 989 | 1,010 | 3,000 | 2,525 |
| 1999-08-10 | 1,019 | 1,019 | 1,019 | 1,019 | 2,000 | 2,547.50 |
| 1999-08-05 | 1,020 | 1,020 | 1,020 | 1,020 | 2,000 | 2,550 |
| 1999-07-28 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 2,575 |
| 1999-07-27 | 1,050 | 1,050 | 1,050 | 1,050 | 5,000 | 2,625 |
| 1999-07-26 | 1,020 | 1,020 | 1,020 | 1,020 | 5,000 | 2,550 |
| 1999-07-21 | 980 | 1,020 | 980 | 1,020 | 8,000 | 2,550 |
| 1999-07-19 | 1,019 | 1,019 | 1,019 | 1,019 | 2,000 | 2,547.50 |
| 1999-07-14 | 1,014 | 1,020 | 1,014 | 1,020 | 12,000 | 2,550 |
| 1999-07-13 | 1,019 | 1,019 | 1,014 | 1,014 | 3,000 | 2,535 |
| 1999-07-12 | 1,020 | 1,020 | 1,020 | 1,020 | 4,000 | 2,550 |
| 1999-07-07 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 2,550 |
| 1999-07-05 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 2,550 |
| 1999-06-29 | 1,029 | 1,029 | 1,029 | 1,029 | 1,000 | 2,572.50 |
| 1999-06-28 | 1,029 | 1,029 | 1,029 | 1,029 | 38,000 | 2,572.50 |
| 1999-06-25 | 1,029 | 1,029 | 1,029 | 1,029 | 5,000 | 2,572.50 |
| 1999-06-24 | 1,000 | 1,000 | 1,000 | 1,000 | 5,000 | 2,500 |
| 1999-06-23 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 2,500 |
| 1999-06-22 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 2,500 |
| 1999-06-21 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 2,500 |
| 1999-06-18 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 2,500 |
| 1999-06-15 | 1,038 | 1,038 | 1,038 | 1,038 | 1,000 | 2,595 |
| 1999-06-10 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 | 2,600 |
| 1999-06-07 | 1,060 | 1,060 | 1,050 | 1,050 | 2,000 | 2,625 |
| 1999-06-03 | 1,060 | 1,060 | 1,060 | 1,060 | 5,000 | 2,650 |
| 1999-05-26 | 1,060 | 1,060 | 1,060 | 1,060 | 5,000 | 2,650 |
| 1999-05-25 | 1,030 | 1,030 | 1,030 | 1,030 | 5,000 | 2,575 |
| 1999-05-21 | 989 | 1,020 | 989 | 1,020 | 4,000 | 2,550 |
| 1999-05-17 | 1,029 | 1,029 | 1,029 | 1,029 | 1,000 | 2,572.50 |
| 1999-05-11 | 990 | 1,040 | 990 | 1,040 | 3,000 | 2,600 |
| 1999-05-10 | 1,000 | 1,050 | 1,000 | 1,050 | 5,000 | 2,625 |
| 1999-05-06 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 2,625 |
| 1999-04-28 | 1,029 | 1,029 | 1,029 | 1,029 | 2,000 | 2,572.50 |
| 1999-04-26 | 1,030 | 1,030 | 1,000 | 1,029 | 13,000 | 2,572.50 |
| 1999-04-23 | 1,010 | 1,010 | 1,010 | 1,010 | 2,000 | 2,525 |
| 1999-04-22 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 2,625 |
| 1999-04-19 | 1,060 | 1,070 | 1,060 | 1,070 | 10,000 | 2,675 |
| 1999-04-09 | 1,050 | 1,070 | 1,050 | 1,070 | 2,000 | 2,675 |
| 1999-04-08 | 1,070 | 1,070 | 1,070 | 1,070 | 2,000 | 2,675 |
| 1999-04-06 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 2,700 |
| 1999-04-05 | 1,120 | 1,120 | 1,100 | 1,100 | 2,000 | 2,750 |
| 1999-04-01 | 1,010 | 1,020 | 1,010 | 1,020 | 5,000 | 2,550 |
| 1999-03-26 | 1,030 | 1,030 | 1,030 | 1,030 | 6,000 | 2,575 |
| 1999-03-25 | 1,000 | 1,000 | 1,000 | 1,000 | 5,000 | 2,500 |
| 1999-03-24 | 1,000 | 1,000 | 1,000 | 1,000 | 20,000 | 2,500 |
| 1999-03-23 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 2,500 |
| 1999-03-18 | 1,010 | 1,020 | 1,010 | 1,020 | 23,000 | 2,550 |
| 1999-03-17 | 1,000 | 1,010 | 1,000 | 1,010 | 64,000 | 2,525 |
| 1999-03-16 | 1,000 | 1,000 | 980 | 1,000 | 118,000 | 2,500 |
| 1999-03-15 | 1,000 | 1,000 | 1,000 | 1,000 | 10,000 | 2,500 |
| 1999-03-12 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 2,500 |
| 1999-03-11 | 1,000 | 1,000 | 1,000 | 1,000 | 100,000 | 2,500 |
| 1999-03-10 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 2,500 |
| 1999-03-08 | 1,000 | 1,000 | 1,000 | 1,000 | 6,000 | 2,500 |
| 1999-03-05 | 1,000 | 1,000 | 1,000 | 1,000 | 5,000 | 2,500 |
| 1999-03-04 | 1,000 | 1,000 | 1,000 | 1,000 | 5,000 | 2,500 |
| 1999-03-03 | 1,000 | 1,020 | 1,000 | 1,020 | 8,000 | 2,550 |
| 1999-03-02 | 1,000 | 1,020 | 1,000 | 1,020 | 8,000 | 2,550 |
| 1999-03-01 | 1,000 | 1,030 | 1,000 | 1,030 | 2,000 | 2,575 |
| 1999-02-26 | 1,039 | 1,040 | 1,039 | 1,040 | 7,000 | 2,600 |
| 1999-02-25 | 1,030 | 1,030 | 1,030 | 1,030 | 5,000 | 2,575 |
| 1999-02-19 | 1,019 | 1,039 | 1,019 | 1,039 | 101,000 | 2,597.50 |
| 1999-02-18 | 1,039 | 1,039 | 1,039 | 1,039 | 1,000 | 2,597.50 |
| 1999-02-17 | 1,020 | 1,040 | 1,020 | 1,040 | 2,000 | 2,600 |
| 1999-02-15 | 1,000 | 1,040 | 1,000 | 1,040 | 3,000 | 2,600 |
| 1999-02-10 | 1,000 | 1,040 | 1,000 | 1,040 | 4,000 | 2,600 |
| 1999-02-05 | 1,079 | 1,079 | 1,040 | 1,040 | 3,000 | 2,600 |
| 1999-02-03 | 1,080 | 1,080 | 1,080 | 1,080 | 2,000 | 2,700 |
| 1999-01-28 | 1,050 | 1,050 | 1,050 | 1,050 | 12,000 | 2,625 |
| 1999-01-27 | 1,149 | 1,149 | 1,149 | 1,149 | 2,000 | 2,872.50 |
| 1999-01-26 | 1,150 | 1,150 | 1,150 | 1,150 | 6,000 | 2,875 |
| 1999-01-25 | 1,150 | 1,150 | 1,050 | 1,050 | 7,000 | 2,625 |
| 1999-01-19 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 | 2,675 |
| 1999-01-18 | 1,110 | 1,110 | 1,110 | 1,110 | 2,000 | 2,775 |
| 1999-01-05 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 2,875 |
分割・併合履歴 ： [2024-08-29]1株→2株 [2014-08-27]1株→0.2株
