7485 岡谷鋼機(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	12,750	12,800	12,730	12,800	500	6,400
2023-12-28	12,520	12,700	12,390	12,700	1,900	6,350
2023-12-27	12,350	12,470	12,260	12,430	1,700	6,215
2023-12-26	12,230	12,280	12,190	12,280	1,100	6,140
2023-12-25	12,290	12,290	12,130	12,190	700	6,095
2023-12-22	12,160	12,240	12,140	12,240	1,600	6,120
2023-12-21	12,350	12,350	12,160	12,300	700	6,150
2023-12-20	12,350	12,460	12,300	12,350	900	6,175
2023-12-19	12,350	12,380	12,350	12,380	700	6,190
2023-12-18	12,200	12,390	12,200	12,350	1,200	6,175
2023-12-15	12,300	12,300	12,120	12,200	600	6,100
2023-12-14	12,300	12,350	12,180	12,200	600	6,100
2023-12-13	12,300	12,370	12,230	12,300	500	6,150
2023-12-12	12,390	12,390	12,150	12,300	600	6,150
2023-12-11	12,480	12,480	12,310	12,310	1,800	6,155
2023-12-08	12,270	12,270	12,140	12,230	1,300	6,115
2023-12-07	12,380	12,380	12,080	12,290	1,900	6,145
2023-12-06	12,380	12,380	12,360	12,360	800	6,180
2023-12-05	12,340	12,340	12,100	12,100	1,100	6,050
2023-12-04	12,280	12,290	12,220	12,260	700	6,130
2023-12-01	12,120	12,120	12,120	12,120	100	6,060
2023-11-30	12,280	12,280	12,050	12,050	700	6,025
2023-11-29	12,070	12,070	12,070	12,070	200	6,035
2023-11-28	12,290	12,300	12,070	12,070	1,500	6,035
2023-11-27	11,940	12,050	11,940	12,050	1,200	6,025
2023-11-24	11,800	11,880	11,800	11,880	400	5,940
2023-11-22	11,750	11,800	11,750	11,800	300	5,900
2023-11-21	11,650	11,750	11,640	11,750	1,000	5,875
2023-11-20	11,670	11,720	11,640	11,720	1,200	5,860
2023-11-17	11,620	11,620	11,600	11,600	300	5,800
2023-11-16	11,680	11,700	11,460	11,460	1,300	5,730
2023-11-15	11,560	11,680	11,560	11,680	800	5,840
2023-11-14	11,820	11,820	11,500	11,510	2,700	5,755
2023-11-13	11,850	11,860	11,520	11,520	1,000	5,760
2023-11-10	11,800	11,800	11,670	11,760	700	5,880
2023-11-09	11,720	11,850	11,720	11,850	800	5,925
2023-11-08	11,810	11,810	11,600	11,720	700	5,860
2023-11-07	11,950	11,950	11,650	11,790	700	5,895
2023-11-06	11,890	11,890	11,720	11,760	1,200	5,880
2023-11-02	11,900	11,900	11,660	11,660	800	5,830
2023-11-01	11,680	11,680	11,630	11,640	500	5,820
2023-10-31	11,370	11,390	11,370	11,390	1,100	5,695
2023-10-30	11,990	11,990	11,150	11,350	3,500	5,675
2023-10-27	11,800	11,800	11,760	11,790	400	5,895
2023-10-26	11,810	11,810	11,510	11,510	800	5,755
2023-10-25	11,770	11,870	11,710	11,730	2,000	5,865
2023-10-24	11,990	11,990	11,700	11,700	1,000	5,850
2023-10-23	11,870	11,870	11,850	11,850	200	5,925
2023-10-20	11,920	11,940	11,920	11,940	300	5,970
2023-10-19	11,960	11,960	11,920	11,950	500	5,975
2023-10-18	11,990	12,130	11,920	11,920	900	5,960
2023-10-17	12,000	12,200	12,000	12,020	400	6,010
2023-10-16	12,200	12,210	11,960	11,980	1,400	5,990
2023-10-13	12,030	12,170	12,010	12,170	400	6,085
2023-10-12	12,380	12,380	12,150	12,200	500	6,100
2023-10-11	12,020	12,200	12,020	12,100	500	6,050
2023-10-10	11,960	12,010	11,960	12,010	400	6,005
2023-10-06	11,750	11,850	11,700	11,850	700	5,925
2023-10-05	11,830	11,900	11,640	11,720	900	5,860
2023-10-04	11,720	12,100	11,520	11,540	3,500	5,770
2023-10-03	12,300	12,300	11,920	11,920	1,200	5,960
2023-10-02	12,500	12,770	12,390	12,500	1,100	6,250
2023-09-29	12,300	12,430	12,300	12,400	1,000	6,200
2023-09-28	12,680	12,700	11,800	12,300	4,400	6,150
2023-09-27	12,190	12,450	12,160	12,450	1,900	6,225
2023-09-26	12,470	12,470	12,010	12,190	1,800	6,095
2023-09-25	11,990	12,330	11,980	12,200	2,400	6,100
2023-09-22	11,790	11,790	11,770	11,770	400	5,885
2023-09-21	11,980	11,980	11,730	11,850	400	5,925
2023-09-20	11,730	11,760	11,730	11,750	500	5,875
2023-09-19	12,000	12,000	11,700	11,720	900	5,860
2023-09-15	11,630	11,760	11,600	11,680	1,800	5,840
2023-09-14	11,490	11,630	11,490	11,630	1,700	5,815
2023-09-13	11,410	11,480	11,410	11,480	400	5,740
2023-09-12	11,600	11,600	11,500	11,600	600	5,800
2023-09-11	11,600	11,600	11,500	11,500	300	5,750
2023-09-08	11,360	11,370	11,330	11,370	300	5,685
2023-09-07	11,420	11,460	11,420	11,460	900	5,730
2023-09-06	11,430	11,500	11,340	11,420	2,500	5,710
2023-09-05	11,380	11,400	11,320	11,320	800	5,660
2023-09-04	11,370	11,370	11,270	11,340	1,400	5,670
2023-09-01	11,210	11,240	11,160	11,160	600	5,580
2023-08-31	11,110	11,270	11,110	11,180	900	5,590
2023-08-30	11,290	11,290	11,050	11,120	1,100	5,560
2023-08-29	11,470	11,470	11,310	11,400	1,800	5,700
2023-08-28	11,380	11,400	11,240	11,270	2,200	5,635
2023-08-25	11,290	11,400	11,200	11,380	1,600	5,690
2023-08-24	11,190	11,500	11,190	11,260	2,300	5,630
2023-08-23	-	-	-	11,180	-	5,590
2023-08-22	11,110	11,180	11,110	11,180	600	5,590
2023-08-21	10,850	11,180	10,850	11,110	1,500	5,555
2023-08-18	10,920	10,990	10,920	10,990	300	5,495
2023-08-17	11,070	11,100	10,900	11,100	1,500	5,550
2023-08-16	11,150	11,150	11,100	11,100	800	5,550
2023-08-15	11,150	11,150	11,100	11,150	600	5,575
2023-08-14	11,130	11,130	11,130	11,130	400	5,565
2023-08-10	11,180	11,200	11,130	11,150	700	5,575
2023-08-09	11,170	11,170	11,050	11,060	1,100	5,530
2023-08-08	10,950	11,000	10,950	11,000	1,800	5,500
2023-08-07	10,990	11,000	10,910	11,000	600	5,500
2023-08-04	10,910	10,910	10,910	10,910	100	5,455
2023-08-03	11,080	11,080	10,950	10,950	2,100	5,475
2023-08-02	11,180	11,200	10,880	11,150	2,800	5,575
2023-08-01	11,060	11,180	11,060	11,160	1,000	5,580
2023-07-31	11,140	11,190	11,100	11,140	1,400	5,570
2023-07-28	11,180	11,180	11,080	11,140	1,200	5,570
2023-07-27	11,130	11,200	11,010	11,160	1,700	5,580
2023-07-26	11,080	11,090	10,860	10,950	800	5,475
2023-07-25	10,950	11,040	10,950	11,040	1,200	5,520
2023-07-24	10,980	10,980	10,860	10,860	700	5,430
2023-07-21	10,760	10,890	10,760	10,890	500	5,445
2023-07-20	10,890	10,890	10,760	10,760	1,000	5,380
2023-07-19	10,900	10,900	10,890	10,890	200	5,445
2023-07-18	10,700	10,920	10,700	10,910	1,200	5,455
2023-07-14	10,770	10,770	10,700	10,700	1,500	5,350
2023-07-13	10,730	10,780	10,730	10,780	300	5,390
2023-07-12	10,890	10,890	10,700	10,730	1,500	5,365
2023-07-11	10,720	10,730	10,700	10,700	1,200	5,350
2023-07-10	10,880	10,890	10,700	10,760	2,600	5,380
2023-07-07	10,750	10,750	10,710	10,710	800	5,355
2023-07-06	10,730	10,810	10,680	10,780	3,000	5,390
2023-07-05	10,740	10,740	10,620	10,650	1,700	5,325
2023-07-04	10,770	10,770	10,610	10,610	1,200	5,305
2023-07-03	10,700	10,720	10,600	10,680	2,100	5,340
2023-06-30	10,570	10,670	10,530	10,670	2,300	5,335
2023-06-29	10,370	10,670	10,370	10,480	3,900	5,240
2023-06-28	10,310	10,370	10,310	10,370	500	5,185
2023-06-27	10,300	10,420	10,300	10,310	900	5,155
2023-06-26	10,300	10,320	10,250	10,320	900	5,160
2023-06-23	10,430	10,430	10,320	10,320	1,200	5,160
2023-06-22	10,290	10,460	10,270	10,440	2,800	5,220
2023-06-21	10,270	10,300	10,260	10,300	700	5,150
2023-06-20	10,270	10,270	10,230	10,270	700	5,135
2023-06-19	10,240	10,300	10,240	10,270	1,500	5,135
2023-06-16	10,290	10,290	10,260	10,270	500	5,135
2023-06-15	10,300	10,300	10,280	10,300	1,200	5,150
2023-06-14	10,220	10,300	10,220	10,300	800	5,150
2023-06-13	10,220	10,300	10,210	10,300	1,100	5,150
2023-06-12	10,190	10,240	10,180	10,240	700	5,120
2023-06-09	10,200	10,300	10,200	10,290	800	5,145
2023-06-08	10,230	10,290	10,170	10,200	700	5,100
2023-06-07	10,100	10,250	10,100	10,250	1,400	5,125
2023-06-06	10,100	10,100	10,060	10,060	800	5,030
2023-06-05	10,090	10,140	10,090	10,140	800	5,070
2023-06-02	10,130	10,150	10,090	10,090	1,100	5,045
2023-06-01	10,130	10,130	10,090	10,090	500	5,045
2023-05-31	10,100	10,100	10,060	10,060	700	5,030
2023-05-30	10,170	10,170	10,050	10,060	900	5,030
2023-05-29	10,100	10,200	10,050	10,100	1,200	5,050
2023-05-26	10,090	10,090	10,020	10,030	1,900	5,015
2023-05-25	10,110	10,120	10,090	10,090	1,100	5,045
2023-05-24	10,120	10,150	10,110	10,110	1,100	5,055
2023-05-23	10,190	10,190	10,150	10,150	600	5,075
2023-05-22	10,200	10,200	10,190	10,190	700	5,095
2023-05-19	10,240	10,240	10,170	10,200	900	5,100
2023-05-18	10,200	10,240	10,170	10,240	700	5,120
2023-05-17	10,280	10,280	10,190	10,220	800	5,110
2023-05-16	10,180	10,310	10,180	10,310	200	5,155
2023-05-15	10,130	10,310	10,120	10,180	2,100	5,090
2023-05-12	10,360	10,360	10,040	10,040	1,800	5,020
2023-05-11	10,300	10,300	10,290	10,290	300	5,145
2023-05-10	10,320	10,320	10,290	10,290	500	5,145
2023-05-09	10,270	10,350	10,270	10,350	800	5,175
2023-05-08	10,330	10,330	10,150	10,270	700	5,135
2023-05-02	10,320	10,330	10,280	10,330	700	5,165
2023-05-01	10,200	10,330	10,200	10,310	800	5,155
2023-04-28	10,220	10,240	10,150	10,240	700	5,120
2023-04-27	10,200	10,200	10,200	10,200	100	5,100
2023-04-26	10,200	10,200	10,180	10,200	400	5,100
2023-04-25	10,130	10,240	10,130	10,240	400	5,120
2023-04-24	10,160	10,200	10,160	10,200	300	5,100
2023-04-21	10,160	10,160	10,120	10,160	500	5,080
2023-04-20	10,100	10,200	10,050	10,200	500	5,100
2023-04-19	10,150	10,150	10,110	10,110	600	5,055
2023-04-18	10,240	10,240	10,240	10,240	100	5,120
2023-04-17	-	-	-	10,250	-	5,125
2023-04-14	10,030	10,250	10,030	10,250	800	5,125
2023-04-13	10,110	10,130	10,030	10,130	1,100	5,065
2023-04-12	10,350	10,350	10,090	10,090	300	5,045
2023-04-11	10,050	10,180	9,970	10,110	1,800	5,055
2023-04-10	10,110	10,110	10,100	10,100	500	5,050
2023-04-07	10,120	10,180	10,120	10,180	700	5,090
2023-04-06	10,150	10,150	10,110	10,110	500	5,055
2023-04-05	10,220	10,300	10,180	10,180	1,000	5,090
2023-04-04	10,310	10,310	10,190	10,190	1,200	5,095
2023-04-03	10,320	10,380	10,310	10,310	300	5,155
2023-03-31	10,170	10,370	10,150	10,370	2,000	5,185
2023-03-30	10,250	10,480	10,110	10,250	2,800	5,125
2023-03-29	10,250	10,250	10,250	10,250	300	5,125
2023-03-28	10,300	10,300	10,110	10,150	1,000	5,075
2023-03-27	10,320	10,380	10,300	10,300	500	5,150
2023-03-24	10,180	10,300	10,180	10,300	500	5,150
2023-03-23	10,000	10,140	9,990	10,050	700	5,025
2023-03-22	10,310	10,310	10,000	10,030	600	5,015
2023-03-20	10,300	10,300	9,880	10,200	2,400	5,100
2023-03-17	10,300	10,300	10,070	10,290	500	5,145
2023-03-16	-	-	-	10,370	-	5,185
2023-03-15	10,140	10,370	10,140	10,370	800	5,185
2023-03-14	10,400	10,400	10,030	10,140	2,100	5,070
2023-03-13	10,370	10,470	10,360	10,450	1,000	5,225
2023-03-10	10,610	10,630	10,500	10,570	1,100	5,285
2023-03-09	10,560	10,760	10,560	10,670	2,400	5,335
2023-03-08	10,570	10,570	10,560	10,560	500	5,280
2023-03-07	10,650	10,650	10,590	10,590	700	5,295
2023-03-06	10,580	10,690	10,580	10,680	1,400	5,340
2023-03-03	10,590	10,640	10,550	10,560	1,100	5,280
2023-03-02	10,610	10,680	10,600	10,640	1,400	5,320
2023-03-01	10,340	10,750	10,340	10,590	3,900	5,295
2023-02-28	10,370	10,370	10,250	10,250	1,400	5,125
2023-02-27	10,370	10,390	10,230	10,350	3,900	5,175
2023-02-24	10,410	10,410	10,410	10,410	2,500	5,205
2023-02-22	10,500	10,500	10,400	10,410	800	5,205
2023-02-21	10,420	10,500	10,390	10,500	600	5,250
2023-02-20	10,490	10,490	10,370	10,370	600	5,185
2023-02-17	10,450	10,460	10,350	10,460	300	5,230
2023-02-16	10,450	10,450	10,350	10,450	300	5,225
2023-02-15	10,260	10,540	10,260	10,440	1,200	5,220
2023-02-14	10,350	10,490	10,350	10,390	1,700	5,195
2023-02-13	10,500	10,540	10,280	10,530	700	5,265
2023-02-10	10,400	10,450	10,350	10,450	400	5,225
2023-02-09	10,460	10,500	10,350	10,500	1,000	5,250
2023-02-08	10,320	10,620	10,130	10,160	1,100	5,080
2023-02-07	10,560	10,560	10,120	10,490	1,300	5,245
2023-02-06	10,700	10,790	10,400	10,560	1,700	5,280
2023-02-03	10,320	10,590	10,300	10,520	2,500	5,260
2023-02-02	10,350	10,370	10,210	10,290	1,500	5,145
2023-02-01	10,010	10,330	10,010	10,200	4,300	5,100
2023-01-31	9,980	9,990	9,960	9,990	600	4,995
2023-01-30	9,960	9,980	9,930	9,980	1,000	4,990
2023-01-27	9,940	9,950	9,940	9,950	400	4,975
2023-01-26	9,990	9,990	9,900	9,900	500	4,950
2023-01-25	9,880	9,990	9,860	9,990	2,300	4,995
2023-01-24	9,680	9,900	9,680	9,820	5,400	4,910
2023-01-23	9,830	9,830	9,800	9,830	3,700	4,915
2023-01-20	9,820	9,830	9,820	9,830	300	4,915
2023-01-19	9,820	9,820	9,820	9,820	300	4,910
2023-01-18	9,770	9,830	9,770	9,820	1,100	4,910
2023-01-17	9,770	9,770	9,720	9,720	400	4,860
2023-01-16	9,790	9,790	9,740	9,740	500	4,870
2023-01-13	9,750	9,790	9,740	9,740	800	4,870
2023-01-12	9,790	9,800	9,770	9,790	800	4,895
2023-01-11	9,800	9,800	9,770	9,790	1,600	4,895
2023-01-10	9,750	9,800	9,720	9,800	900	4,900
2023-01-06	9,670	9,710	9,670	9,710	500	4,855
2023-01-05	9,730	9,780	9,690	9,780	1,300	4,890
2023-01-04	9,690	9,840	9,690	9,840	500	4,920

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