7485 岡谷鋼機(株) の時系列データ [2009年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2009-12-30	940	940	940	940	3,500	2,350
2009-12-29	920	922	920	922	2,000	2,305
2009-12-28	919	919	905	905	2,500	2,262.50
2009-12-25	920	920	890	890	3,000	2,225
2009-12-24	898	898	898	898	1,000	2,245
2009-12-22	898	898	898	898	500	2,245
2009-12-21	897	898	897	898	1,500	2,245
2009-12-18	900	900	897	897	2,500	2,242.50
2009-12-17	900	900	900	900	1,000	2,250
2009-12-16	902	902	900	900	1,500	2,250
2009-12-15	901	902	901	902	1,500	2,255
2009-12-14	940	940	940	940	1,000	2,350
2009-12-11	940	940	940	940	6,000	2,350
2009-12-10	920	920	920	920	3,500	2,300
2009-12-09	900	900	900	900	5,500	2,250
2009-12-08	900	900	890	890	3,500	2,225
2009-12-07	910	910	890	895	7,500	2,237.50
2009-12-04	880	880	870	870	1,000	2,175
2009-12-03	866	880	866	880	5,500	2,200
2009-12-02	866	866	866	866	1,000	2,165
2009-12-01	864	866	855	866	1,500	2,165
2009-11-30	865	865	815	865	4,500	2,162.50
2009-11-27	834	834	826	826	1,500	2,065
2009-11-26	820	825	804	825	4,500	2,062.50
2009-11-25	820	820	808	810	2,500	2,025
2009-11-24	811	811	811	811	6,000	2,027.50
2009-11-20	893	893	893	893	500	2,232.50
2009-11-19	877	877	877	877	1,000	2,192.50
2009-11-18	877	877	877	877	500	2,192.50
2009-11-17	877	877	877	877	1,000	2,192.50
2009-11-16	877	877	877	877	500	2,192.50
2009-11-13	890	890	877	877	1,500	2,192.50
2009-11-12	900	900	890	890	1,000	2,225
2009-11-11	901	901	900	900	1,500	2,250
2009-11-10	905	905	900	900	3,000	2,250
2009-11-09	910	910	905	905	1,500	2,262.50
2009-11-06	919	919	901	910	4,000	2,275
2009-11-05	909	909	900	900	5,500	2,250
2009-11-04	908	908	890	890	6,000	2,225
2009-11-02	899	899	898	898	3,500	2,245
2009-10-30	869	869	869	869	500	2,172.50
2009-10-29	889	889	869	869	3,500	2,172.50
2009-10-28	879	879	869	869	2,000	2,172.50
2009-10-27	832	840	832	839	2,500	2,097.50
2009-10-26	806	812	806	812	4,500	2,030
2009-10-23	835	835	835	835	500	2,087.50
2009-10-22	834	834	830	833	1,500	2,082.50
2009-10-21	834	834	824	830	2,500	2,075
2009-10-20	834	834	824	824	5,500	2,060
2009-10-19	832	832	832	832	1,000	2,080
2009-10-16	841	841	832	832	3,500	2,080
2009-10-15	841	841	840	841	2,500	2,102.50
2009-10-13	841	841	840	840	1,500	2,100
2009-10-09	832	841	832	840	3,000	2,100
2009-10-08	846	846	830	830	3,000	2,075
2009-10-07	855	855	842	846	2,000	2,115
2009-10-06	850	860	840	860	5,000	2,150
2009-10-05	870	870	850	850	4,000	2,125
2009-10-02	860	860	840	840	2,000	2,100
2009-10-01	860	860	860	860	1,000	2,150
2009-09-30	915	915	850	860	4,500	2,150
2009-09-29	900	900	900	900	2,000	2,250
2009-09-28	860	860	860	860	2,000	2,150
2009-09-25	845	845	845	845	3,000	2,112.50
2009-09-24	860	860	860	860	3,000	2,150
2009-09-18	878	878	878	878	1,000	2,195
2009-09-17	878	878	878	878	1,500	2,195
2009-09-16	877	877	877	877	1,500	2,192.50
2009-09-15	877	877	877	877	1,000	2,192.50
2009-09-14	877	877	877	877	1,500	2,192.50
2009-09-11	876	876	876	876	1,000	2,190
2009-09-10	890	890	876	876	2,000	2,190
2009-09-09	880	890	880	890	2,000	2,225
2009-09-08	894	894	877	877	1,500	2,192.50
2009-09-07	899	899	890	894	4,000	2,235
2009-09-04	861	861	861	861	500	2,152.50
2009-09-02	870	870	861	861	1,500	2,152.50
2009-09-01	870	870	861	870	1,500	2,175
2009-08-31	862	870	862	870	2,500	2,175
2009-08-28	887	887	880	880	2,500	2,200
2009-08-27	890	890	887	887	3,500	2,217.50
2009-08-26	865	870	850	850	16,500	2,125
2009-08-25	902	910	885	885	17,500	2,212.50
2009-08-24	910	915	900	900	10,000	2,250
2009-08-21	910	910	910	910	2,500	2,275
2009-08-20	930	930	905	910	3,500	2,275
2009-08-19	910	910	910	910	2,000	2,275
2009-08-18	920	920	910	910	2,500	2,275
2009-08-17	930	930	920	920	2,000	2,300
2009-08-14	941	941	930	930	1,500	2,325
2009-08-12	929	929	920	920	1,500	2,300
2009-08-11	930	930	929	929	2,000	2,322.50
2009-08-10	940	940	930	930	2,000	2,325
2009-08-07	950	950	940	940	1,500	2,350
2009-08-06	950	950	940	950	1,500	2,375
2009-08-05	959	959	950	950	2,500	2,375
2009-08-04	930	930	930	930	1,500	2,325
2009-08-03	930	930	930	930	1,000	2,325
2009-07-31	938	940	930	930	5,000	2,325
2009-07-30	939	939	935	935	2,500	2,337.50
2009-07-29	940	940	926	931	3,500	2,327.50
2009-07-28	930	930	916	916	2,500	2,290
2009-07-27	920	920	910	910	2,000	2,275
2009-07-24	900	900	900	900	1,000	2,250
2009-07-23	898	898	890	895	3,500	2,237.50
2009-07-22	900	900	900	900	2,500	2,250
2009-07-21	899	900	899	900	2,500	2,250
2009-07-17	900	900	886	886	2,000	2,215
2009-07-16	930	930	920	921	2,000	2,302.50
2009-07-14	890	900	890	900	2,500	2,250
2009-07-13	900	900	888	888	4,500	2,220
2009-07-10	916	916	910	910	1,000	2,275
2009-07-09	916	916	916	916	1,000	2,290
2009-07-08	935	935	910	911	5,500	2,277.50
2009-07-07	967	967	940	940	6,500	2,350
2009-07-06	970	970	950	950	6,000	2,375
2009-07-03	930	930	920	920	4,000	2,300
2009-07-02	926	926	920	920	4,000	2,300
2009-07-01	934	934	906	906	6,000	2,265
2009-06-30	919	920	919	920	3,500	2,300
2009-06-29	909	909	909	909	2,000	2,272.50
2009-06-26	909	909	909	909	2,000	2,272.50
2009-06-25	901	901	901	901	1,500	2,252.50
2009-06-23	901	901	869	869	4,500	2,172.50
2009-06-22	898	898	869	871	8,500	2,177.50
2009-06-19	901	902	898	898	6,000	2,245
2009-06-18	900	901	900	901	2,500	2,252.50
2009-06-17	905	915	900	915	9,500	2,287.50
2009-06-16	910	911	905	905	12,500	2,262.50
2009-06-15	910	910	910	910	6,500	2,275
2009-06-12	905	921	905	910	13,000	2,275
2009-06-11	931	931	901	905	9,000	2,262.50
2009-06-10	959	959	930	930	7,500	2,325
2009-06-09	990	990	950	960	5,500	2,400
2009-06-08	989	989	960	960	4,000	2,400
2009-06-05	969	969	969	969	3,500	2,422.50
2009-06-04	951	951	940	940	4,000	2,350
2009-06-03	951	951	950	950	3,000	2,375
2009-06-02	990	990	950	950	3,000	2,375
2009-06-01	940	952	940	950	5,000	2,375
2009-05-29	928	930	928	930	1,000	2,325
2009-05-28	917	917	917	917	500	2,292.50
2009-05-26	908	918	908	917	1,500	2,292.50
2009-05-25	885	898	885	898	2,000	2,245
2009-05-22	945	945	945	945	1,000	2,362.50
2009-05-21	945	945	945	945	2,000	2,362.50
2009-05-20	944	944	944	944	1,000	2,360
2009-05-19	944	944	944	944	1,500	2,360
2009-05-18	943	943	943	943	1,000	2,357.50
2009-05-15	943	943	943	943	1,500	2,357.50
2009-05-14	942	942	942	942	500	2,355
2009-05-13	950	950	941	942	1,500	2,355
2009-05-12	951	951	950	950	1,000	2,375
2009-05-11	1,004	1,004	950	951	5,500	2,377.50
2009-05-08	960	964	931	964	7,500	2,410
2009-05-07	951	951	950	950	1,500	2,375
2009-05-01	966	966	940	941	4,500	2,352.50
2009-04-30	980	980	961	965	2,000	2,412.50
2009-04-28	980	980	980	980	500	2,450
2009-04-27	1,000	1,000	1,000	1,000	2,000	2,500
2009-04-24	1,000	1,000	1,000	1,000	500	2,500
2009-04-23	1,020	1,020	1,020	1,020	500	2,550
2009-04-22	1,090	1,090	1,065	1,065	2,500	2,662.50
2009-04-21	1,090	1,100	1,090	1,100	3,500	2,750
2009-04-20	1,080	1,080	1,064	1,075	3,000	2,687.50
2009-04-17	1,100	1,100	1,100	1,100	2,500	2,750
2009-04-16	1,100	1,100	1,100	1,100	2,000	2,750
2009-04-15	1,100	1,100	1,100	1,100	2,000	2,750
2009-04-14	1,140	1,140	1,120	1,120	3,000	2,800
2009-04-13	1,150	1,150	1,130	1,140	6,500	2,850
2009-04-10	1,189	1,189	1,150	1,150	5,000	2,875
2009-04-09	1,010	1,049	1,010	1,049	2,500	2,622.50
2009-04-08	999	1,000	990	990	6,000	2,475
2009-04-07	989	1,000	989	1,000	4,500	2,500
2009-04-06	989	989	988	989	10,000	2,472.50
2009-04-03	970	970	969	970	9,500	2,425
2009-04-02	930	970	930	970	4,500	2,425
2009-04-01	910	920	910	920	4,500	2,300
2009-03-31	910	910	910	910	1,000	2,275
2009-03-30	909	910	909	910	3,000	2,275
2009-03-27	905	910	905	910	3,000	2,275
2009-03-26	905	905	905	905	2,000	2,262.50
2009-03-25	916	920	905	905	7,000	2,262.50
2009-03-24	902	916	902	916	2,500	2,290
2009-03-23	899	902	889	902	3,500	2,255
2009-03-19	899	900	899	899	3,000	2,247.50
2009-03-18	900	900	900	900	2,000	2,250
2009-03-17	898	900	898	900	2,500	2,250
2009-03-16	900	900	899	899	2,500	2,247.50
2009-03-13	899	899	899	899	2,000	2,247.50
2009-03-12	899	899	899	899	2,000	2,247.50
2009-03-11	900	900	900	900	2,000	2,250
2009-03-10	920	920	908	908	5,000	2,270
2009-03-09	915	915	910	910	2,000	2,275
2009-03-06	918	918	915	915	2,000	2,287.50
2009-03-05	919	920	917	918	6,500	2,295
2009-03-04	908	917	908	917	5,000	2,292.50
2009-03-03	908	908	908	908	3,000	2,270
2009-03-02	908	908	908	908	3,000	2,270
2009-02-26	878	878	878	878	500	2,195
2009-02-24	877	880	870	871	8,000	2,177.50
2009-02-23	890	890	890	890	4,500	2,225
2009-02-20	909	910	909	909	4,000	2,272.50
2009-02-19	919	919	910	910	2,500	2,275
2009-02-18	920	920	919	920	17,500	2,300
2009-02-17	930	930	919	919	2,000	2,297.50
2009-02-16	935	935	934	934	2,000	2,335
2009-02-13	939	940	929	935	3,000	2,337.50
2009-02-12	940	940	940	940	2,000	2,350
2009-02-10	940	940	940	940	3,500	2,350
2009-02-06	968	968	910	910	4,500	2,275
2009-02-05	978	978	968	968	5,000	2,420
2009-02-04	998	998	968	968	5,000	2,420
2009-02-03	988	988	988	988	4,000	2,470
2009-02-02	986	986	986	986	4,000	2,465
2009-01-30	965	966	965	966	3,500	2,415
2009-01-29	949	965	949	965	2,500	2,412.50
2009-01-28	911	949	911	949	12,500	2,372.50
2009-01-27	899	909	898	909	14,000	2,272.50
2009-01-23	890	899	890	899	15,500	2,247.50
2009-01-22	890	898	890	898	5,000	2,245
2009-01-21	900	900	890	900	3,500	2,250
2009-01-20	900	900	900	900	2,000	2,250
2009-01-19	900	900	900	900	500	2,250
2009-01-16	890	900	890	900	8,500	2,250
2009-01-15	894	894	890	890	4,500	2,225
2009-01-14	879	894	879	894	3,000	2,235
2009-01-13	883	883	879	879	3,500	2,197.50
2009-01-09	860	863	860	863	2,000	2,157.50
2009-01-08	863	870	863	863	3,000	2,157.50
2009-01-07	850	860	850	857	4,500	2,142.50
2009-01-06	860	860	850	850	2,000	2,125
2009-01-05	879	879	830	830	2,000	2,075

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