7485 岡谷鋼機(株) の時系列データ [2005年度]

日付始値高値安値終値出来高調整後終値
2005-12-301,7401,7401,7221,7403,0004,350
2005-12-291,7261,7401,7201,74015,0004,350
2005-12-281,7201,7301,7001,71016,0004,275
2005-12-271,6851,7101,6851,7005,5004,250
2005-12-261,6881,7101,6801,68016,0004,200
2005-12-221,6801,6801,6801,6801,0004,200
2005-12-211,6901,6901,6501,68024,5004,200
2005-12-201,6701,6951,6451,64518,5004,112.50
2005-12-191,6601,6901,6601,6604,0004,150
2005-12-161,7001,7001,6511,65212,5004,130
2005-12-151,6901,7401,6901,69033,0004,225
2005-12-141,7001,7201,6801,68012,5004,200
2005-12-131,7001,7001,6501,65019,0004,125
2005-12-121,6401,6501,6151,65018,0004,125
2005-12-091,6001,6201,6001,6207,5004,050
2005-12-081,6001,6001,5851,5858,5003,962.50
2005-12-071,5951,5951,5851,5958,0003,987.50
2005-12-061,5951,5951,5901,5955,0003,987.50
2005-12-051,5751,5901,5721,59020,0003,975
2005-12-021,5791,5811,5611,5616,5003,902.50
2005-12-011,5951,5951,5511,5537,0003,882.50
2005-11-301,5851,5891,5801,5807,5003,950
2005-11-291,6451,6451,5851,5858,0003,962.50
2005-11-241,6501,6501,6001,65014,0004,125
2005-11-221,6601,6601,6501,6503,0004,125
2005-11-211,6601,6601,6521,6529,0004,130
2005-11-181,6651,6651,6501,6507,5004,125
2005-11-171,6791,6801,6601,66015,5004,150
2005-11-161,6791,6791,6791,6791,5004,197.50
2005-11-151,6601,6601,6451,6552,5004,137.50
2005-11-141,6651,6651,6601,6609,0004,150
2005-11-111,6621,6791,6601,6797,0004,197.50
2005-11-101,6781,6781,6781,6785004,195
2005-11-091,6601,6651,6601,6602,0004,150
2005-11-081,7001,7001,6601,6696,0004,172.50
2005-11-071,7701,8001,6551,69017,0004,225
2005-11-041,6711,6801,6501,6507,0004,125
2005-11-021,6651,6711,6601,6707,5004,175
2005-11-011,6501,6651,6411,6654,0004,162.50
2005-10-311,6051,6501,6051,6502,0004,125
2005-10-271,6841,6841,6021,6024,5004,005
2005-10-261,6281,6281,6201,6241,5004,060
2005-10-251,5811,6181,5811,6007,0004,000
2005-10-241,6001,6001,5701,57010,0003,925
2005-10-211,6731,6731,6051,62027,0004,050
2005-10-201,7101,7101,6901,6904,0004,225
2005-10-191,7261,7471,7051,7105,0004,275
2005-10-181,7501,7501,7221,7506,5004,375
2005-10-171,7991,7991,7801,78110,0004,452.50
2005-10-141,8201,8201,8001,80024,0004,500
2005-10-131,7901,8501,7801,82052,5004,550
2005-10-121,6511,7401,6111,73032,0004,325
2005-10-111,6891,6891,6101,6119,5004,027.50
2005-10-071,6001,6191,6001,61013,0004,025
2005-10-061,6901,6901,5881,60021,5004,000
2005-10-051,5891,6301,5891,6307,0004,075
2005-10-041,5511,5901,5511,5755,5003,937.50
2005-10-031,5341,5501,5201,52025,0003,800
2005-09-301,5001,5391,4801,53413,0003,835
2005-09-291,5081,5101,4681,5003,5003,750
2005-09-281,5091,5101,5081,5084,0003,770
2005-09-271,5081,5081,4801,5083,0003,770
2005-09-261,5001,5091,4991,5085,0003,770
2005-09-221,5121,5121,5001,5005,5003,750
2005-09-211,5301,5301,5301,5301,5003,825
2005-09-201,5321,5321,5301,5306,0003,825
2005-09-161,5501,5501,5311,5323,0003,830
2005-09-151,5201,5501,5201,55026,5003,875
2005-09-141,5021,5201,5021,5206,0003,800
2005-09-131,5011,5021,5001,5025,0003,755
2005-09-121,5201,5201,5001,5008,0003,750
2005-09-091,5101,5201,5001,52042,0003,800
2005-09-081,5701,6001,4901,51047,5003,775
2005-09-071,4011,5701,4011,56023,0003,900
2005-09-061,4501,4501,4001,4002,5003,500
2005-09-051,3901,3901,3801,3905,0003,475
2005-09-021,3791,3801,3791,3804,5003,450
2005-09-011,3511,3701,3501,3703,5003,425
2005-08-311,3601,3601,3501,3503,5003,375
2005-08-291,3501,3501,3501,3501,0003,375
2005-08-261,3601,3601,3501,3509,5003,375
2005-08-251,3301,3501,3301,3506,0003,375
2005-08-241,3501,3501,3301,3507,5003,375
2005-08-231,3301,3301,3301,3302,0003,325
2005-08-221,3501,3501,3501,3501,5003,375
2005-08-191,3501,3501,3501,3504,5003,375
2005-08-181,3001,3501,3001,35012,0003,375
2005-08-171,3001,3501,3001,3006,0003,250
2005-08-161,2851,3001,2851,3006,0003,250
2005-08-151,2801,2901,2801,2803,5003,200
2005-08-121,2501,2801,2501,2804,5003,200
2005-08-111,2501,2501,2501,2503,0003,125
2005-08-101,2501,2601,2301,2307,0003,075
2005-08-081,2291,2291,2151,2151,5003,037.50
2005-08-051,2111,2291,2111,2291,5003,072.50
2005-08-041,2501,2551,2111,2118,5003,027.50
2005-08-031,2591,2601,2301,23010,0003,075
2005-08-021,2501,2601,2501,2519,0003,127.50
2005-08-011,2501,2501,2501,2503,0003,125
2005-07-291,2591,2591,2211,2409,0003,100
2005-07-281,2351,2351,2351,2353,0003,087.50
2005-07-271,2351,2501,2351,2504,0003,125
2005-07-261,2301,2301,2101,2285,5003,070
2005-07-251,2301,2301,2301,2304,0003,075
2005-07-221,2401,2451,2301,2305,0003,075
2005-07-211,2401,2411,2401,2403,5003,100
2005-07-201,2401,2451,2401,2402,5003,100
2005-07-191,2401,2451,2311,2402,5003,100
2005-07-151,2451,2451,2311,2314,0003,077.50
2005-07-141,2501,2501,2111,2455,5003,112.50
2005-07-131,2411,2501,2401,24511,0003,112.50
2005-07-121,2201,2301,2201,23011,5003,075
2005-07-111,2201,2201,2001,2205,5003,050
2005-07-081,2201,2201,2201,2202,5003,050
2005-07-071,2301,2301,2201,2203,0003,050
2005-07-061,2301,2301,2301,2301,5003,075
2005-07-051,1901,2301,1901,23013,5003,075
2005-07-041,2101,2101,1901,1904,0002,975
2005-07-011,2001,2101,2001,2108,5003,025
2005-06-301,2001,2001,2001,2005,5003,000
2005-06-291,2001,2001,1901,1903,5002,975
2005-06-281,2001,2001,1901,2006,5003,000
2005-06-271,1901,1991,1901,1984,5002,995
2005-06-241,1801,1801,1751,1804,0002,950
2005-06-231,1901,1901,1851,1852,0002,962.50
2005-06-221,1901,1901,1721,1902,5002,975
2005-06-211,2001,2001,1711,1905,0002,975
2005-06-201,1701,1701,1701,1701,0002,925
2005-06-171,2001,2001,1801,1804,0002,950
2005-06-161,2001,2001,2001,2003,0003,000
2005-06-151,1801,2001,1801,20010,0003,000
2005-06-141,1801,1801,1801,1802,0002,950
2005-06-131,1801,1801,1801,1802,0002,950
2005-06-101,1801,1801,1801,1802,0002,950
2005-06-081,1701,1701,1601,1601,5002,900
2005-06-071,1601,1781,1601,1783,0002,945
2005-06-061,1801,1801,1801,1806,0002,950
2005-06-031,1601,1601,1401,1609,0002,900
2005-06-021,1501,1501,1301,1307,5002,825
2005-06-011,1211,1211,1201,1203,0002,800
2005-05-311,1001,1001,0501,10014,5002,750
2005-05-301,1201,1201,0501,1007,5002,750
2005-05-271,0401,0401,0301,0404,0002,600
2005-05-261,0601,0601,0311,0312,0002,577.50
2005-05-251,0601,0601,0601,0605002,650
2005-05-241,0521,0601,0521,0601,5002,650
2005-05-231,0501,0511,0501,0513,0002,627.50
2005-05-201,0621,0621,0621,0625002,655
2005-05-191,0601,1001,0601,0615,5002,652.50
2005-05-181,0501,0601,0301,0605,0002,650
2005-05-171,1201,1201,0801,0807,0002,700
2005-05-161,1001,1001,0921,1004,0002,750
2005-05-131,1401,1401,1301,1302,5002,825
2005-05-121,1601,1601,1401,1403,0002,850
2005-05-101,2501,2501,2391,2399,5003,097.50
2005-05-091,2001,2451,1601,24522,5003,112.50
2005-05-061,1991,2001,1951,19510,5002,987.50
2005-05-021,1991,2001,1851,20013,5003,000
2005-04-281,1501,1701,1451,1703,5002,925
2005-04-271,1501,1501,1251,1384,5002,845
2005-04-261,1251,1991,1251,1982,5002,995
2005-04-251,2001,2001,1201,1203,0002,800
2005-04-221,1801,2001,1601,20040,5003,000
2005-04-211,1701,2001,1101,16022,5002,900
2005-04-201,1001,2001,0801,17073,0002,925
2005-04-191,0301,0309801,00011,0002,500
2005-04-181,0501,0501,0101,0109,0002,525
2005-04-151,1091,1091,0701,0706,5002,675
2005-04-141,1301,1601,1101,11016,0002,775
2005-04-131,1401,1601,1101,16056,0002,900
2005-04-121,0421,1401,0401,10039,5002,750
2005-04-111,0421,0421,0401,0425,5002,605
2005-04-081,0301,04098098213,5002,455
2005-04-071,0501,0501,0401,0401,5002,600
2005-04-061,0601,0601,0211,0508,5002,625
2005-04-051,0101,0201,0001,02010,5002,550
2005-04-041,0601,0601,0001,0102,5002,525
2005-04-011,0001,0001,0001,0006,5002,500
2005-03-319901,0009901,0002,5002,500
2005-03-309809809709802,5002,450
2005-03-291,0201,0301,0201,0306,0002,575
2005-03-281,0301,0301,0301,0301,0002,575
2005-03-251,0001,0609601,06017,0002,650
2005-03-249801,0009801,00011,5002,500
2005-03-239799809799802,5002,450
2005-03-229839839809805,0002,450
2005-03-189799809759752,5002,437.50
2005-03-179679679679671,0002,417.50
2005-03-169809809759753,0002,437.50
2005-03-1597198097197515,5002,437.50
2005-03-1497998096196114,5002,402.50
2005-03-119659799609793,0002,447.50
2005-03-1095595595595512,0002,387.50
2005-03-099609609559551,5002,387.50
2005-03-089659659609604,0002,400
2005-03-079699699659653,0002,412.50
2005-03-049709709709703,0002,425
2005-03-039709709709704,0002,425
2005-03-029779779709704,5002,425
2005-03-019779779709773,0002,442.50
2005-02-289609709609705,5002,425
2005-02-259609609609607,0002,400
2005-02-249609609609603,0002,400
2005-02-239819819819811,0002,452.50
2005-02-229801,00298098120,5002,452.50
2005-02-219659809659807,0002,450
2005-02-189609609609601,0002,400
2005-02-179609609609603,0002,400
2005-02-169609609609605002,400
2005-02-159659659509506,0002,375
2005-02-149659659659653,5002,412.50
2005-02-109709709659659,5002,412.50
2005-02-099709709659653,0002,412.50
2005-02-089709709709701,5002,425
2005-02-079709709709701,5002,425
2005-02-049709709709703,5002,425
2005-02-039809809759754,5002,437.50
2005-02-029809809759753,0002,437.50
2005-02-019819819759754,5002,437.50
2005-01-319759759759751,5002,437.50
2005-01-289709709709702,0002,425
2005-01-279709709709702,0002,425
2005-01-269709709709702,5002,425
2005-01-209629629629622,0002,405
2005-01-189809809609602,0002,400
2005-01-179809809809801,0002,450
2005-01-149819819819811,5002,452.50
2005-01-139819819819812,0002,452.50
2005-01-129809819809812,0002,452.50
2005-01-119809809719803,5002,450
2005-01-079719719719712,5002,427.50
2005-01-069759759709703,0002,425
2005-01-059719719719712,0002,427.50
2005-01-049809809709702,5002,425

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