7485 岡谷鋼機(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	865	870	865	870	2,500	2,175
2010-12-29	848	851	848	851	3,000	2,127.50
2010-12-28	830	835	830	835	2,500	2,087.50
2010-12-27	865	865	790	815	27,000	2,037.50
2010-12-24	860	860	845	850	15,000	2,125
2010-12-22	850	865	850	865	10,000	2,162.50
2010-12-21	839	845	839	845	8,000	2,112.50
2010-12-20	830	835	805	825	19,500	2,062.50
2010-12-17	853	860	840	840	13,000	2,100
2010-12-16	865	868	860	860	6,000	2,150
2010-12-14	868	875	850	860	11,000	2,150
2010-12-13	879	879	860	868	7,500	2,170
2010-12-10	869	885	845	879	10,000	2,197.50
2010-12-09	848	849	841	841	7,000	2,102.50
2010-12-08	839	844	839	842	9,500	2,105
2010-12-07	857	857	830	830	18,000	2,075
2010-12-06	853	853	833	848	7,500	2,120
2010-12-03	847	847	830	833	10,500	2,082.50
2010-12-01	833	833	833	833	4,500	2,082.50
2010-11-30	887	887	845	845	9,000	2,112.50
2010-11-29	872	872	872	872	1,500	2,180
2010-11-26	874	875	842	842	7,500	2,105
2010-11-25	890	890	865	865	4,500	2,162.50
2010-11-24	875	880	875	880	2,500	2,200
2010-11-22	890	890	890	890	2,000	2,225
2010-11-18	888	888	861	861	1,500	2,152.50
2010-11-17	890	890	890	890	2,500	2,225
2010-11-16	890	890	890	890	1,000	2,225
2010-11-15	890	890	890	890	1,500	2,225
2010-11-12	898	898	877	877	2,000	2,192.50
2010-11-11	900	900	900	900	2,000	2,250
2010-11-09	900	900	870	875	2,500	2,187.50
2010-11-08	900	900	900	900	500	2,250
2010-11-05	905	905	885	900	8,500	2,250
2010-11-04	875	875	875	875	4,000	2,187.50
2010-11-02	832	832	830	830	3,000	2,075
2010-11-01	855	855	818	818	6,000	2,045
2010-10-29	815	840	815	840	7,500	2,100
2010-10-28	850	850	831	831	4,000	2,077.50
2010-10-27	845	845	845	845	1,500	2,112.50
2010-10-26	830	830	830	830	1,000	2,075
2010-10-25	830	830	830	830	2,500	2,075
2010-10-21	815	817	815	817	1,000	2,042.50
2010-10-19	845	845	815	815	6,000	2,037.50
2010-10-18	869	869	839	845	3,000	2,112.50
2010-10-15	869	869	869	869	1,000	2,172.50
2010-10-14	860	869	860	869	3,500	2,172.50
2010-10-13	866	866	860	860	1,500	2,150
2010-10-12	850	866	840	866	4,000	2,165
2010-10-08	867	869	867	869	2,500	2,172.50
2010-10-07	860	860	850	851	3,000	2,127.50
2010-10-06	860	860	860	860	1,000	2,150
2010-10-05	862	862	860	860	3,000	2,150
2010-10-01	840	840	832	832	2,000	2,080
2010-09-30	839	839	832	832	3,500	2,080
2010-09-29	840	840	813	827	4,500	2,067.50
2010-09-28	837	840	822	822	4,500	2,055
2010-09-27	815	816	815	815	3,500	2,037.50
2010-09-24	824	840	824	840	3,500	2,100
2010-09-21	823	824	823	824	1,000	2,060
2010-09-17	849	849	823	823	1,500	2,057.50
2010-09-16	849	849	849	849	1,000	2,122.50
2010-09-15	835	849	835	849	1,500	2,122.50
2010-09-14	823	835	823	835	1,000	2,087.50
2010-09-13	800	810	800	810	3,500	2,025
2010-09-10	822	822	792	797	24,500	1,992.50
2010-09-08	850	850	822	822	1,500	2,055
2010-09-07	864	864	850	850	2,500	2,125
2010-09-06	864	864	864	864	4,500	2,160
2010-09-03	845	845	845	845	1,000	2,112.50
2010-09-02	846	846	845	845	2,500	2,112.50
2010-09-01	816	816	816	816	1,000	2,040
2010-08-31	830	830	830	830	500	2,075
2010-08-30	848	848	848	848	2,000	2,120
2010-08-27	840	840	840	840	1,000	2,100
2010-08-26	840	840	840	840	1,000	2,100
2010-08-25	825	825	825	825	1,000	2,062.50
2010-08-24	812	820	812	820	2,000	2,050
2010-08-23	860	860	820	820	8,500	2,050
2010-08-20	878	878	860	860	4,000	2,150
2010-08-19	878	878	878	878	1,000	2,195
2010-08-17	878	878	878	878	500	2,195
2010-08-13	879	879	877	877	2,500	2,192.50
2010-08-12	894	894	879	879	2,500	2,197.50
2010-08-11	894	894	894	894	1,000	2,235
2010-08-10	895	895	895	895	1,500	2,237.50
2010-08-09	895	895	895	895	1,500	2,237.50
2010-08-06	895	895	895	895	1,000	2,237.50
2010-08-05	897	897	895	895	3,000	2,237.50
2010-08-04	875	875	875	875	2,500	2,187.50
2010-08-02	899	899	885	885	2,500	2,212.50
2010-07-30	900	900	895	895	2,500	2,237.50
2010-07-29	913	913	900	900	2,500	2,250
2010-07-28	899	899	899	899	2,500	2,247.50
2010-07-27	899	899	899	899	3,000	2,247.50
2010-07-26	885	885	885	885	1,000	2,212.50
2010-07-21	896	896	879	879	4,000	2,197.50
2010-07-20	907	907	877	880	7,000	2,200
2010-07-16	905	907	905	907	1,000	2,267.50
2010-07-15	920	920	905	905	3,000	2,262.50
2010-07-14	935	935	920	920	2,500	2,300
2010-07-13	936	936	935	935	1,500	2,337.50
2010-07-12	930	935	930	935	4,000	2,337.50
2010-07-09	927	927	927	927	2,000	2,317.50
2010-07-08	950	950	926	926	4,000	2,315
2010-07-07	968	968	941	941	6,000	2,352.50
2010-07-06	984	984	961	961	6,500	2,402.50
2010-07-05	960	960	960	960	5,500	2,400
2010-07-02	953	953	930	940	5,500	2,350
2010-07-01	950	950	923	938	5,500	2,345
2010-06-30	945	945	930	930	4,000	2,325
2010-06-29	930	930	930	930	2,000	2,325
2010-06-28	929	929	915	915	2,000	2,287.50
2010-06-25	915	915	915	915	3,000	2,287.50
2010-06-24	910	910	910	910	500	2,275
2010-06-23	910	910	910	910	1,000	2,275
2010-06-22	915	915	910	910	1,500	2,275
2010-06-21	915	915	915	915	2,000	2,287.50
2010-06-18	915	915	915	915	1,000	2,287.50
2010-06-17	910	915	910	915	2,000	2,287.50
2010-06-16	910	910	910	910	1,000	2,275
2010-06-15	910	910	910	910	1,000	2,275
2010-06-14	891	910	891	910	2,000	2,275
2010-06-10	900	901	887	887	3,000	2,217.50
2010-06-08	913	913	901	901	2,000	2,252.50
2010-06-07	913	913	913	913	2,500	2,282.50
2010-06-04	910	910	884	884	2,500	2,210
2010-06-03	909	910	909	910	3,000	2,275
2010-06-02	899	900	899	900	4,000	2,250
2010-06-01	890	890	889	889	3,500	2,222.50
2010-05-31	930	930	875	881	6,500	2,202.50
2010-05-28	890	890	875	875	1,500	2,187.50
2010-05-27	900	900	900	900	1,000	2,250
2010-05-26	900	900	900	900	1,500	2,250
2010-05-25	890	890	890	890	1,000	2,225
2010-05-24	890	890	890	890	1,000	2,225
2010-05-21	904	904	890	890	2,500	2,225
2010-05-20	910	910	905	905	1,500	2,262.50
2010-05-19	915	915	910	910	1,000	2,275
2010-05-18	915	915	915	915	1,000	2,287.50
2010-05-17	920	920	915	915	1,000	2,287.50
2010-05-14	920	920	920	920	500	2,300
2010-05-13	920	920	920	920	1,000	2,300
2010-05-12	920	920	910	910	3,500	2,275
2010-05-11	920	920	905	920	4,000	2,300
2010-05-10	901	920	901	920	2,500	2,300
2010-05-07	913	913	890	901	1,500	2,252.50
2010-05-06	913	913	900	913	5,500	2,282.50
2010-04-30	912	926	900	913	7,500	2,282.50
2010-04-28	910	914	890	907	6,500	2,267.50
2010-04-27	900	900	885	885	3,500	2,212.50
2010-04-26	883	900	883	900	4,000	2,250
2010-04-23	889	900	889	900	2,000	2,250
2010-04-22	895	904	889	889	2,500	2,222.50
2010-04-21	896	904	880	880	5,500	2,200
2010-04-20	900	900	896	896	2,000	2,240
2010-04-19	905	905	885	900	3,000	2,250
2010-04-16	905	905	905	905	1,000	2,262.50
2010-04-15	905	905	905	905	4,000	2,262.50
2010-04-14	906	906	906	906	2,500	2,265
2010-04-13	910	910	881	881	5,500	2,202.50
2010-04-12	910	910	900	910	9,500	2,275
2010-04-09	909	910	901	910	7,000	2,275
2010-04-08	900	900	900	900	4,500	2,250
2010-04-07	890	910	890	891	10,500	2,227.50
2010-04-06	894	895	880	880	3,000	2,200
2010-04-05	895	895	895	895	3,000	2,237.50
2010-04-02	880	880	880	880	2,500	2,200
2010-04-01	881	881	880	880	1,000	2,200
2010-03-31	911	911	881	881	2,000	2,202.50
2010-03-30	911	911	911	911	2,000	2,277.50
2010-03-29	874	874	874	874	1,500	2,185
2010-03-26	865	865	860	860	2,000	2,150
2010-03-25	850	853	850	853	3,500	2,132.50
2010-03-24	865	867	851	851	4,500	2,127.50
2010-03-23	860	865	850	850	3,500	2,125
2010-03-19	860	860	860	860	500	2,150
2010-03-18	860	860	860	860	500	2,150
2010-03-17	860	868	860	860	3,500	2,150
2010-03-16	860	860	850	860	3,500	2,150
2010-03-12	860	860	860	860	1,000	2,150
2010-03-11	860	860	860	860	1,000	2,150
2010-03-10	860	860	850	860	3,000	2,150
2010-03-09	865	866	865	865	1,500	2,162.50
2010-03-08	850	865	850	865	2,500	2,162.50
2010-03-05	890	890	841	841	6,500	2,102.50
2010-03-04	890	890	890	890	1,500	2,225
2010-03-03	898	898	890	890	1,000	2,225
2010-03-02	900	900	900	900	3,000	2,250
2010-03-01	887	887	872	872	3,000	2,180
2010-02-26	885	885	872	872	2,000	2,180
2010-02-25	895	895	870	870	2,000	2,175
2010-02-24	855	855	850	850	1,000	2,125
2010-02-23	875	890	875	890	1,000	2,225
2010-02-22	890	890	890	890	500	2,225
2010-02-17	900	900	890	890	1,000	2,225
2010-02-16	900	900	900	900	1,500	2,250
2010-02-15	899	900	899	900	1,500	2,250
2010-02-12	900	900	900	900	1,000	2,250
2010-02-10	900	900	900	900	500	2,250
2010-02-09	900	900	900	900	1,500	2,250
2010-02-08	920	920	900	900	2,000	2,250
2010-02-05	930	930	920	920	3,000	2,300
2010-02-04	884	885	884	885	1,500	2,212.50
2010-02-03	888	888	885	885	1,500	2,212.50
2010-02-01	885	885	885	885	1,000	2,212.50
2010-01-28	885	885	885	885	3,000	2,212.50
2010-01-27	884	884	882	882	2,000	2,205
2010-01-26	879	879	879	879	2,500	2,197.50
2010-01-25	869	870	869	870	2,000	2,175
2010-01-22	860	860	860	860	2,000	2,150
2010-01-20	865	865	861	861	1,500	2,152.50
2010-01-19	862	865	862	865	3,000	2,162.50
2010-01-18	861	861	861	861	1,500	2,152.50
2010-01-15	870	870	860	860	2,000	2,150
2010-01-14	856	870	856	870	3,500	2,175
2010-01-13	871	871	855	855	4,500	2,137.50
2010-01-12	920	920	850	870	10,500	2,175
2010-01-08	920	936	920	936	1,500	2,340
2010-01-06	913	913	910	912	1,500	2,280
2010-01-05	955	955	913	913	3,500	2,282.50
2010-01-04	940	941	940	941	2,000	2,352.50

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

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