7485 岡谷鋼機(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 910 | 910 | 910 | 910 | 2,000 | 2,275 |
| 2001-12-27 | 910 | 910 | 910 | 910 | 3,000 | 2,275 |
| 2001-12-26 | 950 | 950 | 900 | 910 | 24,000 | 2,275 |
| 2001-12-25 | 950 | 950 | 950 | 950 | 3,000 | 2,375 |
| 2001-12-20 | 958 | 958 | 950 | 950 | 15,000 | 2,375 |
| 2001-12-19 | 960 | 960 | 960 | 960 | 3,000 | 2,400 |
| 2001-12-18 | 960 | 960 | 960 | 960 | 3,000 | 2,400 |
| 2001-12-17 | 960 | 960 | 960 | 960 | 14,000 | 2,400 |
| 2001-12-14 | 932 | 960 | 932 | 960 | 8,000 | 2,400 |
| 2001-12-13 | 932 | 932 | 932 | 932 | 15,000 | 2,330 |
| 2001-12-12 | 932 | 932 | 932 | 932 | 5,000 | 2,330 |
| 2001-12-11 | 931 | 931 | 931 | 931 | 5,000 | 2,327.50 |
| 2001-12-10 | 982 | 982 | 930 | 930 | 11,000 | 2,325 |
| 2001-12-07 | 982 | 982 | 982 | 982 | 3,000 | 2,455 |
| 2001-12-06 | 982 | 982 | 982 | 982 | 3,000 | 2,455 |
| 2001-12-05 | 982 | 982 | 981 | 981 | 3,000 | 2,452.50 |
| 2001-12-04 | 981 | 981 | 981 | 981 | 3,000 | 2,452.50 |
| 2001-12-03 | 980 | 980 | 980 | 980 | 4,000 | 2,450 |
| 2001-11-30 | 960 | 960 | 960 | 960 | 1,000 | 2,400 |
| 2001-11-29 | 960 | 960 | 960 | 960 | 1,000 | 2,400 |
| 2001-11-27 | 960 | 960 | 960 | 960 | 5,000 | 2,400 |
| 2001-11-26 | 959 | 960 | 959 | 960 | 9,000 | 2,400 |
| 2001-11-22 | 970 | 970 | 960 | 960 | 4,000 | 2,400 |
| 2001-11-21 | 960 | 960 | 960 | 960 | 1,000 | 2,400 |
| 2001-11-20 | 990 | 990 | 950 | 950 | 4,000 | 2,375 |
| 2001-11-19 | 930 | 930 | 930 | 930 | 1,000 | 2,325 |
| 2001-11-16 | 930 | 930 | 930 | 930 | 2,000 | 2,325 |
| 2001-11-15 | 930 | 930 | 930 | 930 | 1,000 | 2,325 |
| 2001-11-14 | 930 | 930 | 930 | 930 | 2,000 | 2,325 |
| 2001-11-13 | 940 | 940 | 930 | 930 | 4,000 | 2,325 |
| 2001-11-12 | 950 | 950 | 940 | 940 | 5,000 | 2,350 |
| 2001-11-09 | 950 | 950 | 950 | 950 | 3,000 | 2,375 |
| 2001-11-07 | 990 | 990 | 950 | 950 | 3,000 | 2,375 |
| 2001-11-06 | 990 | 990 | 990 | 990 | 3,000 | 2,475 |
| 2001-11-05 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 2,500 |
| 2001-11-02 | 940 | 940 | 940 | 940 | 3,000 | 2,350 |
| 2001-11-01 | 940 | 940 | 940 | 940 | 7,000 | 2,350 |
| 2001-10-31 | 940 | 940 | 940 | 940 | 1,000 | 2,350 |
| 2001-10-30 | 940 | 940 | 940 | 940 | 2,000 | 2,350 |
| 2001-10-25 | 935 | 935 | 935 | 935 | 3,000 | 2,337.50 |
| 2001-10-24 | 935 | 935 | 935 | 935 | 1,000 | 2,337.50 |
| 2001-10-23 | 930 | 930 | 930 | 930 | 1,000 | 2,325 |
| 2001-10-17 | 930 | 930 | 930 | 930 | 3,000 | 2,325 |
| 2001-10-10 | 930 | 930 | 930 | 930 | 2,000 | 2,325 |
| 2001-10-09 | 928 | 929 | 898 | 929 | 9,000 | 2,322.50 |
| 2001-10-05 | 930 | 930 | 928 | 928 | 5,000 | 2,320 |
| 2001-10-04 | 929 | 929 | 929 | 929 | 3,000 | 2,322.50 |
| 2001-10-03 | 929 | 929 | 928 | 929 | 3,000 | 2,322.50 |
| 2001-10-02 | 929 | 929 | 929 | 929 | 3,000 | 2,322.50 |
| 2001-10-01 | 929 | 929 | 929 | 929 | 61,000 | 2,322.50 |
| 2001-09-28 | 933 | 933 | 933 | 933 | 1,000 | 2,332.50 |
| 2001-09-26 | 939 | 939 | 939 | 939 | 6,000 | 2,347.50 |
| 2001-09-25 | 929 | 929 | 929 | 929 | 5,000 | 2,322.50 |
| 2001-09-21 | 930 | 930 | 930 | 930 | 1,000 | 2,325 |
| 2001-09-20 | 934 | 934 | 934 | 934 | 1,000 | 2,335 |
| 2001-09-19 | 939 | 939 | 939 | 939 | 1,000 | 2,347.50 |
| 2001-09-18 | 939 | 939 | 939 | 939 | 1,000 | 2,347.50 |
| 2001-09-14 | 939 | 939 | 939 | 939 | 1,000 | 2,347.50 |
| 2001-09-13 | 939 | 939 | 939 | 939 | 1,000 | 2,347.50 |
| 2001-09-10 | 939 | 939 | 939 | 939 | 1,000 | 2,347.50 |
| 2001-09-07 | 940 | 940 | 940 | 940 | 2,000 | 2,350 |
| 2001-09-06 | 940 | 940 | 940 | 940 | 1,000 | 2,350 |
| 2001-09-05 | 940 | 940 | 940 | 940 | 3,000 | 2,350 |
| 2001-09-04 | 935 | 940 | 935 | 940 | 2,000 | 2,350 |
| 2001-09-03 | 945 | 945 | 945 | 945 | 1,000 | 2,362.50 |
| 2001-08-28 | 945 | 945 | 945 | 945 | 5,000 | 2,362.50 |
| 2001-08-27 | 940 | 940 | 940 | 940 | 3,000 | 2,350 |
| 2001-08-24 | 930 | 930 | 930 | 930 | 1,000 | 2,325 |
| 2001-08-23 | 930 | 930 | 900 | 930 | 4,000 | 2,325 |
| 2001-08-22 | 939 | 939 | 939 | 939 | 1,000 | 2,347.50 |
| 2001-08-16 | 939 | 939 | 939 | 939 | 1,000 | 2,347.50 |
| 2001-08-15 | 950 | 950 | 950 | 950 | 1,000 | 2,375 |
| 2001-08-14 | 950 | 950 | 950 | 950 | 1,000 | 2,375 |
| 2001-08-10 | 950 | 950 | 950 | 950 | 1,000 | 2,375 |
| 2001-08-09 | 950 | 950 | 950 | 950 | 1,000 | 2,375 |
| 2001-08-08 | 950 | 950 | 950 | 950 | 1,000 | 2,375 |
| 2001-08-07 | 950 | 950 | 950 | 950 | 1,000 | 2,375 |
| 2001-08-06 | 950 | 950 | 950 | 950 | 3,000 | 2,375 |
| 2001-08-03 | 940 | 940 | 940 | 940 | 1,000 | 2,350 |
| 2001-08-02 | 940 | 940 | 928 | 940 | 4,000 | 2,350 |
| 2001-08-01 | 940 | 940 | 940 | 940 | 3,000 | 2,350 |
| 2001-07-31 | 910 | 910 | 910 | 910 | 1,000 | 2,275 |
| 2001-07-27 | 910 | 910 | 910 | 910 | 19,000 | 2,275 |
| 2001-07-26 | 941 | 941 | 940 | 940 | 5,000 | 2,350 |
| 2001-07-25 | 940 | 940 | 940 | 940 | 4,000 | 2,350 |
| 2001-07-23 | 919 | 920 | 919 | 920 | 4,000 | 2,300 |
| 2001-07-19 | 920 | 920 | 920 | 920 | 1,000 | 2,300 |
| 2001-07-18 | 920 | 920 | 920 | 920 | 10,000 | 2,300 |
| 2001-07-17 | 920 | 920 | 920 | 920 | 1,000 | 2,300 |
| 2001-07-16 | 920 | 920 | 920 | 920 | 1,000 | 2,300 |
| 2001-07-12 | 920 | 920 | 920 | 920 | 1,000 | 2,300 |
| 2001-07-09 | 920 | 920 | 920 | 920 | 1,000 | 2,300 |
| 2001-07-06 | 900 | 920 | 900 | 920 | 3,000 | 2,300 |
| 2001-07-05 | 930 | 930 | 930 | 930 | 2,000 | 2,325 |
| 2001-07-04 | 930 | 930 | 930 | 930 | 1,000 | 2,325 |
| 2001-07-03 | 930 | 930 | 930 | 930 | 1,000 | 2,325 |
| 2001-07-02 | 940 | 940 | 940 | 940 | 1,000 | 2,350 |
| 2001-06-29 | 940 | 940 | 940 | 940 | 1,000 | 2,350 |
| 2001-06-28 | 940 | 940 | 940 | 940 | 1,000 | 2,350 |
| 2001-06-27 | 940 | 940 | 940 | 940 | 12,000 | 2,350 |
| 2001-06-26 | 940 | 940 | 940 | 940 | 19,000 | 2,350 |
| 2001-06-25 | 930 | 930 | 930 | 930 | 11,000 | 2,325 |
| 2001-06-20 | 930 | 930 | 930 | 930 | 3,000 | 2,325 |
| 2001-06-19 | 930 | 930 | 930 | 930 | 1,000 | 2,325 |
| 2001-06-18 | 930 | 930 | 930 | 930 | 2,000 | 2,325 |
| 2001-06-15 | 929 | 929 | 919 | 919 | 2,000 | 2,297.50 |
| 2001-06-14 | 929 | 929 | 929 | 929 | 1,000 | 2,322.50 |
| 2001-06-13 | 929 | 929 | 929 | 929 | 1,000 | 2,322.50 |
| 2001-06-12 | 929 | 929 | 929 | 929 | 1,000 | 2,322.50 |
| 2001-06-11 | 929 | 929 | 929 | 929 | 1,000 | 2,322.50 |
| 2001-06-07 | 929 | 929 | 929 | 929 | 1,000 | 2,322.50 |
| 2001-06-06 | 930 | 930 | 930 | 930 | 1,000 | 2,325 |
| 2001-06-05 | 931 | 931 | 930 | 930 | 3,000 | 2,325 |
| 2001-06-04 | 930 | 930 | 930 | 930 | 12,000 | 2,325 |
| 2001-06-01 | 930 | 930 | 930 | 930 | 9,000 | 2,325 |
| 2001-05-31 | 920 | 920 | 920 | 920 | 4,000 | 2,300 |
| 2001-05-29 | 920 | 920 | 920 | 920 | 1,000 | 2,300 |
| 2001-05-28 | 930 | 930 | 930 | 930 | 4,000 | 2,325 |
| 2001-05-25 | 930 | 930 | 930 | 930 | 4,000 | 2,325 |
| 2001-05-23 | 929 | 930 | 929 | 930 | 2,000 | 2,325 |
| 2001-05-21 | 900 | 930 | 900 | 930 | 2,000 | 2,325 |
| 2001-05-18 | 910 | 910 | 910 | 910 | 3,000 | 2,275 |
| 2001-05-17 | 930 | 930 | 930 | 930 | 2,000 | 2,325 |
| 2001-05-15 | 900 | 930 | 900 | 930 | 3,000 | 2,325 |
| 2001-05-14 | 930 | 930 | 930 | 930 | 1,000 | 2,325 |
| 2001-05-07 | 940 | 940 | 940 | 940 | 2,000 | 2,350 |
| 2001-04-26 | 940 | 940 | 940 | 940 | 5,000 | 2,350 |
| 2001-04-25 | 927 | 927 | 927 | 927 | 10,000 | 2,317.50 |
| 2001-04-23 | 940 | 940 | 940 | 940 | 3,000 | 2,350 |
| 2001-04-20 | 940 | 940 | 940 | 940 | 4,000 | 2,350 |
| 2001-04-17 | 940 | 940 | 940 | 940 | 5,000 | 2,350 |
| 2001-04-16 | 929 | 940 | 929 | 940 | 5,000 | 2,350 |
| 2001-04-12 | 935 | 945 | 935 | 945 | 2,000 | 2,362.50 |
| 2001-04-10 | 940 | 940 | 940 | 940 | 2,000 | 2,350 |
| 2001-04-05 | 937 | 940 | 937 | 940 | 21,000 | 2,350 |
| 2001-03-28 | 940 | 940 | 940 | 940 | 2,000 | 2,350 |
| 2001-03-27 | 940 | 940 | 940 | 940 | 4,000 | 2,350 |
| 2001-03-26 | 940 | 940 | 940 | 940 | 7,000 | 2,350 |
| 2001-03-21 | 939 | 939 | 937 | 937 | 2,000 | 2,342.50 |
| 2001-03-19 | 939 | 939 | 939 | 939 | 2,000 | 2,347.50 |
| 2001-03-16 | 940 | 940 | 940 | 940 | 2,000 | 2,350 |
| 2001-03-15 | 940 | 940 | 940 | 940 | 2,000 | 2,350 |
| 2001-03-14 | 940 | 940 | 940 | 940 | 2,000 | 2,350 |
| 2001-03-13 | 940 | 940 | 940 | 940 | 5,000 | 2,350 |
| 2001-03-12 | 940 | 940 | 940 | 940 | 2,000 | 2,350 |
| 2001-03-09 | 939 | 940 | 939 | 940 | 3,000 | 2,350 |
| 2001-03-08 | 939 | 939 | 939 | 939 | 1,000 | 2,347.50 |
| 2001-03-07 | 939 | 939 | 939 | 939 | 2,000 | 2,347.50 |
| 2001-03-06 | 940 | 940 | 939 | 939 | 2,000 | 2,347.50 |
| 2001-03-05 | 940 | 940 | 940 | 940 | 4,000 | 2,350 |
| 2001-03-02 | 940 | 940 | 940 | 940 | 2,000 | 2,350 |
| 2001-03-01 | 940 | 940 | 940 | 940 | 2,000 | 2,350 |
| 2001-02-28 | 940 | 940 | 940 | 940 | 5,000 | 2,350 |
| 2001-02-27 | 949 | 949 | 935 | 935 | 5,000 | 2,337.50 |
| 2001-02-26 | 940 | 940 | 940 | 940 | 5,000 | 2,350 |
| 2001-02-21 | 940 | 940 | 935 | 935 | 4,000 | 2,337.50 |
| 2001-02-20 | 940 | 940 | 940 | 940 | 3,000 | 2,350 |
| 2001-02-19 | 940 | 940 | 935 | 940 | 118,000 | 2,350 |
| 2001-02-16 | 939 | 940 | 939 | 940 | 9,000 | 2,350 |
| 2001-02-09 | 930 | 940 | 930 | 940 | 9,000 | 2,350 |
| 2001-02-08 | 940 | 940 | 940 | 940 | 2,000 | 2,350 |
| 2001-02-07 | 938 | 940 | 938 | 940 | 3,000 | 2,350 |
| 2001-02-05 | 940 | 940 | 930 | 940 | 6,000 | 2,350 |
| 2001-02-02 | 938 | 940 | 928 | 940 | 7,000 | 2,350 |
| 2001-01-30 | 940 | 940 | 940 | 940 | 2,000 | 2,350 |
| 2001-01-26 | 940 | 940 | 940 | 940 | 7,000 | 2,350 |
| 2001-01-25 | 940 | 940 | 940 | 940 | 5,000 | 2,350 |
| 2001-01-24 | 938 | 938 | 938 | 938 | 1,000 | 2,345 |
| 2001-01-23 | 938 | 938 | 938 | 938 | 2,000 | 2,345 |
| 2001-01-22 | 938 | 938 | 938 | 938 | 2,000 | 2,345 |
| 2001-01-19 | 935 | 938 | 935 | 938 | 9,000 | 2,345 |
| 2001-01-18 | 937 | 937 | 937 | 937 | 2,000 | 2,342.50 |
| 2001-01-17 | 938 | 938 | 938 | 938 | 2,000 | 2,345 |
| 2001-01-16 | 938 | 938 | 938 | 938 | 2,000 | 2,345 |
| 2001-01-15 | 938 | 938 | 938 | 938 | 2,000 | 2,345 |
| 2001-01-12 | 938 | 938 | 938 | 938 | 2,000 | 2,345 |
| 2001-01-11 | 938 | 938 | 938 | 938 | 1,000 | 2,345 |
| 2001-01-10 | 940 | 940 | 938 | 938 | 6,000 | 2,345 |
| 2001-01-05 | 941 | 941 | 941 | 941 | 4,000 | 2,352.50 |
分割・併合履歴 ： [2024-08-29]1株→2株 [2014-08-27]1株→0.2株
