7485 岡谷鋼機(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-29	874	874	874	874	1,500	2,185
2011-12-28	873	873	864	865	2,000	2,162.50
2011-12-27	888	888	858	860	3,000	2,150
2011-12-26	901	901	874	874	3,500	2,185
2011-12-22	874	874	858	858	1,500	2,145
2011-12-21	865	866	860	860	8,000	2,150
2011-12-20	880	880	880	880	1,500	2,200
2011-12-16	895	895	895	895	500	2,237.50
2011-12-14	900	900	880	880	3,500	2,200
2011-12-13	905	905	905	905	4,500	2,262.50
2011-12-12	905	905	905	905	7,000	2,262.50
2011-12-09	935	940	935	940	5,500	2,350
2011-12-08	934	934	934	934	2,500	2,335
2011-12-07	925	925	920	920	3,500	2,300
2011-12-06	925	925	910	910	3,500	2,275
2011-12-05	921	921	921	921	4,000	2,302.50
2011-12-02	930	930	906	906	1,000	2,265
2011-11-30	933	933	886	886	4,000	2,215
2011-11-29	928	928	928	928	1,000	2,320
2011-11-28	930	930	915	915	2,500	2,287.50
2011-11-25	925	925	925	925	1,500	2,312.50
2011-11-17	905	930	900	930	2,000	2,325
2011-11-14	900	910	900	910	1,000	2,275
2011-11-09	892	892	892	892	1,500	2,230
2011-11-08	920	920	905	905	1,500	2,262.50
2011-11-07	948	948	948	948	5,000	2,370
2011-11-04	898	898	883	883	5,000	2,207.50
2011-11-02	891	898	891	898	2,500	2,245
2011-11-01	889	889	880	880	3,000	2,200
2011-10-28	897	897	880	880	4,500	2,200
2011-10-27	885	885	885	885	1,000	2,212.50
2011-10-26	898	898	898	898	1,000	2,245
2011-10-25	886	890	883	883	3,000	2,207.50
2011-10-24	870	871	870	871	1,500	2,177.50
2011-10-20	870	870	870	870	500	2,175
2011-10-19	870	870	870	870	500	2,175
2011-10-18	885	885	885	885	500	2,212.50
2011-10-14	879	894	879	887	1,500	2,217.50
2011-10-11	871	871	871	871	500	2,177.50
2011-10-07	861	861	861	861	1,000	2,152.50
2011-10-06	870	870	870	870	500	2,175
2011-10-05	888	888	868	868	3,000	2,170
2011-10-04	863	863	863	863	500	2,157.50
2011-09-30	900	900	893	893	1,500	2,232.50
2011-09-29	900	900	890	890	6,500	2,225
2011-09-28	893	893	879	879	2,000	2,197.50
2011-09-27	889	889	889	889	1,000	2,222.50
2011-09-26	882	890	882	890	1,500	2,225
2011-09-21	870	870	855	855	2,000	2,137.50
2011-09-16	900	900	876	876	1,500	2,190
2011-09-15	870	899	870	899	1,000	2,247.50
2011-09-14	870	870	870	870	1,000	2,175
2011-09-13	883	885	870	870	3,500	2,175
2011-09-12	890	890	890	890	1,000	2,225
2011-09-09	909	909	890	890	2,000	2,225
2011-09-08	910	910	910	910	1,500	2,275
2011-09-07	908	908	908	908	500	2,270
2011-09-05	915	915	915	915	2,000	2,287.50
2011-09-01	888	888	888	888	1,500	2,220
2011-08-30	900	900	900	900	3,000	2,250
2011-08-29	900	900	900	900	1,000	2,250
2011-08-26	896	900	896	900	4,000	2,250
2011-08-25	893	900	877	883	6,500	2,207.50
2011-08-24	900	900	887	887	2,000	2,217.50
2011-08-23	900	900	900	900	500	2,250
2011-08-22	901	901	901	901	500	2,252.50
2011-08-18	900	900	900	900	1,000	2,250
2011-08-16	900	900	900	900	1,000	2,250
2011-08-15	900	900	900	900	500	2,250
2011-08-12	900	900	900	900	500	2,250
2011-08-09	910	910	910	910	500	2,275
2011-08-08	940	940	940	940	1,000	2,350
2011-08-05	915	940	900	940	5,000	2,350
2011-08-04	930	930	928	928	1,500	2,320
2011-08-03	940	940	940	940	500	2,350
2011-08-02	941	941	941	941	500	2,352.50
2011-08-01	950	950	950	950	1,000	2,375
2011-07-29	962	962	955	955	2,000	2,387.50
2011-07-28	975	975	967	970	4,000	2,425
2011-07-27	975	975	975	975	2,000	2,437.50
2011-07-26	973	973	970	970	1,500	2,425
2011-07-25	968	970	968	970	3,500	2,425
2011-07-20	959	959	950	950	4,000	2,375
2011-07-19	957	957	957	957	1,000	2,392.50
2011-07-14	968	968	967	967	1,500	2,417.50
2011-07-12	974	974	967	967	1,500	2,417.50
2011-07-11	975	975	975	975	1,500	2,437.50
2011-07-08	975	975	975	975	1,500	2,437.50
2011-07-07	976	976	976	976	3,500	2,440
2011-07-06	965	966	964	965	6,500	2,412.50
2011-07-05	978	978	963	963	5,500	2,407.50
2011-07-04	969	978	969	978	8,000	2,445
2011-07-01	965	965	954	954	7,500	2,385
2011-06-30	965	965	950	950	3,500	2,375
2011-06-29	968	968	965	965	2,000	2,412.50
2011-06-28	965	970	940	940	4,500	2,350
2011-06-27	965	965	965	965	2,500	2,412.50
2011-06-24	960	960	960	960	1,500	2,400
2011-06-23	960	960	959	960	2,000	2,400
2011-06-22	960	960	960	960	500	2,400
2011-06-21	960	960	960	960	1,000	2,400
2011-06-20	960	960	960	960	1,000	2,400
2011-06-17	960	960	960	960	1,000	2,400
2011-06-16	960	960	960	960	1,000	2,400
2011-06-15	974	974	959	959	2,500	2,397.50
2011-06-14	974	974	974	974	1,000	2,435
2011-06-13	974	974	974	974	1,000	2,435
2011-06-10	974	975	974	975	3,000	2,437.50
2011-06-09	975	975	974	974	1,500	2,435
2011-06-08	975	975	975	975	2,500	2,437.50
2011-06-07	975	975	975	975	1,500	2,437.50
2011-06-06	980	980	975	975	3,500	2,437.50
2011-06-03	980	980	980	980	3,500	2,450
2011-06-02	976	976	976	976	3,000	2,440
2011-06-01	981	981	965	965	3,500	2,412.50
2011-05-31	985	985	960	981	6,500	2,452.50
2011-05-30	960	960	960	960	1,500	2,400
2011-05-27	960	960	960	960	1,000	2,400
2011-05-26	946	946	945	945	2,000	2,362.50
2011-05-25	946	946	946	946	1,000	2,365
2011-05-24	944	945	944	945	1,000	2,362.50
2011-05-23	944	944	944	944	500	2,360
2011-05-19	944	944	944	944	500	2,360
2011-05-18	950	950	944	944	2,500	2,360
2011-05-17	959	959	944	950	3,000	2,375
2011-05-16	960	960	960	960	1,500	2,400
2011-05-13	960	960	943	950	3,500	2,375
2011-05-12	960	960	960	960	2,000	2,400
2011-05-06	967	970	945	945	6,000	2,362.50
2011-05-02	970	970	963	967	3,000	2,417.50
2011-04-28	978	978	963	963	2,500	2,407.50
2011-04-27	987	987	972	972	2,000	2,430
2011-04-26	960	960	959	960	2,500	2,400
2011-04-25	960	960	959	959	2,500	2,397.50
2011-04-22	960	960	960	960	3,000	2,400
2011-04-20	950	950	950	950	500	2,375
2011-04-19	949	949	949	949	1,000	2,372.50
2011-04-18	950	950	949	949	1,000	2,372.50
2011-04-15	950	950	950	950	3,500	2,375
2011-04-14	938	940	938	940	1,000	2,350
2011-04-13	950	950	938	938	4,000	2,345
2011-04-12	957	957	931	950	2,500	2,375
2011-04-11	957	957	957	957	1,000	2,392.50
2011-04-08	989	990	921	957	13,500	2,392.50
2011-04-07	928	980	928	970	8,000	2,425
2011-04-06	929	929	928	928	1,500	2,320
2011-04-05	918	930	918	930	3,500	2,325
2011-04-04	862	877	862	877	2,000	2,192.50
2011-03-31	897	897	892	892	2,000	2,230
2011-03-30	885	897	885	897	4,500	2,242.50
2011-03-29	870	870	855	870	6,000	2,175
2011-03-28	869	869	855	855	3,500	2,137.50
2011-03-25	861	870	855	855	7,000	2,137.50
2011-03-24	871	871	861	861	2,500	2,152.50
2011-03-23	860	860	855	856	7,000	2,140
2011-03-22	860	860	860	860	1,500	2,150
2011-03-18	825	840	824	840	4,000	2,100
2011-03-17	810	810	810	810	500	2,025
2011-03-16	750	800	750	800	6,000	2,000
2011-03-15	850	850	740	750	10,500	1,875
2011-03-14	850	855	800	855	9,000	2,137.50
2011-03-11	916	916	915	915	2,000	2,287.50
2011-03-10	930	930	915	916	3,500	2,290
2011-03-09	933	933	930	930	2,000	2,325
2011-03-08	938	938	919	919	5,000	2,297.50
2011-03-07	940	940	940	940	2,500	2,350
2011-03-04	930	940	920	940	8,500	2,350
2011-03-03	934	934	930	930	1,000	2,325
2011-03-02	937	937	934	934	2,000	2,335
2011-03-01	920	925	920	925	2,500	2,312.50
2011-02-28	906	906	906	906	1,500	2,265
2011-02-25	905	905	905	905	1,500	2,262.50
2011-02-24	902	904	902	904	2,500	2,260
2011-02-23	938	950	938	939	2,500	2,347.50
2011-02-22	942	950	941	950	1,500	2,375
2011-02-21	950	950	950	950	2,000	2,375
2011-02-18	950	951	950	950	5,500	2,375
2011-02-17	965	965	940	940	2,000	2,350
2011-02-16	949	965	949	965	2,500	2,412.50
2011-02-15	950	950	950	950	3,500	2,375
2011-02-14	950	950	950	950	2,000	2,375
2011-02-10	950	950	950	950	2,500	2,375
2011-02-09	950	950	950	950	1,000	2,375
2011-02-08	965	965	965	965	1,000	2,412.50
2011-02-07	963	969	947	965	9,500	2,412.50
2011-02-04	962	963	961	961	2,500	2,402.50
2011-02-03	951	962	951	962	2,000	2,405
2011-02-02	950	951	950	951	2,000	2,377.50
2011-02-01	965	965	946	946	3,500	2,365
2011-01-31	965	965	963	965	1,500	2,412.50
2011-01-28	948	948	948	948	2,000	2,370
2011-01-27	939	939	939	939	2,000	2,347.50
2011-01-26	959	959	925	925	6,500	2,312.50
2011-01-25	938	938	938	938	2,000	2,345
2011-01-24	923	923	923	923	1,000	2,307.50
2011-01-21	925	925	923	923	1,500	2,307.50
2011-01-20	949	949	925	925	3,500	2,312.50
2011-01-19	940	949	940	949	2,500	2,372.50
2011-01-18	935	935	935	935	1,500	2,337.50
2011-01-17	934	934	920	920	2,500	2,300
2011-01-13	949	949	910	910	5,500	2,275
2011-01-12	935	950	925	950	9,000	2,375
2011-01-11	905	935	905	935	10,000	2,337.50
2011-01-06	882	888	875	875	4,500	2,187.50
2011-01-05	885	885	850	860	5,500	2,150
2011-01-04	870	870	870	870	2,000	2,175

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