7485 岡谷鋼機(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	960	960	960	960	1,000	2,400
2004-12-29	960	960	960	960	1,500	2,400
2004-12-28	961	961	961	961	1,000	2,402.50
2004-12-24	960	960	960	960	5,500	2,400
2004-12-21	959	959	959	959	1,000	2,397.50
2004-12-20	959	959	959	959	1,500	2,397.50
2004-12-17	960	960	960	960	1,500	2,400
2004-12-15	960	960	960	960	500	2,400
2004-12-14	970	970	970	970	1,500	2,425
2004-12-13	970	970	970	970	500	2,425
2004-12-10	970	970	970	970	8,000	2,425
2004-12-09	963	963	963	963	3,000	2,407.50
2004-12-08	962	962	962	962	4,000	2,405
2004-12-07	961	961	961	961	4,500	2,402.50
2004-12-06	961	961	961	961	6,500	2,402.50
2004-12-03	960	960	960	960	1,500	2,400
2004-12-02	970	970	960	960	2,500	2,400
2004-12-01	970	970	970	970	2,500	2,425
2004-11-30	960	960	930	930	3,500	2,325
2004-11-26	960	960	960	960	1,500	2,400
2004-11-25	960	960	960	960	1,500	2,400
2004-11-24	960	960	960	960	1,000	2,400
2004-11-19	960	960	960	960	2,000	2,400
2004-11-18	958	958	958	958	2,500	2,395
2004-11-17	970	970	948	948	4,000	2,370
2004-11-16	970	970	970	970	3,000	2,425
2004-11-15	969	969	969	969	1,000	2,422.50
2004-11-12	969	969	969	969	2,000	2,422.50
2004-11-10	970	970	950	950	3,500	2,375
2004-11-05	970	970	931	931	5,000	2,327.50
2004-11-04	970	970	970	970	2,500	2,425
2004-11-02	970	970	965	965	2,500	2,412.50
2004-11-01	970	970	965	965	2,500	2,412.50
2004-10-29	950	950	950	950	1,000	2,375
2004-10-28	954	954	950	950	1,500	2,375
2004-10-27	954	954	954	954	1,500	2,385
2004-10-26	931	954	931	954	3,000	2,385
2004-10-19	935	935	926	926	2,500	2,315
2004-10-18	965	965	935	935	2,500	2,337.50
2004-10-15	954	965	954	965	2,000	2,412.50
2004-10-14	955	955	955	955	1,500	2,387.50
2004-10-13	955	955	955	955	1,500	2,387.50
2004-10-12	956	956	956	956	3,000	2,390
2004-10-08	950	950	926	926	2,500	2,315
2004-10-07	960	960	950	950	2,000	2,375
2004-10-06	949	960	940	960	5,000	2,400
2004-10-05	948	948	948	948	2,500	2,370
2004-10-04	949	949	922	922	3,000	2,305
2004-10-01	921	921	921	921	1,500	2,302.50
2004-09-28	920	921	920	921	3,000	2,302.50
2004-09-24	949	949	921	921	2,000	2,302.50
2004-09-21	949	949	949	949	500	2,372.50
2004-09-17	950	950	950	950	1,500	2,375
2004-09-16	950	950	950	950	1,500	2,375
2004-09-15	950	950	950	950	1,000	2,375
2004-09-14	950	955	950	950	3,500	2,375
2004-09-13	960	960	950	950	8,000	2,375
2004-09-10	942	942	930	930	5,000	2,325
2004-09-09	942	942	931	931	2,500	2,327.50
2004-09-08	942	942	942	942	1,500	2,355
2004-09-07	941	942	941	942	5,000	2,355
2004-09-06	943	943	942	942	3,000	2,355
2004-09-03	942	942	942	942	3,000	2,355
2004-09-02	942	942	942	942	4,000	2,355
2004-09-01	942	942	940	940	3,000	2,350
2004-08-31	940	940	940	940	500	2,350
2004-08-26	950	950	940	940	1,000	2,350
2004-08-23	940	940	940	940	1,000	2,350
2004-08-19	970	970	940	940	3,000	2,350
2004-08-16	970	970	970	970	1,500	2,425
2004-08-13	970	970	970	970	1,500	2,425
2004-08-12	970	970	970	970	2,500	2,425
2004-08-10	969	969	969	969	1,500	2,422.50
2004-08-06	941	941	941	941	2,000	2,352.50
2004-08-05	970	970	950	950	3,500	2,375
2004-08-04	970	970	970	970	3,000	2,425
2004-08-03	981	981	970	970	3,500	2,425
2004-08-02	960	960	941	941	3,000	2,352.50
2004-07-30	940	940	940	940	4,000	2,350
2004-07-28	940	940	940	940	1,000	2,350
2004-07-27	940	940	940	940	3,000	2,350
2004-07-21	940	940	940	940	1,000	2,350
2004-07-16	940	940	940	940	1,000	2,350
2004-07-15	940	940	940	940	2,000	2,350
2004-07-14	950	950	950	950	1,000	2,375
2004-07-13	950	950	950	950	4,000	2,375
2004-07-12	960	960	950	950	5,000	2,375
2004-07-09	940	940	940	940	3,000	2,350
2004-07-08	950	950	940	940	3,000	2,350
2004-07-07	950	950	950	950	3,000	2,375
2004-07-06	950	950	950	950	6,000	2,375
2004-07-05	948	948	948	948	3,000	2,370
2004-07-02	950	950	931	931	11,000	2,327.50
2004-07-01	950	950	950	950	7,000	2,375
2004-06-30	931	931	931	931	3,000	2,327.50
2004-06-29	930	930	930	930	5,000	2,325
2004-06-28	930	930	930	930	3,000	2,325
2004-06-25	930	930	930	930	2,000	2,325
2004-06-23	930	930	930	930	3,000	2,325
2004-06-18	931	931	930	930	2,000	2,325
2004-06-17	930	930	930	930	1,000	2,325
2004-06-15	930	930	930	930	3,000	2,325
2004-06-11	929	929	929	929	4,000	2,322.50
2004-06-10	949	949	949	949	3,000	2,372.50
2004-06-08	949	949	949	949	1,000	2,372.50
2004-06-07	949	949	949	949	3,000	2,372.50
2004-06-04	949	949	949	949	6,000	2,372.50
2004-06-03	949	950	949	950	6,000	2,375
2004-06-02	945	945	945	945	4,000	2,362.50
2004-06-01	945	945	945	945	4,000	2,362.50
2004-05-31	949	949	945	945	5,000	2,362.50
2004-05-28	945	945	945	945	1,000	2,362.50
2004-05-26	949	949	949	949	1,000	2,372.50
2004-05-25	935	940	935	940	3,000	2,350
2004-05-21	910	930	910	930	3,000	2,325
2004-05-20	910	910	910	910	2,000	2,275
2004-05-18	910	910	905	905	2,000	2,262.50
2004-05-17	920	920	920	920	2,000	2,300
2004-05-11	938	938	938	938	3,000	2,345
2004-05-10	939	939	939	939	2,000	2,347.50
2004-05-07	939	939	939	939	1,000	2,347.50
2004-05-06	939	939	939	939	1,000	2,347.50
2004-04-30	930	930	930	930	1,000	2,325
2004-04-26	931	931	930	930	2,000	2,325
2004-04-22	950	950	930	930	5,000	2,325
2004-04-20	950	950	950	950	3,000	2,375
2004-04-19	950	950	950	950	1,000	2,375
2004-04-16	950	950	950	950	2,000	2,375
2004-04-15	950	950	950	950	7,000	2,375
2004-04-14	950	950	950	950	1,000	2,375
2004-04-13	950	950	950	950	1,000	2,375
2004-04-12	959	959	950	950	5,000	2,375
2004-04-08	950	950	950	950	3,000	2,375
2004-04-07	950	950	950	950	3,000	2,375
2004-04-06	950	950	950	950	5,000	2,375
2004-04-05	945	945	940	940	4,000	2,350
2004-04-02	944	944	944	944	4,000	2,360
2004-04-01	940	940	940	940	13,000	2,350
2004-03-31	944	944	944	944	1,000	2,360
2004-03-30	935	935	935	935	3,000	2,337.50
2004-03-29	935	935	935	935	1,000	2,337.50
2004-03-26	920	925	905	925	4,000	2,312.50
2004-03-24	930	930	930	930	1,000	2,325
2004-03-22	930	930	930	930	4,000	2,325
2004-03-19	930	930	930	930	3,000	2,325
2004-03-18	930	930	930	930	4,000	2,325
2004-03-16	930	930	930	930	1,000	2,325
2004-03-15	944	944	924	924	4,000	2,310
2004-03-11	945	945	944	944	3,000	2,360
2004-03-10	945	945	945	945	4,000	2,362.50
2004-03-08	944	944	944	944	2,000	2,360
2004-03-05	945	945	945	945	3,000	2,362.50
2004-03-04	945	945	945	945	6,000	2,362.50
2004-03-03	949	949	949	949	4,000	2,372.50
2004-03-02	948	948	948	948	4,000	2,370
2004-03-01	940	940	940	940	1,000	2,350
2004-02-27	930	930	930	930	1,000	2,325
2004-02-26	922	922	922	922	3,000	2,305
2004-02-23	950	950	950	950	1,000	2,375
2004-02-20	949	950	949	950	5,000	2,375
2004-02-19	950	950	949	949	4,000	2,372.50
2004-02-18	959	959	949	949	3,000	2,372.50
2004-02-17	960	960	960	960	1,000	2,400
2004-02-10	960	960	960	960	5,000	2,400
2004-02-09	959	959	950	950	2,000	2,375
2004-02-05	960	960	959	959	7,000	2,397.50
2004-02-04	959	959	955	955	2,000	2,387.50
2004-02-03	959	959	930	930	5,000	2,325
2004-02-02	950	950	950	950	5,000	2,375
2004-01-30	950	950	950	950	3,000	2,375
2004-01-29	950	950	950	950	3,000	2,375
2004-01-28	950	950	950	950	1,000	2,375
2004-01-26	950	950	950	950	5,000	2,375
2004-01-21	958	958	958	958	2,000	2,395
2004-01-20	958	958	958	958	3,000	2,395
2004-01-19	958	958	958	958	3,000	2,395
2004-01-16	959	959	959	959	3,000	2,397.50
2004-01-15	959	959	959	959	3,000	2,397.50
2004-01-14	959	959	959	959	1,000	2,397.50
2004-01-13	960	960	960	960	4,000	2,400
2004-01-09	960	960	960	960	3,000	2,400
2004-01-08	965	965	960	960	5,000	2,400
2004-01-07	965	965	965	965	2,000	2,412.50
2004-01-06	968	968	965	965	3,000	2,412.50
2004-01-05	943	943	943	943	1,000	2,357.50

分割・併合履歴： [2024-08-29]1株→2株 [2014-08-27]1株→0.2株

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31