岡野バルブ製造(6492)の株価時系列情報
岡野バルブ製造(6492)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
1989/12/29 | 965 | 965 | 965 | 965 | 6,000 |
1989/12/28 | 990 | 990 | 960 | 960 | 10,000 |
1989/12/27 | 980 | 990 | 980 | 990 | 3,000 |
1989/12/26 | 1,000 | 1,000 | 980 | 980 | 9,000 |
1989/12/25 | 1,010 | 1,010 | 990 | 990 | 10,000 |
1989/12/21 | 1,010 | 1,010 | 1,000 | 1,000 | 13,000 |
1989/12/20 | 1,010 | 1,030 | 1,000 | 1,020 | 14,000 |
1989/12/19 | 1,050 | 1,050 | 1,000 | 1,010 | 39,000 |
1989/12/18 | 1,020 | 1,050 | 1,020 | 1,040 | 39,000 |
1989/12/15 | 950 | 985 | 950 | 970 | 19,000 |
1989/12/14 | 950 | 950 | 950 | 950 | 8,000 |
1989/12/13 | 939 | 950 | 935 | 950 | 16,000 |
1989/12/12 | 917 | 920 | 915 | 920 | 22,000 |
1989/12/11 | 919 | 920 | 915 | 916 | 15,000 |
1989/12/08 | 920 | 920 | 913 | 917 | 16,000 |
1989/12/07 | 917 | 918 | 913 | 913 | 15,000 |
1989/12/06 | 918 | 919 | 910 | 915 | 20,000 |
1989/12/05 | 920 | 920 | 910 | 919 | 32,000 |
1989/12/04 | 881 | 920 | 881 | 920 | 41,000 |
1989/12/01 | 899 | 900 | 880 | 880 | 18,000 |
1989/11/30 | 900 | 900 | 893 | 893 | 13,000 |
1989/11/29 | 894 | 900 | 894 | 900 | 3,000 |
1989/11/28 | 900 | 905 | 890 | 890 | 27,000 |
1989/11/27 | 920 | 920 | 900 | 900 | 35,000 |
1989/11/24 | 911 | 918 | 905 | 905 | 22,000 |
1989/11/22 | 901 | 910 | 901 | 901 | 21,000 |
1989/11/21 | 900 | 920 | 900 | 900 | 32,000 |
1989/11/20 | 899 | 902 | 899 | 900 | 21,000 |
1989/11/17 | 901 | 910 | 900 | 900 | 19,000 |
1989/11/16 | 920 | 920 | 896 | 900 | 14,000 |
1989/11/15 | 934 | 935 | 920 | 920 | 10,000 |
1989/11/14 | 936 | 936 | 930 | 935 | 20,000 |
1989/11/13 | 940 | 945 | 935 | 935 | 18,000 |
1989/11/10 | 940 | 945 | 935 | 940 | 43,000 |
1989/11/09 | 935 | 960 | 935 | 940 | 37,000 |
1989/11/08 | 920 | 950 | 920 | 930 | 79,000 |
1989/11/01 | 1,190 | 1,190 | 1,180 | 1,180 | 12,000 |
1989/10/31 | 1,170 | 1,190 | 1,150 | 1,190 | 18,000 |
1989/10/30 | 1,180 | 1,180 | 1,150 | 1,150 | 24,000 |
1989/10/27 | 1,230 | 1,230 | 1,150 | 1,150 | 46,000 |
1989/10/26 | 1,210 | 1,240 | 1,210 | 1,230 | 66,000 |
1989/10/25 | 1,210 | 1,240 | 1,200 | 1,200 | 18,000 |
1989/10/24 | 1,200 | 1,290 | 1,200 | 1,210 | 50,000 |
1989/10/23 | 1,200 | 1,250 | 1,200 | 1,200 | 71,000 |
1989/10/20 | 1,150 | 1,150 | 1,120 | 1,140 | 55,000 |
1989/10/19 | 1,240 | 1,240 | 1,220 | 1,230 | 61,000 |
1989/10/18 | 1,100 | 1,280 | 1,100 | 1,280 | 142,000 |
1989/10/17 | 1,050 | 1,080 | 1,050 | 1,080 | 43,000 |
1989/10/16 | 960 | 975 | 960 | 975 | 38,000 |
1989/10/13 | 969 | 970 | 965 | 970 | 19,000 |
1989/10/12 | 990 | 990 | 970 | 970 | 52,000 |
1989/10/11 | 995 | 1,000 | 986 | 990 | 129,000 |
1989/10/09 | 950 | 985 | 949 | 985 | 29,000 |
1989/10/06 | 940 | 940 | 930 | 940 | 22,000 |
1989/10/05 | 940 | 940 | 940 | 940 | 22,000 |
1989/10/04 | 929 | 940 | 929 | 940 | 13,000 |
1989/10/03 | 940 | 940 | 930 | 930 | 28,000 |
1989/10/02 | 950 | 950 | 930 | 931 | 66,000 |
1989/09/29 | 950 | 950 | 950 | 950 | 42,000 |
1989/09/28 | 870 | 890 | 870 | 890 | 42,000 |
1989/09/27 | 861 | 869 | 859 | 860 | 12,000 |
1989/09/26 | 869 | 869 | 850 | 859 | 14,000 |
1989/09/25 | 850 | 879 | 850 | 870 | 47,000 |
1989/09/22 | 840 | 840 | 840 | 840 | 43,000 |
1989/09/21 | 801 | 802 | 795 | 798 | 20,000 |
1989/09/20 | 800 | 805 | 795 | 795 | 29,000 |
1989/09/19 | 800 | 800 | 800 | 800 | 8,000 |
1989/09/18 | 800 | 800 | 800 | 800 | 4,000 |
1989/09/14 | 805 | 805 | 800 | 800 | 9,000 |
1989/09/12 | 805 | 805 | 805 | 805 | 7,000 |
1989/09/11 | 800 | 820 | 800 | 820 | 12,000 |
1989/09/08 | 810 | 810 | 800 | 800 | 13,000 |
1989/09/07 | 811 | 811 | 810 | 810 | 10,000 |
1989/09/06 | 820 | 820 | 805 | 805 | 5,000 |
1989/09/05 | 800 | 800 | 800 | 800 | 2,000 |
1989/09/04 | 811 | 820 | 811 | 820 | 4,000 |
1989/08/31 | 820 | 830 | 820 | 821 | 4,000 |
1989/08/30 | 824 | 840 | 822 | 825 | 21,000 |
1989/08/29 | 820 | 820 | 820 | 820 | 8,000 |
1989/08/28 | 799 | 799 | 798 | 798 | 5,000 |
1989/08/25 | 820 | 820 | 798 | 798 | 20,000 |
1989/08/24 | 810 | 820 | 810 | 820 | 16,000 |
1989/08/23 | 805 | 840 | 805 | 840 | 48,000 |
1989/08/22 | 775 | 795 | 775 | 795 | 62,000 |
1989/08/21 | 779 | 779 | 775 | 775 | 6,000 |
1989/08/18 | 785 | 785 | 779 | 779 | 6,000 |
1989/08/17 | 780 | 780 | 779 | 779 | 7,000 |
1989/08/15 | 795 | 795 | 794 | 794 | 7,000 |
1989/08/14 | 790 | 790 | 790 | 790 | 1,000 |
1989/08/10 | 775 | 810 | 775 | 799 | 28,000 |
1989/08/09 | 770 | 771 | 770 | 770 | 3,000 |
1989/08/08 | 770 | 770 | 770 | 770 | 1,000 |
1989/08/07 | 756 | 770 | 755 | 770 | 4,000 |
1989/08/04 | 746 | 746 | 746 | 746 | 1,000 |
1989/08/03 | 746 | 746 | 745 | 745 | 2,000 |
1989/08/02 | 766 | 766 | 745 | 745 | 10,000 |
1989/08/01 | 780 | 780 | 770 | 770 | 5,000 |
1989/07/31 | 780 | 780 | 780 | 780 | 1,000 |
1989/07/28 | 791 | 791 | 781 | 781 | 8,000 |
1989/07/27 | 790 | 800 | 790 | 790 | 17,000 |
1989/07/26 | 780 | 780 | 780 | 780 | 3,000 |
1989/07/21 | 745 | 750 | 745 | 750 | 5,000 |
1989/07/20 | 745 | 745 | 745 | 745 | 1,000 |
1989/07/19 | 721 | 728 | 721 | 728 | 4,000 |
1989/07/18 | 725 | 725 | 720 | 720 | 2,000 |
1989/07/17 | 752 | 752 | 745 | 745 | 5,000 |
1989/07/14 | 740 | 740 | 732 | 732 | 5,000 |
1989/07/13 | 750 | 750 | 720 | 720 | 12,000 |
1989/07/12 | 740 | 760 | 740 | 760 | 5,000 |
1989/07/11 | 760 | 770 | 759 | 760 | 17,000 |
1989/07/10 | 770 | 771 | 770 | 771 | 6,000 |
1989/07/07 | 790 | 790 | 779 | 779 | 6,000 |
1989/07/06 | 789 | 789 | 789 | 789 | 1,000 |
1989/07/05 | 780 | 780 | 780 | 780 | 4,000 |
1989/07/04 | 795 | 800 | 795 | 800 | 12,000 |
1989/07/03 | 795 | 795 | 795 | 795 | 4,000 |
1989/06/30 | 781 | 800 | 780 | 780 | 36,000 |
1989/06/29 | 781 | 781 | 780 | 780 | 2,000 |
1989/06/28 | 790 | 790 | 790 | 790 | 19,000 |
1989/06/27 | 800 | 800 | 785 | 785 | 8,000 |
1989/06/26 | 785 | 800 | 779 | 800 | 23,000 |
1989/06/23 | 800 | 800 | 785 | 785 | 15,000 |
1989/06/22 | 809 | 810 | 801 | 810 | 18,000 |
1989/06/21 | 820 | 820 | 806 | 815 | 46,000 |
1989/06/20 | 800 | 815 | 800 | 815 | 76,000 |
1989/06/19 | 760 | 790 | 760 | 790 | 40,000 |
1989/06/16 | 760 | 780 | 760 | 780 | 57,000 |
1989/06/15 | 801 | 810 | 767 | 780 | 94,000 |
1989/06/14 | 790 | 815 | 790 | 805 | 119,000 |
1989/06/13 | 780 | 800 | 776 | 791 | 178,000 |
1989/06/12 | 730 | 780 | 730 | 780 | 136,000 |
1989/06/09 | 710 | 730 | 710 | 730 | 103,000 |
1989/06/08 | 688 | 730 | 688 | 730 | 202,000 |
1989/06/07 | 660 | 690 | 660 | 690 | 22,000 |
1989/06/06 | 655 | 657 | 655 | 656 | 13,000 |
1989/06/05 | 690 | 695 | 678 | 679 | 44,000 |
1989/06/02 | 680 | 690 | 670 | 690 | 40,000 |
1989/06/01 | 680 | 680 | 670 | 680 | 27,000 |
1989/05/31 | 670 | 670 | 650 | 660 | 21,000 |
1989/05/30 | 650 | 650 | 645 | 650 | 9,000 |
1989/05/29 | 650 | 650 | 640 | 640 | 20,000 |
1989/05/26 | 659 | 659 | 650 | 650 | 8,000 |
1989/05/25 | 671 | 675 | 660 | 660 | 25,000 |
1989/05/24 | 670 | 678 | 667 | 670 | 20,000 |
1989/05/23 | 695 | 695 | 650 | 650 | 68,000 |
1989/05/22 | 677 | 695 | 677 | 695 | 48,000 |
1989/05/19 | 660 | 680 | 659 | 675 | 64,000 |
1989/05/18 | 650 | 660 | 647 | 659 | 26,000 |
1989/05/17 | 659 | 659 | 650 | 650 | 17,000 |
1989/05/16 | 644 | 669 | 643 | 657 | 50,000 |
1989/05/15 | 640 | 643 | 633 | 642 | 18,000 |
1989/05/12 | 623 | 630 | 623 | 630 | 15,000 |
1989/05/11 | 620 | 630 | 620 | 624 | 33,000 |
1989/05/10 | 642 | 645 | 620 | 625 | 52,000 |
1989/05/09 | 641 | 646 | 637 | 641 | 100,000 |
1989/05/08 | 611 | 640 | 611 | 635 | 69,000 |
1989/05/02 | 581 | 600 | 581 | 597 | 13,000 |
1989/05/01 | 572 | 572 | 572 | 572 | 9,000 |
1989/04/28 | 572 | 572 | 570 | 571 | 8,000 |
1989/04/27 | 579 | 580 | 570 | 570 | 6,000 |
1989/04/26 | 579 | 580 | 570 | 580 | 8,000 |
1989/04/25 | 570 | 580 | 570 | 580 | 11,000 |
1989/04/24 | 571 | 572 | 571 | 572 | 8,000 |
1989/04/21 | 577 | 578 | 577 | 578 | 3,000 |
1989/04/20 | 577 | 577 | 577 | 577 | 3,000 |
1989/04/19 | 584 | 584 | 575 | 575 | 4,000 |
1989/04/18 | 594 | 594 | 585 | 585 | 11,000 |
1989/04/17 | 590 | 594 | 575 | 590 | 34,000 |
1989/04/14 | 575 | 590 | 575 | 590 | 4,000 |
1989/04/13 | 561 | 575 | 560 | 575 | 18,000 |
1989/04/12 | 570 | 570 | 560 | 560 | 5,000 |
1989/04/11 | 570 | 570 | 560 | 560 | 7,000 |
1989/04/10 | 570 | 570 | 560 | 560 | 5,000 |
1989/04/07 | 570 | 580 | 560 | 560 | 19,000 |
1989/04/06 | 565 | 570 | 560 | 570 | 6,000 |
1989/04/05 | 565 | 565 | 561 | 565 | 13,000 |
1989/04/04 | 560 | 570 | 550 | 555 | 6,000 |
1989/04/03 | 560 | 580 | 560 | 560 | 8,000 |
1989/03/31 | 566 | 566 | 565 | 565 | 3,000 |
1989/03/30 | 580 | 580 | 570 | 570 | 13,000 |
1989/03/28 | 570 | 570 | 545 | 545 | 6,000 |
1989/03/27 | 560 | 560 | 555 | 555 | 6,000 |
1989/03/24 | 555 | 557 | 545 | 545 | 17,000 |
1989/03/23 | 560 | 560 | 555 | 555 | 8,000 |
1989/03/22 | 575 | 580 | 570 | 570 | 9,000 |
1989/03/20 | 594 | 594 | 580 | 580 | 6,000 |
1989/03/17 | 589 | 595 | 585 | 595 | 25,000 |
1989/03/16 | 600 | 600 | 595 | 595 | 40,000 |
1989/03/15 | 591 | 599 | 590 | 594 | 34,000 |
1989/03/14 | 595 | 598 | 585 | 585 | 46,000 |
1989/03/13 | 584 | 585 | 575 | 583 | 45,000 |
1989/03/10 | 570 | 570 | 565 | 565 | 24,000 |
1989/03/09 | 578 | 578 | 551 | 569 | 16,000 |
1989/03/08 | 550 | 578 | 550 | 565 | 25,000 |
1989/03/07 | 540 | 550 | 540 | 550 | 22,000 |
1989/03/06 | 530 | 546 | 530 | 531 | 18,000 |
1989/03/03 | 526 | 526 | 526 | 526 | 3,000 |
1989/03/01 | 525 | 535 | 525 | 526 | 9,000 |
1989/02/28 | 530 | 530 | 530 | 530 | 10,000 |
1989/02/27 | 535 | 550 | 535 | 550 | 12,000 |
1989/02/23 | 535 | 545 | 531 | 545 | 31,000 |
1989/02/22 | 546 | 546 | 545 | 545 | 6,000 |
1989/02/21 | 545 | 545 | 540 | 545 | 10,000 |
1989/02/20 | 550 | 555 | 548 | 548 | 12,000 |
1989/02/17 | 532 | 545 | 532 | 545 | 3,000 |
1989/02/16 | 550 | 550 | 531 | 531 | 15,000 |
1989/02/15 | 540 | 556 | 540 | 550 | 6,000 |
1989/02/14 | 540 | 540 | 531 | 531 | 9,000 |
1989/02/13 | 544 | 545 | 540 | 540 | 7,000 |
1989/02/10 | 550 | 550 | 545 | 545 | 13,000 |
1989/02/09 | 555 | 555 | 550 | 552 | 9,000 |
1989/02/08 | 570 | 570 | 565 | 565 | 9,000 |
1989/02/07 | 576 | 580 | 560 | 571 | 27,000 |
1989/02/06 | 570 | 580 | 560 | 570 | 42,000 |
1989/02/03 | 570 | 585 | 570 | 570 | 22,000 |
1989/02/02 | 579 | 580 | 570 | 580 | 11,000 |
1989/02/01 | 590 | 590 | 579 | 579 | 43,000 |
1989/01/31 | 599 | 610 | 590 | 590 | 146,000 |
1989/01/30 | 600 | 600 | 580 | 590 | 106,000 |
1989/01/28 | 600 | 600 | 530 | 530 | 159,000 |
1989/01/27 | 610 | 610 | 585 | 600 | 243,000 |
1989/01/26 | 511 | 539 | 511 | 530 | 83,000 |
1989/01/25 | 480 | 499 | 480 | 495 | 32,000 |
1989/01/24 | 475 | 479 | 472 | 479 | 32,000 |
1989/01/23 | 472 | 475 | 471 | 471 | 8,000 |
1989/01/20 | 479 | 480 | 470 | 470 | 8,000 |
1989/01/19 | 474 | 479 | 470 | 479 | 9,000 |
1989/01/18 | 479 | 480 | 470 | 479 | 9,000 |
1989/01/17 | 479 | 479 | 479 | 479 | 3,000 |
1989/01/13 | 475 | 480 | 470 | 480 | 15,000 |
1989/01/12 | 475 | 479 | 470 | 479 | 11,000 |
1989/01/11 | 475 | 475 | 470 | 470 | 6,000 |
1989/01/09 | 450 | 450 | 450 | 450 | 5,000 |
1989/01/06 | 460 | 460 | 460 | 460 | 2,000 |