7485 岡谷鋼機(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 938 | 940 | 938 | 940 | 4,000 | 2,350 |
| 2000-12-28 | 938 | 938 | 938 | 938 | 2,000 | 2,345 |
| 2000-12-27 | 938 | 938 | 938 | 938 | 2,000 | 2,345 |
| 2000-12-26 | 938 | 938 | 937 | 938 | 16,000 | 2,345 |
| 2000-12-25 | 938 | 938 | 938 | 938 | 5,000 | 2,345 |
| 2000-12-22 | 938 | 938 | 935 | 938 | 12,000 | 2,345 |
| 2000-12-21 | 938 | 938 | 938 | 938 | 1,000 | 2,345 |
| 2000-12-20 | 939 | 939 | 939 | 939 | 2,000 | 2,347.50 |
| 2000-12-19 | 939 | 939 | 939 | 939 | 5,000 | 2,347.50 |
| 2000-12-18 | 939 | 939 | 939 | 939 | 7,000 | 2,347.50 |
| 2000-12-15 | 938 | 939 | 938 | 939 | 6,000 | 2,347.50 |
| 2000-12-14 | 939 | 939 | 939 | 939 | 5,000 | 2,347.50 |
| 2000-12-13 | 938 | 939 | 938 | 939 | 7,000 | 2,347.50 |
| 2000-12-12 | 939 | 939 | 939 | 939 | 5,000 | 2,347.50 |
| 2000-12-11 | 940 | 940 | 940 | 940 | 3,000 | 2,350 |
| 2000-12-08 | 940 | 940 | 940 | 940 | 2,000 | 2,350 |
| 2000-12-07 | 940 | 940 | 940 | 940 | 3,000 | 2,350 |
| 2000-12-06 | 940 | 940 | 940 | 940 | 3,000 | 2,350 |
| 2000-12-05 | 940 | 940 | 940 | 940 | 31,000 | 2,350 |
| 2000-12-01 | 940 | 940 | 940 | 940 | 2,000 | 2,350 |
| 2000-11-29 | 940 | 940 | 940 | 940 | 2,000 | 2,350 |
| 2000-11-28 | 940 | 940 | 940 | 940 | 6,000 | 2,350 |
| 2000-11-27 | 940 | 940 | 940 | 940 | 5,000 | 2,350 |
| 2000-11-24 | 939 | 940 | 939 | 940 | 5,000 | 2,350 |
| 2000-11-21 | 920 | 940 | 920 | 940 | 8,000 | 2,350 |
| 2000-11-20 | 930 | 930 | 930 | 930 | 3,000 | 2,325 |
| 2000-11-17 | 940 | 940 | 940 | 940 | 1,000 | 2,350 |
| 2000-11-15 | 930 | 940 | 930 | 940 | 2,000 | 2,350 |
| 2000-11-14 | 950 | 950 | 950 | 950 | 5,000 | 2,375 |
| 2000-11-13 | 930 | 940 | 930 | 940 | 8,000 | 2,350 |
| 2000-11-10 | 935 | 940 | 934 | 940 | 9,000 | 2,350 |
| 2000-11-08 | 940 | 940 | 940 | 940 | 2,000 | 2,350 |
| 2000-11-07 | 930 | 940 | 930 | 940 | 4,000 | 2,350 |
| 2000-11-06 | 940 | 940 | 940 | 940 | 2,000 | 2,350 |
| 2000-11-01 | 935 | 940 | 930 | 940 | 3,000 | 2,350 |
| 2000-10-31 | 935 | 935 | 935 | 935 | 1,000 | 2,337.50 |
| 2000-10-27 | 940 | 940 | 940 | 940 | 2,000 | 2,350 |
| 2000-10-26 | 937 | 940 | 937 | 940 | 14,000 | 2,350 |
| 2000-10-25 | 937 | 937 | 936 | 937 | 22,000 | 2,342.50 |
| 2000-10-23 | 937 | 937 | 937 | 937 | 8,000 | 2,342.50 |
| 2000-10-20 | 939 | 939 | 939 | 939 | 1,000 | 2,347.50 |
| 2000-10-19 | 940 | 940 | 940 | 940 | 5,000 | 2,350 |
| 2000-10-18 | 930 | 939 | 930 | 939 | 6,000 | 2,347.50 |
| 2000-10-16 | 930 | 940 | 930 | 940 | 2,000 | 2,350 |
| 2000-10-12 | 938 | 940 | 938 | 940 | 5,000 | 2,350 |
| 2000-10-10 | 939 | 939 | 939 | 939 | 16,000 | 2,347.50 |
| 2000-10-06 | 930 | 940 | 930 | 940 | 6,000 | 2,350 |
| 2000-10-05 | 940 | 940 | 935 | 940 | 3,000 | 2,350 |
| 2000-10-04 | 940 | 940 | 940 | 940 | 3,000 | 2,350 |
| 2000-10-02 | 930 | 940 | 930 | 940 | 5,000 | 2,350 |
| 2000-09-29 | 930 | 940 | 930 | 940 | 5,000 | 2,350 |
| 2000-09-28 | 930 | 939 | 930 | 939 | 6,000 | 2,347.50 |
| 2000-09-26 | 939 | 939 | 939 | 939 | 5,000 | 2,347.50 |
| 2000-09-25 | 936 | 936 | 936 | 936 | 4,000 | 2,340 |
| 2000-09-22 | 937 | 937 | 937 | 937 | 2,000 | 2,342.50 |
| 2000-09-21 | 938 | 938 | 928 | 937 | 5,000 | 2,342.50 |
| 2000-09-20 | 938 | 938 | 938 | 938 | 2,000 | 2,345 |
| 2000-09-19 | 939 | 939 | 925 | 938 | 5,000 | 2,345 |
| 2000-09-18 | 935 | 939 | 935 | 939 | 5,000 | 2,347.50 |
| 2000-09-14 | 939 | 939 | 934 | 939 | 7,000 | 2,347.50 |
| 2000-09-13 | 939 | 940 | 935 | 940 | 5,000 | 2,350 |
| 2000-09-12 | 938 | 939 | 935 | 939 | 5,000 | 2,347.50 |
| 2000-09-11 | 937 | 938 | 935 | 938 | 7,000 | 2,345 |
| 2000-09-08 | 935 | 940 | 935 | 940 | 4,000 | 2,350 |
| 2000-09-07 | 935 | 940 | 935 | 940 | 5,000 | 2,350 |
| 2000-09-06 | 939 | 939 | 939 | 939 | 2,000 | 2,347.50 |
| 2000-09-05 | 940 | 940 | 940 | 940 | 5,000 | 2,350 |
| 2000-09-04 | 935 | 940 | 935 | 940 | 5,000 | 2,350 |
| 2000-08-31 | 938 | 940 | 938 | 940 | 8,000 | 2,350 |
| 2000-08-28 | 940 | 940 | 940 | 940 | 5,000 | 2,350 |
| 2000-08-25 | 939 | 939 | 919 | 938 | 8,000 | 2,345 |
| 2000-08-24 | 938 | 939 | 938 | 939 | 6,000 | 2,347.50 |
| 2000-08-23 | 938 | 938 | 938 | 938 | 2,000 | 2,345 |
| 2000-08-22 | 938 | 938 | 938 | 938 | 3,000 | 2,345 |
| 2000-08-21 | 938 | 938 | 938 | 938 | 5,000 | 2,345 |
| 2000-08-18 | 938 | 938 | 938 | 938 | 7,000 | 2,345 |
| 2000-08-17 | 938 | 938 | 938 | 938 | 161,000 | 2,345 |
| 2000-08-16 | 935 | 938 | 935 | 938 | 13,000 | 2,345 |
| 2000-08-14 | 935 | 938 | 935 | 938 | 11,000 | 2,345 |
| 2000-08-09 | 929 | 939 | 900 | 939 | 11,000 | 2,347.50 |
| 2000-08-08 | 939 | 939 | 939 | 939 | 3,000 | 2,347.50 |
| 2000-08-07 | 939 | 939 | 939 | 939 | 2,000 | 2,347.50 |
| 2000-08-04 | 930 | 939 | 930 | 939 | 4,000 | 2,347.50 |
| 2000-08-01 | 939 | 939 | 929 | 939 | 5,000 | 2,347.50 |
| 2000-07-28 | 938 | 939 | 938 | 939 | 6,000 | 2,347.50 |
| 2000-07-26 | 939 | 939 | 939 | 939 | 9,000 | 2,347.50 |
| 2000-07-25 | 930 | 940 | 905 | 940 | 18,000 | 2,350 |
| 2000-07-21 | 938 | 940 | 938 | 940 | 3,000 | 2,350 |
| 2000-07-14 | 932 | 940 | 932 | 940 | 8,000 | 2,350 |
| 2000-07-10 | 935 | 940 | 935 | 940 | 11,000 | 2,350 |
| 2000-07-05 | 938 | 940 | 938 | 940 | 6,000 | 2,350 |
| 2000-07-04 | 935 | 940 | 935 | 940 | 29,000 | 2,350 |
| 2000-06-29 | 939 | 940 | 939 | 940 | 30,000 | 2,350 |
| 2000-06-27 | 940 | 940 | 940 | 940 | 5,000 | 2,350 |
| 2000-06-26 | 935 | 940 | 930 | 940 | 18,000 | 2,350 |
| 2000-06-23 | 939 | 939 | 939 | 939 | 2,000 | 2,347.50 |
| 2000-06-19 | 944 | 944 | 944 | 944 | 2,000 | 2,360 |
| 2000-06-16 | 940 | 945 | 940 | 945 | 10,000 | 2,362.50 |
| 2000-06-14 | 940 | 945 | 940 | 945 | 15,000 | 2,362.50 |
| 2000-06-09 | 940 | 945 | 940 | 945 | 7,000 | 2,362.50 |
| 2000-06-06 | 940 | 945 | 940 | 945 | 11,000 | 2,362.50 |
| 2000-06-05 | 945 | 945 | 945 | 945 | 4,000 | 2,362.50 |
| 2000-05-31 | 945 | 945 | 945 | 945 | 8,000 | 2,362.50 |
| 2000-05-26 | 950 | 950 | 950 | 950 | 6,000 | 2,375 |
| 2000-05-25 | 950 | 950 | 950 | 950 | 5,000 | 2,375 |
| 2000-05-24 | 930 | 950 | 930 | 950 | 10,000 | 2,375 |
| 2000-05-22 | 949 | 949 | 949 | 949 | 2,000 | 2,372.50 |
| 2000-05-19 | 930 | 950 | 930 | 950 | 4,000 | 2,375 |
| 2000-05-18 | 949 | 950 | 939 | 950 | 5,000 | 2,375 |
| 2000-05-17 | 950 | 950 | 950 | 950 | 1,000 | 2,375 |
| 2000-05-12 | 939 | 960 | 939 | 960 | 2,000 | 2,400 |
| 2000-05-10 | 939 | 960 | 939 | 960 | 3,000 | 2,400 |
| 2000-05-09 | 959 | 960 | 939 | 960 | 3,000 | 2,400 |
| 2000-05-08 | 960 | 960 | 940 | 960 | 4,000 | 2,400 |
| 2000-04-26 | 960 | 960 | 960 | 960 | 5,000 | 2,400 |
| 2000-04-25 | 960 | 960 | 960 | 960 | 8,000 | 2,400 |
| 2000-04-20 | 960 | 960 | 960 | 960 | 3,000 | 2,400 |
| 2000-04-19 | 950 | 960 | 950 | 960 | 6,000 | 2,400 |
| 2000-04-18 | 950 | 960 | 950 | 960 | 11,000 | 2,400 |
| 2000-04-17 | 930 | 950 | 930 | 950 | 4,000 | 2,375 |
| 2000-04-12 | 940 | 950 | 940 | 950 | 2,000 | 2,375 |
| 2000-04-11 | 949 | 950 | 939 | 950 | 3,000 | 2,375 |
| 2000-04-06 | 959 | 960 | 952 | 960 | 6,000 | 2,400 |
| 2000-04-05 | 970 | 970 | 970 | 970 | 2,000 | 2,425 |
| 2000-04-04 | 959 | 959 | 959 | 959 | 1,000 | 2,397.50 |
| 2000-04-03 | 959 | 960 | 950 | 960 | 5,000 | 2,400 |
| 2000-03-31 | 960 | 960 | 960 | 960 | 2,000 | 2,400 |
| 2000-03-29 | 950 | 960 | 950 | 960 | 7,000 | 2,400 |
| 2000-03-28 | 960 | 960 | 960 | 960 | 34,000 | 2,400 |
| 2000-03-27 | 949 | 950 | 949 | 950 | 7,000 | 2,375 |
| 2000-03-23 | 940 | 960 | 940 | 960 | 4,000 | 2,400 |
| 2000-03-22 | 958 | 960 | 958 | 960 | 15,000 | 2,400 |
| 2000-03-17 | 959 | 960 | 959 | 960 | 2,000 | 2,400 |
| 2000-03-15 | 959 | 960 | 959 | 960 | 4,000 | 2,400 |
| 2000-03-08 | 959 | 960 | 950 | 960 | 5,000 | 2,400 |
| 2000-03-06 | 960 | 960 | 950 | 960 | 4,000 | 2,400 |
| 2000-03-01 | 958 | 970 | 958 | 970 | 14,000 | 2,425 |
| 2000-02-29 | 940 | 960 | 940 | 960 | 10,000 | 2,400 |
| 2000-02-28 | 970 | 970 | 940 | 960 | 16,000 | 2,400 |
| 2000-02-25 | 970 | 970 | 970 | 970 | 5,000 | 2,425 |
| 2000-02-22 | 970 | 970 | 970 | 970 | 4,000 | 2,425 |
| 2000-02-18 | 960 | 970 | 960 | 970 | 2,000 | 2,425 |
| 2000-02-17 | 960 | 960 | 960 | 960 | 1,000 | 2,400 |
| 2000-02-16 | 974 | 974 | 974 | 974 | 1,000 | 2,435 |
| 2000-02-15 | 960 | 975 | 950 | 975 | 9,000 | 2,437.50 |
| 2000-02-14 | 970 | 970 | 970 | 970 | 1,000 | 2,425 |
| 2000-02-07 | 979 | 980 | 979 | 980 | 13,000 | 2,450 |
| 2000-01-26 | 990 | 990 | 985 | 985 | 6,000 | 2,462.50 |
| 2000-01-25 | 980 | 980 | 965 | 965 | 18,000 | 2,412.50 |
| 2000-01-21 | 979 | 980 | 979 | 980 | 18,000 | 2,450 |
| 2000-01-14 | 984 | 984 | 984 | 984 | 1,000 | 2,460 |
| 2000-01-12 | 990 | 990 | 990 | 990 | 1,000 | 2,475 |
| 2000-01-06 | 1,000 | 1,000 | 1,000 | 1,000 | 26,000 | 2,500 |
| 2000-01-05 | 1,000 | 1,000 | 980 | 980 | 3,000 | 2,450 |
分割・併合履歴 ： [2024-08-29]1株→2株 [2014-08-27]1株→0.2株
