7485 岡谷鋼機(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	915	920	915	920	7,000	2,300
2012-12-27	910	911	902	902	4,500	2,255
2012-12-26	908	908	908	908	1,000	2,270
2012-12-25	900	900	899	900	3,500	2,250
2012-12-21	899	900	899	900	3,000	2,250
2012-12-20	900	900	900	900	1,000	2,250
2012-12-19	900	900	900	900	3,500	2,250
2012-12-17	899	899	885	899	1,500	2,247.50
2012-12-14	885	885	885	885	1,000	2,212.50
2012-12-13	885	885	885	885	1,500	2,212.50
2012-12-12	883	889	882	889	2,500	2,222.50
2012-12-11	910	910	910	910	3,000	2,275
2012-12-10	895	898	895	898	3,000	2,245
2012-12-07	887	887	880	880	3,000	2,200
2012-12-06	879	895	865	874	9,000	2,185
2012-12-05	887	887	865	865	8,000	2,162.50
2012-12-04	865	865	860	865	3,500	2,162.50
2012-12-03	876	885	865	865	4,000	2,162.50
2012-11-29	891	891	891	891	2,000	2,227.50
2012-11-28	889	889	882	882	2,500	2,205
2012-11-27	887	887	887	887	1,000	2,217.50
2012-11-26	884	885	884	885	1,500	2,212.50
2012-11-22	869	869	869	869	500	2,172.50
2012-11-21	864	864	864	864	500	2,160
2012-11-20	852	852	852	852	2,000	2,130
2012-11-19	865	867	862	862	4,500	2,155
2012-11-16	870	870	870	870	500	2,175
2012-11-13	876	876	858	860	4,500	2,150
2012-11-12	878	879	877	877	1,500	2,192.50
2012-11-08	890	890	890	890	500	2,225
2012-11-07	876	876	876	876	500	2,190
2012-11-06	912	912	886	886	4,500	2,215
2012-11-05	910	910	910	910	4,500	2,275
2012-11-02	899	899	884	884	3,500	2,210
2012-11-01	885	895	884	895	4,500	2,237.50
2012-10-31	870	870	870	870	500	2,175
2012-10-30	877	877	875	875	2,000	2,187.50
2012-10-29	880	880	867	867	1,500	2,167.50
2012-10-26	870	874	870	874	1,500	2,185
2012-10-25	867	867	855	867	3,500	2,167.50
2012-10-23	860	860	860	860	500	2,150
2012-10-19	852	859	840	859	10,500	2,147.50
2012-10-17	870	870	870	870	500	2,175
2012-10-16	880	880	840	840	2,500	2,100
2012-10-15	885	885	885	885	500	2,212.50
2012-10-12	881	881	881	881	1,000	2,202.50
2012-10-11	882	882	882	882	1,000	2,205
2012-10-09	875	899	875	899	1,500	2,247.50
2012-10-05	910	910	890	890	4,000	2,225
2012-10-04	910	910	910	910	1,000	2,275
2012-10-03	897	899	897	897	3,000	2,242.50
2012-10-02	870	897	870	897	1,500	2,242.50
2012-10-01	880	880	867	867	1,000	2,167.50
2012-09-28	885	885	885	885	4,500	2,212.50
2012-09-27	875	875	875	875	1,000	2,187.50
2012-09-26	876	876	875	875	3,000	2,187.50
2012-09-25	877	877	877	877	1,000	2,192.50
2012-09-24	884	884	869	869	4,000	2,172.50
2012-09-21	855	855	855	855	500	2,137.50
2012-09-19	860	868	855	855	2,000	2,137.50
2012-09-18	854	854	854	854	1,000	2,135
2012-09-12	865	865	865	865	500	2,162.50
2012-09-11	861	861	846	850	5,000	2,125
2012-09-07	885	885	870	870	1,000	2,175
2012-09-06	876	876	870	870	2,500	2,175
2012-09-05	899	899	886	886	2,500	2,215
2012-09-04	898	898	898	898	500	2,245
2012-08-31	885	885	878	878	2,500	2,195
2012-08-30	891	891	882	882	2,000	2,205
2012-08-29	891	891	876	876	2,000	2,190
2012-08-28	915	915	890	900	5,000	2,250
2012-08-27	918	918	900	900	3,500	2,250
2012-08-23	900	910	900	910	2,500	2,275
2012-08-21	910	910	895	908	6,000	2,270
2012-08-20	910	910	910	910	1,000	2,275
2012-08-17	907	909	900	909	2,500	2,272.50
2012-08-16	899	899	898	898	1,000	2,245
2012-08-15	890	890	890	890	500	2,225
2012-08-14	890	890	890	890	500	2,225
2012-08-10	890	890	890	890	500	2,225
2012-08-08	875	890	875	890	2,500	2,225
2012-08-07	880	880	880	880	3,000	2,200
2012-08-06	900	900	900	900	2,500	2,250
2012-07-30	900	905	885	905	5,500	2,262.50
2012-07-27	905	905	905	905	1,000	2,262.50
2012-07-26	900	900	878	878	6,000	2,195
2012-07-25	900	900	885	885	1,500	2,212.50
2012-07-24	895	895	895	895	500	2,237.50
2012-07-23	899	900	895	895	4,000	2,237.50
2012-07-20	910	910	902	902	1,000	2,255
2012-07-18	924	925	924	925	1,500	2,312.50
2012-07-13	895	895	895	895	500	2,237.50
2012-07-12	896	896	896	896	1,000	2,240
2012-07-11	919	919	901	901	3,000	2,252.50
2012-07-10	919	919	911	911	1,000	2,277.50
2012-07-06	923	923	917	917	1,500	2,292.50
2012-07-05	932	932	920	920	4,000	2,300
2012-07-04	928	928	919	920	4,000	2,300
2012-07-03	930	930	915	915	9,500	2,287.50
2012-07-02	926	926	923	923	4,500	2,307.50
2012-06-29	920	920	917	917	4,000	2,292.50
2012-06-28	924	924	902	902	4,000	2,255
2012-06-27	904	904	896	896	2,000	2,240
2012-06-26	906	906	890	890	2,500	2,225
2012-06-25	900	920	900	900	5,500	2,250
2012-06-22	885	885	885	885	500	2,212.50
2012-06-18	873	876	873	875	1,500	2,187.50
2012-06-15	900	900	860	875	5,500	2,187.50
2012-06-11	905	905	905	905	1,000	2,262.50
2012-06-08	890	890	890	890	500	2,225
2012-06-07	899	899	886	886	2,000	2,215
2012-06-05	910	915	900	900	5,500	2,250
2012-06-04	882	882	882	882	2,000	2,205
2012-06-01	893	893	864	867	5,000	2,167.50
2012-05-31	875	875	865	865	5,500	2,162.50
2012-05-30	890	890	890	890	1,000	2,225
2012-05-29	886	888	886	888	2,000	2,220
2012-05-28	885	885	861	861	2,000	2,152.50
2012-05-25	856	856	855	855	1,500	2,137.50
2012-05-24	855	856	855	856	1,500	2,140
2012-05-21	849	855	849	855	1,500	2,137.50
2012-05-18	848	848	840	840	2,500	2,100
2012-05-17	860	860	845	845	3,500	2,112.50
2012-05-16	845	865	845	865	2,500	2,162.50
2012-05-15	820	845	820	839	9,500	2,097.50
2012-05-14	917	917	910	910	1,500	2,275
2012-05-08	902	902	902	902	500	2,255
2012-05-07	917	917	917	917	2,000	2,292.50
2012-05-02	911	911	911	911	1,000	2,277.50
2012-05-01	931	931	907	907	2,500	2,267.50
2012-04-27	910	910	903	903	3,500	2,257.50
2012-04-26	916	916	907	907	2,000	2,267.50
2012-04-25	914	915	906	915	2,000	2,287.50
2012-04-24	916	916	902	902	1,000	2,255
2012-04-23	940	945	910	916	18,500	2,290
2012-04-20	905	910	905	910	2,000	2,275
2012-04-19	905	905	905	905	1,000	2,262.50
2012-04-18	910	910	910	910	1,000	2,275
2012-04-17	902	908	900	900	2,500	2,250
2012-04-16	910	910	895	895	3,000	2,237.50
2012-04-13	923	925	910	910	4,000	2,275
2012-04-12	920	922	910	922	3,500	2,305
2012-04-11	906	919	906	919	2,000	2,297.50
2012-04-10	910	910	910	910	500	2,275
2012-04-09	911	911	910	910	3,500	2,275
2012-04-06	903	919	900	910	9,500	2,275
2012-04-05	901	901	901	901	1,500	2,252.50
2012-04-04	886	886	886	886	500	2,215
2012-04-03	900	900	886	886	1,000	2,215
2012-04-02	886	901	886	891	1,500	2,227.50
2012-03-30	901	901	890	890	2,000	2,225
2012-03-29	905	907	896	907	6,500	2,267.50
2012-03-28	896	896	890	890	2,500	2,225
2012-03-27	910	910	881	881	5,000	2,202.50
2012-03-26	871	890	871	880	4,500	2,200
2012-03-23	875	880	865	880	5,500	2,200
2012-03-22	890	890	880	880	2,500	2,200
2012-03-21	890	890	890	890	500	2,225
2012-03-19	890	890	890	890	1,000	2,225
2012-03-14	890	900	890	900	2,000	2,250
2012-03-13	900	900	900	900	500	2,250
2012-03-09	874	875	874	875	1,500	2,187.50
2012-03-08	895	895	855	860	8,500	2,150
2012-03-05	900	900	896	896	2,500	2,240
2012-03-02	910	910	910	910	1,000	2,275
2012-03-01	920	920	904	904	3,500	2,260
2012-02-29	917	917	903	903	3,500	2,257.50
2012-02-28	918	918	918	918	1,500	2,295
2012-02-27	912	912	906	906	1,500	2,265
2012-02-24	919	925	919	925	1,500	2,312.50
2012-02-23	905	920	905	911	3,500	2,277.50
2012-02-22	916	920	916	920	1,500	2,300
2012-02-21	916	916	916	916	500	2,290
2012-02-20	910	922	900	922	4,000	2,305
2012-02-17	910	910	902	902	2,000	2,255
2012-02-16	910	910	900	900	1,500	2,250
2012-02-13	920	920	920	920	500	2,300
2012-02-10	910	910	910	910	1,500	2,275
2012-02-06	925	925	925	925	3,000	2,312.50
2012-01-30	910	910	910	910	2,000	2,275
2012-01-27	899	899	899	899	1,000	2,247.50
2012-01-26	899	899	885	885	3,000	2,212.50
2012-01-25	891	892	891	892	1,500	2,230
2012-01-23	878	878	878	878	500	2,195
2012-01-20	873	873	873	873	500	2,182.50
2012-01-17	877	877	877	877	500	2,192.50
2012-01-16	880	880	870	870	2,500	2,175
2012-01-13	880	880	880	880	500	2,200
2012-01-12	880	880	875	875	1,000	2,187.50
2012-01-11	880	880	880	880	500	2,200
2012-01-10	880	880	879	880	1,500	2,200
2012-01-06	880	880	870	870	3,500	2,175
2012-01-05	887	887	881	881	2,500	2,202.50
2012-01-04	887	887	887	887	1,500	2,217.50

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