1. HOME >
  2. 株価時系列 >
  3. 7485 >
  4. 2020年

7485 岡谷鋼機(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-308,2508,2508,2508,2504004,125
2020-12-298,2008,2008,0708,1006004,050
2020-12-288,1908,1908,0008,1502,5004,075
2020-12-258,1808,1908,1208,1701,6004,085
2020-12-248,2108,2108,1808,1805004,090
2020-12-238,2508,2508,2408,2407004,120
2020-12-228,2708,2708,2508,2507004,125
2020-12-218,2508,2608,2508,2605004,130
2020-12-188,2708,2708,1908,2508004,125
2020-12-17---8,200-4,100
2020-12-168,2008,2008,2008,2004004,100
2020-12-158,2608,2708,2008,2004004,100
2020-12-148,2708,2708,2608,2605004,130
2020-12-118,2708,2708,2708,2706004,135
2020-12-108,2708,2708,1108,2101,3004,105
2020-12-098,2208,2208,1408,1406004,070
2020-12-088,1808,1808,1708,1701,0004,085
2020-12-078,1608,1708,0308,0601,7004,030
2020-12-048,0408,0808,0308,0801,1004,040
2020-12-038,0708,0708,0408,0404004,020
2020-12-028,0508,1208,0508,1207004,060
2020-12-018,0808,0908,0408,0401,2004,020
2020-11-308,3008,3008,0108,2301,2004,115
2020-11-278,1908,1908,1908,1902004,095
2020-11-268,1408,1408,0008,1003,4004,050
2020-11-258,3408,3508,2208,2201,0004,110
2020-11-248,2608,2808,2008,2005004,100
2020-11-208,2608,2608,2608,2601004,130
2020-11-198,2108,2108,2008,2003004,100
2020-11-188,2808,2808,2808,2801004,140
2020-11-178,2808,2908,2808,2906004,145
2020-11-168,2908,2908,2908,2902004,145
2020-11-138,0708,2908,0708,2905004,145
2020-11-128,1508,1508,1508,1504004,075
2020-11-118,1508,1508,1408,1405004,070
2020-11-108,2008,2008,1008,1505004,075
2020-11-098,2108,2808,2008,2006004,100
2020-11-068,3508,3508,3008,3007004,150
2020-11-058,2508,2508,0508,0501,0004,025
2020-11-048,2808,2808,2408,2406004,120
2020-11-028,0008,1308,0008,1301,1004,065
2020-10-307,8507,8507,8407,8402003,920
2020-10-297,9407,9407,9107,9105003,955
2020-10-287,8307,8307,8307,8302003,915
2020-10-277,8407,8407,8107,8303003,915
2020-10-267,8107,8407,8007,8401,2003,920
2020-10-237,8107,8507,8107,8401,0003,920
2020-10-227,8207,8207,8207,8203003,910
2020-10-217,8207,8507,8107,8203,1003,910
2020-10-207,9007,9007,8207,8905003,945
2020-10-197,8507,9507,8407,9002,0003,950
2020-10-167,9107,9507,8507,9501,4003,975
2020-10-157,9007,9107,9007,9108003,955
2020-10-147,9307,9307,9307,9306003,965
2020-10-137,9508,0807,9107,9201,4003,960
2020-10-128,0108,0508,0008,0001,7004,000
2020-10-098,0208,0808,0008,0202,6004,010
2020-10-088,0108,1008,0108,0205,6004,010
2020-10-078,0808,1108,0108,1103,0004,055
2020-10-068,1208,2508,1108,1101,6004,055
2020-10-058,2008,2108,1508,1501,5004,075
2020-10-028,2908,2908,2008,2108004,105
2020-09-308,3508,3608,1208,1201,8004,060
2020-09-298,2108,2108,2108,2102004,105
2020-09-288,1508,1508,1308,1304004,065
2020-09-258,1208,2808,1208,1506004,075
2020-09-248,2008,2008,1208,1201,0004,060
2020-09-238,3008,3808,1908,1902,1004,095
2020-09-188,3808,3808,3008,3007004,150
2020-09-178,4908,4908,3408,3401,1004,170
2020-09-168,3508,3508,3408,3403004,170
2020-09-15---8,350-4,175
2020-09-148,3708,5308,3508,3509004,175
2020-09-118,3708,3708,3708,3702004,185
2020-09-108,3708,3708,3708,3701004,185
2020-09-098,4008,4008,4008,4001004,200
2020-09-088,3308,3908,3308,3705004,185
2020-09-078,7708,7708,3208,3208004,160
2020-09-048,2808,4308,2808,3705004,185
2020-09-038,7108,7108,5808,5809004,290
2020-09-028,8608,8608,8608,8601004,430
2020-09-01---8,900-4,450
2020-08-318,9008,9008,9008,9001004,450
2020-08-288,8508,8508,8008,8006004,400
2020-08-278,7608,9008,7608,9003004,450
2020-08-268,8008,9008,7508,7504004,375
2020-08-258,8008,8008,8008,8004004,400
2020-08-248,8008,8008,8008,8003004,400
2020-08-218,8508,8808,7308,8008004,400
2020-08-208,7008,8008,6008,8004004,400
2020-08-198,5808,7008,5808,7002004,350
2020-08-188,7208,7208,7208,7201004,360
2020-08-178,7508,7508,6308,6302004,315
2020-08-148,6508,6508,6508,6501004,325
2020-08-138,6908,6908,5808,6104004,305
2020-08-128,7008,7008,5508,6903004,345
2020-08-118,6008,7408,6008,7402004,370
2020-08-07---8,600-4,300
2020-08-06---8,600-4,300
2020-08-058,5708,6008,5708,6004004,300
2020-08-048,5708,5708,5708,5701004,285
2020-08-038,4208,4408,4008,4403004,220
2020-07-318,5008,5008,5008,5004004,250
2020-07-308,5408,5408,5408,5404004,270
2020-07-298,7008,7008,5408,5403004,270
2020-07-288,7308,7308,7308,7302004,365
2020-07-278,4408,4408,4408,4406004,220
2020-07-228,5608,5608,4108,4104004,205
2020-07-218,4108,4108,4108,4101004,205
2020-07-208,5408,5408,4108,4104004,205
2020-07-178,4008,4008,4008,4001004,200
2020-07-16---8,530-4,265
2020-07-158,6408,6408,5308,5303004,265
2020-07-148,4908,4908,4908,4902004,245
2020-07-138,4608,4808,4608,4802004,240
2020-07-108,3808,3808,3108,3106004,155
2020-07-098,6508,6508,4008,4209004,210
2020-07-088,5308,5908,5308,5605004,280
2020-07-078,7508,7508,6008,6008004,300
2020-07-068,6108,6108,5008,5309004,265
2020-07-038,6508,6508,6508,6506004,325
2020-07-028,7008,8008,6508,8008004,400
2020-07-018,7008,7008,7008,7001,0004,350
2020-06-308,7208,7708,7208,7401,5004,370
2020-06-298,7108,7108,7108,7101004,355
2020-06-268,8008,8208,7008,7005004,350
2020-06-258,9808,9808,8008,8004004,400
2020-06-248,7609,0008,7608,9901,3004,495
2020-06-238,8408,8408,8008,8001,3004,400
2020-06-228,8008,8408,8008,8403004,420
2020-06-198,8408,8408,8208,8403004,420
2020-06-188,8408,8408,8408,8401004,420
2020-06-178,8508,8508,8208,8403004,420
2020-06-168,9509,0008,9509,0004004,500
2020-06-158,7108,8008,7108,8002004,400
2020-06-128,8009,2008,8009,0008004,500
2020-06-119,0009,0008,8808,8805004,440
2020-06-109,0509,0509,0209,0207004,510
2020-06-099,1009,1009,0309,0503004,525
2020-06-089,1209,1209,1209,1202004,560
2020-06-059,2009,2009,1209,1202004,560
2020-06-049,3509,3509,1209,2009004,600
2020-06-039,0209,0209,0209,0207004,510
2020-06-029,1209,1209,1209,1207004,560
2020-06-019,0409,0408,9608,9708004,485
2020-05-29---8,800-4,400
2020-05-289,0509,0608,8008,8009004,400
2020-05-278,9809,0008,9009,0003004,500
2020-05-268,6508,8808,6508,8807004,440
2020-05-258,5908,5908,5908,5901004,295
2020-05-228,5508,5908,5508,5903004,295
2020-05-21---8,480-4,240
2020-05-208,3508,4808,3508,4802004,240
2020-05-198,5908,5908,5008,5002004,250
2020-05-18---8,330-4,165
2020-05-158,2608,3308,2608,3302004,165
2020-05-148,5008,5008,4408,4405004,220
2020-05-138,4808,4808,4808,4801004,240
2020-05-128,4908,5008,4908,5002004,250
2020-05-11---8,100-4,050
2020-05-088,0108,1008,0108,1002004,050
2020-05-078,0308,0808,0008,0807004,040
2020-05-018,0308,0308,0008,0309004,015
2020-04-307,9007,9607,9007,9602003,980
2020-04-287,8007,8007,8007,8001003,900
2020-04-277,6707,7907,6707,7903003,895
2020-04-24---7,670-3,835
2020-04-237,6507,6707,6507,6702003,835
2020-04-227,8007,8007,8007,8001003,900
2020-04-217,6007,6507,6007,6503003,825
2020-04-208,0508,0507,6007,6002,0003,800
2020-04-178,0008,0007,7907,7903,6003,895
2020-04-167,8807,8807,8807,8801003,940
2020-04-15---8,000-4,000
2020-04-148,0008,0008,0008,0001004,000
2020-04-137,8607,8607,8607,8601003,930
2020-04-108,1008,1007,8508,0804004,040
2020-04-097,8107,9607,8007,9505003,975
2020-04-08---7,990-3,995
2020-04-077,8007,9907,8007,9904003,995
2020-04-067,8007,8007,7507,8005003,900
2020-04-037,5107,5107,2307,5001,2003,750
2020-04-027,8007,8007,6007,7501,1003,875
2020-04-017,9907,9907,7507,8007003,900
2020-03-31---8,050-4,025
2020-03-308,0508,0508,0508,0503004,025
2020-03-278,0108,1007,9007,9009003,950
2020-03-268,0008,0007,8507,8605003,930
2020-03-257,8207,9807,8207,9301,7003,965
2020-03-247,9507,9507,6507,8008003,900
2020-03-237,3107,5907,3107,5908003,795
2020-03-197,4007,6007,4007,6001,1003,800
2020-03-187,8508,1507,5507,5507003,775
2020-03-177,3007,4007,0907,4009003,700
2020-03-167,2007,6007,2007,6001,8003,800
2020-03-137,6107,6106,8507,0605,5003,530
2020-03-128,0008,0007,8008,0001,2004,000
2020-03-11---7,900-3,950
2020-03-108,2308,2307,5507,9002,2003,950
2020-03-098,5008,5008,1008,1007,2004,050
2020-03-069,2409,2408,8108,8101,7004,405
2020-03-058,9408,9808,9408,9408004,470
2020-03-049,0009,0008,9408,9404004,470
2020-03-039,6509,6509,2509,2509004,625
2020-03-029,0009,2009,0009,2002,6004,600
2020-02-289,3909,3908,8509,0003,0004,500
2020-02-279,4309,4509,3709,4504,2004,725
2020-02-269,8809,8809,7109,8101,1004,905
2020-02-259,8509,8509,7009,7309004,865
2020-02-219,9209,9209,8509,8705004,935
2020-02-209,9709,9709,9309,9303004,965
2020-02-199,7009,9009,6209,9003,1004,950
2020-02-1810,06010,0609,7009,7002,6004,850
2020-02-179,9709,9709,9109,9106004,955
2020-02-149,9509,9809,9009,9002,9004,950
2020-02-139,9109,9909,9009,9907004,995
2020-02-129,9309,9709,9109,9108004,955
2020-02-109,9309,9309,9109,9302,0004,965
2020-02-079,9209,9909,9209,9902004,995
2020-02-069,9409,9409,8709,9301,2004,965
2020-02-059,9109,9109,9009,9009004,950
2020-02-049,9409,9609,9409,9603004,980
2020-02-039,8809,8809,8709,8705004,935
2020-01-319,9009,9809,8809,9808004,990
2020-01-309,9609,9609,9009,9001,1004,950
2020-01-2910,05010,05010,00010,0002005,000
2020-01-2810,03010,0309,8709,9209004,960
2020-01-2710,15010,1509,9409,9401,6004,970
2020-01-2410,09010,09010,02010,0809005,040
2020-01-2310,09010,09010,08010,0909005,045
2020-01-2210,17010,17010,09010,0908005,045
2020-01-2110,17010,19010,01010,1002,0005,050
2020-01-2010,22010,22010,18010,2008005,100
2020-01-1710,20010,20010,15010,2007005,100
2020-01-1610,18010,20010,18010,2005005,100
2020-01-1510,20010,20010,16010,1603005,080
2020-01-1410,09010,20010,09010,1501,2005,075
2020-01-1010,05010,06010,05010,0605005,030
2020-01-0910,07010,07010,03010,0501,3005,025
2020-01-0810,00010,05010,00010,0506005,025
2020-01-0710,12010,15010,10010,1006005,050
2020-01-0610,04010,08010,00010,0808005,040

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