7485 岡谷鋼機(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-27 | 900 | 900 | 900 | 900 | 4,000 | 2,250 |
| 2002-12-26 | 880 | 900 | 820 | 890 | 22,000 | 2,225 |
| 2002-12-25 | 880 | 880 | 850 | 880 | 12,000 | 2,200 |
| 2002-12-24 | 889 | 889 | 880 | 880 | 20,000 | 2,200 |
| 2002-12-20 | 890 | 900 | 890 | 900 | 16,000 | 2,250 |
| 2002-12-19 | 890 | 890 | 890 | 890 | 3,000 | 2,225 |
| 2002-12-18 | 890 | 900 | 860 | 900 | 75,000 | 2,250 |
| 2002-12-17 | 890 | 900 | 889 | 900 | 25,000 | 2,250 |
| 2002-12-16 | 883 | 900 | 883 | 900 | 26,000 | 2,250 |
| 2002-12-13 | 899 | 905 | 899 | 903 | 5,000 | 2,257.50 |
| 2002-12-12 | 904 | 904 | 903 | 903 | 10,000 | 2,257.50 |
| 2002-12-11 | 905 | 905 | 903 | 903 | 7,000 | 2,257.50 |
| 2002-12-10 | 904 | 904 | 904 | 904 | 11,000 | 2,260 |
| 2002-12-09 | 909 | 909 | 905 | 905 | 7,000 | 2,262.50 |
| 2002-12-06 | 909 | 909 | 900 | 909 | 8,000 | 2,272.50 |
| 2002-12-05 | 909 | 909 | 900 | 909 | 5,000 | 2,272.50 |
| 2002-12-04 | 909 | 909 | 905 | 909 | 5,000 | 2,272.50 |
| 2002-12-03 | 910 | 910 | 905 | 905 | 15,000 | 2,262.50 |
| 2002-12-02 | 900 | 906 | 890 | 905 | 25,000 | 2,262.50 |
| 2002-11-29 | 900 | 900 | 900 | 900 | 10,000 | 2,250 |
| 2002-11-28 | 900 | 900 | 900 | 900 | 3,000 | 2,250 |
| 2002-11-27 | 900 | 905 | 880 | 905 | 11,000 | 2,262.50 |
| 2002-11-26 | 905 | 905 | 897 | 905 | 28,000 | 2,262.50 |
| 2002-11-25 | 906 | 906 | 898 | 906 | 5,000 | 2,265 |
| 2002-11-22 | 907 | 907 | 906 | 907 | 3,000 | 2,267.50 |
| 2002-11-21 | 910 | 910 | 906 | 907 | 5,000 | 2,267.50 |
| 2002-11-20 | 920 | 920 | 905 | 907 | 5,000 | 2,267.50 |
| 2002-11-19 | 929 | 929 | 909 | 910 | 4,000 | 2,275 |
| 2002-11-18 | 944 | 944 | 909 | 909 | 5,000 | 2,272.50 |
| 2002-11-15 | 914 | 914 | 914 | 914 | 2,000 | 2,285 |
| 2002-11-14 | 915 | 918 | 915 | 918 | 8,000 | 2,295 |
| 2002-11-13 | 915 | 915 | 915 | 915 | 2,000 | 2,287.50 |
| 2002-11-12 | 918 | 918 | 915 | 915 | 3,000 | 2,287.50 |
| 2002-11-11 | 918 | 918 | 918 | 918 | 4,000 | 2,295 |
| 2002-11-08 | 910 | 910 | 908 | 908 | 3,000 | 2,270 |
| 2002-11-07 | 910 | 910 | 910 | 910 | 3,000 | 2,275 |
| 2002-11-06 | 900 | 900 | 890 | 900 | 12,000 | 2,250 |
| 2002-11-05 | 900 | 900 | 890 | 900 | 30,000 | 2,250 |
| 2002-11-01 | 909 | 909 | 905 | 905 | 5,000 | 2,262.50 |
| 2002-10-31 | 910 | 910 | 910 | 910 | 4,000 | 2,275 |
| 2002-10-30 | 907 | 907 | 907 | 907 | 3,000 | 2,267.50 |
| 2002-10-29 | 908 | 908 | 908 | 908 | 2,000 | 2,270 |
| 2002-10-28 | 910 | 910 | 910 | 910 | 2,000 | 2,275 |
| 2002-10-25 | 900 | 900 | 900 | 900 | 5,000 | 2,250 |
| 2002-10-24 | 909 | 909 | 909 | 909 | 5,000 | 2,272.50 |
| 2002-10-23 | 909 | 909 | 900 | 909 | 6,000 | 2,272.50 |
| 2002-10-22 | 910 | 910 | 880 | 909 | 5,000 | 2,272.50 |
| 2002-10-21 | 910 | 910 | 905 | 910 | 3,000 | 2,275 |
| 2002-10-18 | 900 | 910 | 895 | 910 | 12,000 | 2,275 |
| 2002-10-17 | 901 | 901 | 900 | 900 | 41,000 | 2,250 |
| 2002-10-16 | 900 | 900 | 900 | 900 | 3,000 | 2,250 |
| 2002-10-15 | 900 | 900 | 900 | 900 | 3,000 | 2,250 |
| 2002-10-11 | 910 | 910 | 910 | 910 | 2,000 | 2,275 |
| 2002-10-10 | 930 | 930 | 910 | 910 | 4,000 | 2,275 |
| 2002-10-09 | 910 | 910 | 900 | 900 | 2,000 | 2,250 |
| 2002-10-08 | 911 | 911 | 890 | 910 | 15,000 | 2,275 |
| 2002-10-07 | 910 | 910 | 910 | 910 | 18,000 | 2,275 |
| 2002-10-04 | 951 | 951 | 910 | 910 | 13,000 | 2,275 |
| 2002-10-03 | 951 | 951 | 950 | 950 | 4,000 | 2,375 |
| 2002-10-02 | 919 | 919 | 911 | 911 | 3,000 | 2,277.50 |
| 2002-10-01 | 890 | 910 | 890 | 910 | 21,000 | 2,275 |
| 2002-09-30 | 900 | 910 | 870 | 910 | 21,000 | 2,275 |
| 2002-09-27 | 900 | 900 | 900 | 900 | 7,000 | 2,250 |
| 2002-09-26 | 909 | 910 | 900 | 910 | 4,000 | 2,275 |
| 2002-09-25 | 910 | 910 | 910 | 910 | 2,000 | 2,275 |
| 2002-09-24 | 910 | 910 | 909 | 910 | 17,000 | 2,275 |
| 2002-09-20 | 902 | 910 | 870 | 910 | 10,000 | 2,275 |
| 2002-09-19 | 903 | 904 | 902 | 902 | 5,000 | 2,255 |
| 2002-09-18 | 905 | 905 | 904 | 904 | 2,000 | 2,260 |
| 2002-09-17 | 904 | 905 | 904 | 905 | 3,000 | 2,262.50 |
| 2002-09-13 | 908 | 908 | 908 | 908 | 2,000 | 2,270 |
| 2002-09-12 | 909 | 909 | 909 | 909 | 16,000 | 2,272.50 |
| 2002-09-11 | 905 | 910 | 900 | 910 | 5,000 | 2,275 |
| 2002-09-10 | 900 | 905 | 900 | 905 | 19,000 | 2,262.50 |
| 2002-09-09 | 909 | 909 | 905 | 905 | 2,000 | 2,262.50 |
| 2002-09-06 | 909 | 909 | 909 | 909 | 1,000 | 2,272.50 |
| 2002-09-05 | 911 | 911 | 910 | 910 | 5,000 | 2,275 |
| 2002-09-04 | 910 | 910 | 910 | 910 | 5,000 | 2,275 |
| 2002-09-03 | 918 | 918 | 910 | 910 | 4,000 | 2,275 |
| 2002-09-02 | 919 | 919 | 919 | 919 | 4,000 | 2,297.50 |
| 2002-08-28 | 919 | 919 | 919 | 919 | 12,000 | 2,297.50 |
| 2002-08-23 | 930 | 930 | 930 | 930 | 2,000 | 2,325 |
| 2002-08-22 | 930 | 930 | 930 | 930 | 2,000 | 2,325 |
| 2002-08-21 | 932 | 932 | 930 | 930 | 2,000 | 2,325 |
| 2002-08-20 | 943 | 943 | 893 | 932 | 4,000 | 2,330 |
| 2002-08-19 | 946 | 946 | 946 | 946 | 2,000 | 2,365 |
| 2002-08-16 | 947 | 947 | 947 | 947 | 2,000 | 2,367.50 |
| 2002-08-15 | 947 | 947 | 947 | 947 | 1,000 | 2,367.50 |
| 2002-08-13 | 948 | 948 | 948 | 948 | 2,000 | 2,370 |
| 2002-08-12 | 948 | 948 | 948 | 948 | 2,000 | 2,370 |
| 2002-08-09 | 948 | 948 | 948 | 948 | 2,000 | 2,370 |
| 2002-08-08 | 948 | 948 | 948 | 948 | 2,000 | 2,370 |
| 2002-08-07 | 948 | 948 | 948 | 948 | 2,000 | 2,370 |
| 2002-08-06 | 949 | 949 | 949 | 949 | 6,000 | 2,372.50 |
| 2002-08-05 | 948 | 948 | 948 | 948 | 3,000 | 2,370 |
| 2002-08-02 | 948 | 948 | 948 | 948 | 3,000 | 2,370 |
| 2002-08-01 | 947 | 948 | 947 | 948 | 4,000 | 2,370 |
| 2002-07-31 | 946 | 946 | 946 | 946 | 32,000 | 2,365 |
| 2002-07-30 | 946 | 946 | 946 | 946 | 1,000 | 2,365 |
| 2002-07-29 | 946 | 946 | 946 | 946 | 2,000 | 2,365 |
| 2002-07-25 | 947 | 947 | 947 | 947 | 3,000 | 2,367.50 |
| 2002-07-23 | 948 | 948 | 948 | 948 | 2,000 | 2,370 |
| 2002-07-22 | 948 | 948 | 948 | 948 | 1,000 | 2,370 |
| 2002-07-19 | 948 | 948 | 948 | 948 | 2,000 | 2,370 |
| 2002-07-18 | 948 | 948 | 948 | 948 | 2,000 | 2,370 |
| 2002-07-17 | 950 | 950 | 950 | 950 | 3,000 | 2,375 |
| 2002-07-15 | 950 | 950 | 950 | 950 | 1,000 | 2,375 |
| 2002-07-11 | 950 | 950 | 950 | 950 | 3,000 | 2,375 |
| 2002-07-10 | 999 | 999 | 949 | 950 | 4,000 | 2,375 |
| 2002-07-09 | 950 | 950 | 949 | 949 | 3,000 | 2,372.50 |
| 2002-07-05 | 950 | 950 | 950 | 950 | 1,000 | 2,375 |
| 2002-07-04 | 950 | 950 | 950 | 950 | 8,000 | 2,375 |
| 2002-07-03 | 950 | 950 | 950 | 950 | 4,000 | 2,375 |
| 2002-07-02 | 950 | 950 | 950 | 950 | 12,000 | 2,375 |
| 2002-07-01 | 949 | 949 | 949 | 949 | 6,000 | 2,372.50 |
| 2002-06-28 | 949 | 949 | 949 | 949 | 7,000 | 2,372.50 |
| 2002-06-27 | 950 | 950 | 950 | 950 | 7,000 | 2,375 |
| 2002-06-26 | 950 | 950 | 949 | 950 | 7,000 | 2,375 |
| 2002-06-25 | 950 | 950 | 950 | 950 | 2,000 | 2,375 |
| 2002-06-24 | 953 | 953 | 950 | 950 | 2,000 | 2,375 |
| 2002-06-21 | 1,000 | 1,000 | 950 | 950 | 7,000 | 2,375 |
| 2002-06-20 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 2,500 |
| 2002-06-19 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 | 2,500 |
| 2002-06-18 | 1,001 | 1,001 | 1,000 | 1,000 | 3,000 | 2,500 |
| 2002-06-17 | 1,001 | 1,001 | 1,001 | 1,001 | 1,000 | 2,502.50 |
| 2002-06-14 | 1,001 | 1,001 | 1,001 | 1,001 | 10,000 | 2,502.50 |
| 2002-06-13 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 | 2,500 |
| 2002-06-12 | 1,030 | 1,030 | 1,010 | 1,020 | 3,000 | 2,550 |
| 2002-06-11 | 1,030 | 1,030 | 1,030 | 1,030 | 6,000 | 2,575 |
| 2002-06-10 | 1,030 | 1,030 | 1,030 | 1,030 | 5,000 | 2,575 |
| 2002-06-07 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 2,500 |
| 2002-06-06 | 1,001 | 1,001 | 1,000 | 1,000 | 4,000 | 2,500 |
| 2002-06-05 | 1,000 | 1,000 | 1,000 | 1,000 | 4,000 | 2,500 |
| 2002-06-04 | 1,000 | 1,000 | 960 | 960 | 8,000 | 2,400 |
| 2002-06-03 | 995 | 995 | 995 | 995 | 4,000 | 2,487.50 |
| 2002-05-31 | 995 | 995 | 995 | 995 | 1,000 | 2,487.50 |
| 2002-05-30 | 995 | 995 | 995 | 995 | 5,000 | 2,487.50 |
| 2002-05-29 | 990 | 990 | 990 | 990 | 1,000 | 2,475 |
| 2002-05-28 | 960 | 960 | 960 | 960 | 5,000 | 2,400 |
| 2002-05-27 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 2,500 |
| 2002-05-16 | 960 | 960 | 960 | 960 | 1,000 | 2,400 |
| 2002-05-10 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 2,500 |
| 2002-05-08 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 2,500 |
| 2002-05-07 | 1,030 | 1,030 | 1,030 | 1,030 | 2,000 | 2,575 |
| 2002-05-02 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 2,500 |
| 2002-05-01 | 1,000 | 1,000 | 960 | 960 | 3,000 | 2,400 |
| 2002-04-30 | 960 | 960 | 960 | 960 | 1,000 | 2,400 |
| 2002-04-26 | 960 | 960 | 960 | 960 | 2,000 | 2,400 |
| 2002-04-25 | 960 | 960 | 960 | 960 | 2,000 | 2,400 |
| 2002-04-16 | 990 | 990 | 990 | 990 | 2,000 | 2,475 |
| 2002-04-15 | 990 | 990 | 985 | 990 | 4,000 | 2,475 |
| 2002-04-12 | 1,000 | 1,000 | 1,000 | 1,000 | 4,000 | 2,500 |
| 2002-04-11 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 | 2,500 |
| 2002-04-10 | 1,010 | 1,010 | 1,010 | 1,010 | 2,000 | 2,525 |
| 2002-04-05 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 | 2,500 |
| 2002-04-04 | 1,000 | 1,000 | 1,000 | 1,000 | 4,000 | 2,500 |
| 2002-04-03 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 | 2,500 |
| 2002-04-02 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 2,500 |
| 2002-04-01 | 1,000 | 1,000 | 960 | 960 | 4,000 | 2,400 |
| 2002-03-26 | 960 | 960 | 960 | 960 | 3,000 | 2,400 |
| 2002-03-15 | 960 | 960 | 960 | 960 | 3,000 | 2,400 |
| 2002-03-14 | 1,050 | 1,050 | 1,000 | 1,000 | 4,000 | 2,500 |
| 2002-03-13 | 960 | 1,060 | 960 | 1,060 | 5,000 | 2,650 |
| 2002-03-11 | 960 | 960 | 950 | 960 | 5,000 | 2,400 |
| 2002-03-08 | 950 | 950 | 940 | 950 | 3,000 | 2,375 |
| 2002-03-07 | 950 | 950 | 950 | 950 | 3,000 | 2,375 |
| 2002-03-06 | 950 | 950 | 950 | 950 | 4,000 | 2,375 |
| 2002-03-05 | 940 | 940 | 930 | 930 | 5,000 | 2,325 |
| 2002-03-04 | 930 | 930 | 930 | 930 | 5,000 | 2,325 |
| 2002-03-01 | 911 | 911 | 911 | 911 | 2,000 | 2,277.50 |
| 2002-02-27 | 910 | 910 | 910 | 910 | 1,000 | 2,275 |
| 2002-02-26 | 864 | 940 | 864 | 940 | 8,000 | 2,350 |
| 2002-02-21 | 940 | 940 | 940 | 940 | 3,000 | 2,350 |
| 2002-02-20 | 916 | 916 | 916 | 916 | 4,000 | 2,290 |
| 2002-02-19 | 915 | 916 | 915 | 916 | 3,000 | 2,290 |
| 2002-02-18 | 916 | 916 | 916 | 916 | 19,000 | 2,290 |
| 2002-02-15 | 930 | 930 | 915 | 915 | 3,000 | 2,287.50 |
| 2002-02-14 | 930 | 930 | 930 | 930 | 4,000 | 2,325 |
| 2002-02-13 | 930 | 930 | 930 | 930 | 4,000 | 2,325 |
| 2002-02-08 | 930 | 930 | 930 | 930 | 3,000 | 2,325 |
| 2002-02-07 | 930 | 930 | 930 | 930 | 1,000 | 2,325 |
| 2002-02-06 | 930 | 930 | 930 | 930 | 6,000 | 2,325 |
| 2002-02-05 | 950 | 950 | 935 | 935 | 6,000 | 2,337.50 |
| 2002-02-04 | 950 | 950 | 950 | 950 | 5,000 | 2,375 |
| 2002-02-01 | 950 | 950 | 945 | 950 | 7,000 | 2,375 |
| 2002-01-31 | 927 | 950 | 927 | 950 | 3,000 | 2,375 |
| 2002-01-29 | 929 | 929 | 927 | 927 | 3,000 | 2,317.50 |
| 2002-01-28 | 910 | 929 | 890 | 929 | 7,000 | 2,322.50 |
| 2002-01-25 | 910 | 910 | 910 | 910 | 1,000 | 2,275 |
| 2002-01-24 | 929 | 929 | 929 | 929 | 3,000 | 2,322.50 |
| 2002-01-23 | 929 | 929 | 929 | 929 | 3,000 | 2,322.50 |
| 2002-01-21 | 929 | 929 | 929 | 929 | 3,000 | 2,322.50 |
| 2002-01-18 | 929 | 929 | 929 | 929 | 2,000 | 2,322.50 |
| 2002-01-17 | 929 | 929 | 929 | 929 | 1,000 | 2,322.50 |
| 2002-01-16 | 929 | 929 | 929 | 929 | 3,000 | 2,322.50 |
| 2002-01-15 | 949 | 949 | 929 | 929 | 3,000 | 2,322.50 |
| 2002-01-11 | 950 | 950 | 948 | 949 | 3,000 | 2,372.50 |
| 2002-01-10 | 950 | 950 | 949 | 950 | 5,000 | 2,375 |
| 2002-01-09 | 950 | 950 | 949 | 950 | 5,000 | 2,375 |
| 2002-01-08 | 948 | 948 | 947 | 947 | 5,000 | 2,367.50 |
| 2002-01-07 | 950 | 950 | 948 | 948 | 5,000 | 2,370 |
| 2002-01-04 | 911 | 911 | 911 | 911 | 3,000 | 2,277.50 |
分割・併合履歴 ： [2024-08-29]1株→2株 [2014-08-27]1株→0.2株
