1. HOME >
  2. 株価時系列 >
  3. 7485 >
  4. 2016年

7485 岡谷鋼機(株) の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-307,5207,5507,5207,5504003,775
2016-12-297,5807,5807,5207,5207003,760
2016-12-287,3507,5507,3507,5001,1003,750
2016-12-277,7307,7307,2507,4402,7003,720
2016-12-267,6607,7907,6007,6002,3003,800
2016-12-227,6507,7907,6507,7909003,895
2016-12-217,6207,7707,6207,6509003,825
2016-12-207,6907,7607,6507,7601,9003,880
2016-12-197,6707,6807,5007,6802,1003,840
2016-12-167,6007,6007,5407,5504003,775
2016-12-157,5607,5807,5007,5401,3003,770
2016-12-147,4107,5607,4107,5509003,775
2016-12-137,6407,6507,3507,4401,8003,720
2016-12-127,6007,7007,6007,6403,3003,820
2016-12-097,6207,6207,5007,5501,9003,775
2016-12-087,5907,5907,2307,3502,5003,675
2016-12-077,4507,5807,4107,5803,8003,790
2016-12-067,4107,4507,4007,4104,9003,705
2016-12-057,2707,4507,1307,2603,2003,630
2016-12-026,8707,2806,8707,1206,6003,560
2016-12-016,8706,8806,7506,8102,2003,405
2016-11-306,8406,8406,7506,7701,1003,385
2016-11-296,7806,7806,7406,7404003,370
2016-11-286,8406,8606,7206,7202,2003,360
2016-11-256,7906,7906,7306,7305003,365
2016-11-246,7506,7706,7206,7201,1003,360
2016-11-226,7206,7406,7206,7405003,370
2016-11-216,7306,7506,6906,7504003,375
2016-11-186,7306,7506,7306,7502003,375
2016-11-176,6706,6706,4306,5406003,270
2016-11-166,6006,8006,6006,7802,1003,390
2016-11-156,5506,5506,5506,5501003,275
2016-11-146,4106,5006,4006,5001,4003,250
2016-11-116,3906,4006,3506,3809003,190
2016-11-106,2706,3406,2706,3407003,170
2016-11-096,3306,3706,1706,2702,4003,135
2016-11-086,3006,3306,3006,3308003,165
2016-11-076,3206,3206,3106,3201,1003,160
2016-11-046,3006,3006,2206,2201,4003,110
2016-11-026,3306,3306,2006,2901,7003,145
2016-11-016,3206,3206,2606,3001,3003,150
2016-10-316,3006,3006,2906,2905003,145
2016-10-286,3106,3206,3006,3007003,150
2016-10-276,3306,3306,3006,3002003,150
2016-10-266,2306,3306,2006,3302,4003,165
2016-10-256,0406,2506,0206,2104,1003,105
2016-10-246,0806,0806,0206,0201,4003,010
2016-10-216,0506,0706,0506,0706003,035
2016-10-206,0006,0506,0006,0501,0003,025
2016-10-196,0206,0206,0006,0001,2003,000
2016-10-176,0206,0306,0106,0306003,015
2016-10-136,0306,0506,0206,0507003,025
2016-10-126,0806,0806,0206,0308003,015
2016-10-116,0706,0706,0306,0306003,015
2016-10-076,0106,0106,0006,0005003,000
2016-10-066,0306,0906,0006,0501,4003,025
2016-10-056,0206,0306,0206,0305003,015
2016-10-046,0006,0106,0006,0105003,005
2016-10-036,0006,0005,9805,9805002,990
2016-09-305,9706,0105,9706,0009003,000
2016-09-295,9505,9505,9305,9301,6002,965
2016-09-285,9605,9605,8805,8806002,940
2016-09-275,9605,9605,8905,8904002,945
2016-09-265,8705,8705,8705,8704002,935
2016-09-235,8905,8905,8905,8901002,945
2016-09-215,8605,8905,8605,8904002,945
2016-09-205,8505,9705,8505,8901,4002,945
2016-09-165,9705,9905,9005,9007002,950
2016-09-155,8605,8905,8505,8503002,925
2016-09-145,8805,9605,8805,9606002,980
2016-09-135,8705,8705,8705,8701002,935
2016-09-125,8205,8505,8105,8506002,925
2016-09-095,8305,8305,8005,8004002,900
2016-09-085,8005,8305,8005,8306002,915
2016-09-075,9005,9005,7805,8003,6002,900
2016-09-066,0106,0105,8505,8501,6002,925
2016-09-055,9605,9605,8705,8701,7002,935
2016-09-025,9105,9305,9005,9006002,950
2016-09-015,8505,9005,8505,9004002,950
2016-08-315,9105,9205,8405,8403002,920
2016-08-305,9205,9505,8305,8302,3002,915
2016-08-295,7705,9005,7705,8902,0002,945
2016-08-265,9806,0405,9505,9804,5002,990
2016-08-256,0006,0005,9105,9101,6002,955
2016-08-245,9906,0105,9906,0104003,005
2016-08-235,9805,9905,9805,9905002,995
2016-08-225,9605,9705,9605,9703002,985
2016-08-195,9105,9105,9005,9101,9002,955
2016-08-186,0406,0405,9205,9203,7002,960
2016-08-175,9806,0605,9806,0404003,020
2016-08-166,0206,0305,9805,9802,0002,990
2016-08-156,0106,0506,0106,0408003,020
2016-08-126,0506,0506,0106,0103003,005
2016-08-105,9906,0005,9906,0004003,000
2016-08-096,0506,0505,9905,9902,1002,995
2016-08-086,0406,0706,0406,0505003,025
2016-08-056,0206,0205,9505,9501,6002,975
2016-08-046,0206,0205,9905,9903,1002,995
2016-08-036,0906,0906,0206,0201,4003,010
2016-08-026,1306,1306,0506,0508003,025
2016-08-016,2106,2106,0806,1001,7003,050
2016-07-296,1906,2906,1106,1101,6003,055
2016-07-286,1606,2006,1406,2001,3003,100
2016-07-276,1106,1106,1006,1006003,050
2016-07-266,0906,1106,0006,1101,4003,055
2016-07-256,1106,1106,1106,1101003,055
2016-07-226,1206,1306,0606,0609003,030
2016-07-216,1906,1906,0606,0601,5003,030
2016-07-206,1106,2006,1006,1901,1003,095
2016-07-196,1306,2006,1306,2009003,100
2016-07-156,1006,1306,1006,1301,2003,065
2016-07-146,0306,0505,9906,0001,5003,000
2016-07-136,1106,1906,0506,0501,0003,025
2016-07-126,1906,2006,1906,2008003,100
2016-07-116,1906,1906,1906,1904003,095
2016-07-086,1706,1706,1006,1005003,050
2016-07-076,0406,1906,0406,1001,5003,050
2016-07-066,1106,1105,8405,9002,8002,950
2016-07-056,1506,1506,0506,0601,4003,030
2016-07-046,1706,1706,1506,1506003,075
2016-07-016,0606,0606,0006,0002,0003,000
2016-06-306,1306,2006,0506,1301,7003,065
2016-06-296,0006,0405,9906,0405003,020
2016-06-286,0006,0505,8005,9001,7002,950
2016-06-276,0006,0005,8005,9002,1002,950
2016-06-246,4706,4706,0006,0003,0003,000
2016-06-236,4906,4905,9806,4003,6003,200
2016-06-206,6506,6506,6006,6003003,300
2016-06-176,4506,5506,4506,5502003,275
2016-06-166,3806,5806,3806,4801,3003,240
2016-06-156,4406,4406,4006,4206003,210
2016-06-146,5006,5006,4506,4503003,225
2016-06-136,5106,5106,4606,4801,6003,240
2016-06-106,5106,5206,5106,5205003,260
2016-06-096,5606,5606,5606,5602003,280
2016-06-086,5406,5406,5006,5001,3003,250
2016-06-076,5006,5406,5006,5401,1003,270
2016-06-066,6306,6306,6306,6302003,315
2016-06-036,7006,7006,6406,6401,0003,320
2016-06-026,6806,6806,6706,6706003,335
2016-06-016,6406,6406,6206,6206003,310
2016-05-316,6906,6906,6206,6201,4003,310
2016-05-306,6506,6506,6506,6505003,325
2016-05-276,5506,6006,5506,5501,0003,275
2016-05-266,6006,6506,5306,5501,0003,275
2016-05-256,5106,5506,5106,5502003,275
2016-05-246,6306,6306,5106,5102,2003,255
2016-05-236,6406,6406,6306,6406003,320
2016-05-206,7006,7006,6306,6407003,320
2016-05-186,8206,8206,7506,7505003,375
2016-05-176,8506,8506,8306,8303003,415
2016-05-166,8606,8606,8606,8602003,430
2016-05-136,7606,8406,7606,8106003,405
2016-05-096,7706,9606,7606,8601,1003,430
2016-05-066,8706,8706,7706,7707003,385
2016-05-026,7006,7006,6706,6707003,335
2016-04-286,8806,8806,7506,7509003,375
2016-04-276,8506,8506,8506,8508003,425
2016-04-266,9506,9506,7506,7506003,375
2016-04-256,8506,8606,8506,8604003,430
2016-04-216,8506,8506,8506,8506003,425
2016-04-206,7006,8506,7006,8501,3003,425
2016-04-186,5306,7006,5206,7008003,350
2016-04-156,3806,6006,3806,6001,5003,300
2016-04-146,5806,5806,5706,5801,3003,290
2016-04-136,6806,6806,5806,5806003,290
2016-04-126,4806,6806,4806,6809003,340
2016-04-116,4006,4806,4006,4803003,240
2016-04-086,1506,3006,1306,3001,4003,150
2016-04-076,4806,4806,1806,2601,8003,130
2016-04-066,5206,5206,4806,4801,5003,240
2016-04-056,7106,7106,5806,6801,6003,340
2016-04-046,7806,7806,7106,7806003,390
2016-04-016,8506,8506,7806,7801,0003,390
2016-03-316,9507,0206,8506,8502,5003,425
2016-03-306,9906,9906,8906,9801,7003,490
2016-03-297,1507,1506,9906,9903003,495
2016-03-286,8707,0006,7707,0003,3003,500
2016-03-256,9006,9006,8706,8705003,435
2016-03-246,8206,8806,8006,8806003,440
2016-03-236,8006,8006,8006,8001003,400
2016-03-226,7206,7506,7206,7507003,375
2016-03-186,8006,8006,7106,7109003,355
2016-03-176,8106,8306,7806,8002,4003,400
2016-03-166,8506,8506,8006,8309003,415
2016-03-156,8506,8506,8006,8501,6003,425
2016-03-146,8006,9306,8006,9005003,450
2016-03-116,7606,7606,7606,7601003,380
2016-03-106,7606,7606,7006,7602,2003,380
2016-03-096,7606,7606,7606,7602003,380
2016-03-086,8506,8506,7706,7801,6003,390
2016-03-076,9306,9406,9006,9001,1003,450
2016-03-046,8006,9006,8006,9006003,450
2016-03-036,8706,9006,8306,8301,5003,415
2016-03-026,9706,9706,8106,8801,3003,440
2016-03-017,0407,0406,8706,8704003,435
2016-02-297,0407,0406,9006,9004003,450
2016-02-267,0007,0006,8806,9901,5003,495
2016-02-257,0107,0106,9006,9701,0003,485
2016-02-247,1907,1907,0807,0902,1003,545
2016-02-237,2107,3007,1007,2402,4003,620
2016-02-227,3107,3507,3107,3502003,675
2016-02-197,2007,3507,2007,3408003,670
2016-02-177,3007,3407,2007,2001,5003,600
2016-02-167,1107,1907,1107,1907003,595
2016-02-157,2007,2006,9207,1001,3003,550
2016-02-126,9006,9006,7006,9003,4003,450
2016-02-107,7307,7407,3207,4301,0003,715
2016-02-097,5507,5907,3507,5901,6003,795
2016-02-087,6807,7007,6707,7005003,850
2016-02-057,9307,9307,9307,9304003,965
2016-02-047,9307,9307,9307,9303003,965
2016-02-037,9607,9607,9007,9001,4003,950
2016-02-028,0708,0807,9907,9908003,995
2016-02-017,9708,1307,9708,0706004,035
2016-01-297,7607,8907,7507,8906003,945
2016-01-287,7607,8007,7607,8007003,900
2016-01-277,7207,7207,7207,7201003,860
2016-01-267,7507,7507,6207,6207003,810
2016-01-257,6907,6907,5707,6206003,810
2016-01-227,4507,5507,4507,5501,0003,775
2016-01-217,5007,6207,4207,4201,5003,710
2016-01-207,6007,6007,5107,5108003,755
2016-01-197,7207,7207,7207,7201003,860
2016-01-187,6007,7207,5307,7202,1003,860
2016-01-157,6607,9007,6607,7801,3003,890
2016-01-148,0208,0207,5307,6501,9003,825
2016-01-138,0608,2008,0308,0302,1004,015
2016-01-128,1708,1708,0308,0301,2004,015
2016-01-088,2008,2008,1708,1706004,085
2016-01-078,2508,3708,2008,2001,2004,100
2016-01-068,3008,3108,2508,2507004,125
2016-01-058,3708,3708,3008,3005004,150
2016-01-048,3608,4008,3008,4001,0004,200

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