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 |
---|---|---|---|---|---|
1993/12/30 | 476 | 476 | 476 | 476 | 1,000 |
1993/12/28 | 480 | 480 | 480 | 480 | 1,000 |
1993/12/22 | 510 | 510 | 510 | 510 | 1,000 |
1993/12/20 | 495 | 520 | 495 | 520 | 5,000 |
1993/12/17 | 487 | 490 | 487 | 490 | 5,000 |
1993/12/16 | 462 | 462 | 462 | 462 | 25,000 |
1993/12/10 | 471 | 471 | 471 | 471 | 3,000 |
1993/12/08 | 470 | 470 | 470 | 470 | 1,000 |
1993/12/07 | 470 | 470 | 470 | 470 | 1,000 |
1993/12/03 | 480 | 480 | 480 | 480 | 2,000 |
1993/12/01 | 455 | 455 | 455 | 455 | 3,000 |
1993/11/26 | 460 | 460 | 460 | 460 | 4,000 |
1993/11/24 | 485 | 485 | 485 | 485 | 4,000 |
1993/11/22 | 501 | 501 | 501 | 501 | 2,000 |
1993/11/19 | 512 | 512 | 512 | 512 | 1,000 |
1993/11/18 | 532 | 532 | 532 | 532 | 2,000 |
1993/11/17 | 530 | 530 | 530 | 530 | 6,000 |
1993/11/16 | 530 | 530 | 530 | 530 | 2,000 |
1993/11/12 | 530 | 530 | 530 | 530 | 5,000 |
1993/10/25 | 610 | 610 | 610 | 610 | 1,000 |
1993/10/20 | 640 | 640 | 640 | 640 | 1,000 |
1993/10/19 | 660 | 660 | 660 | 660 | 1,000 |
1993/10/15 | 650 | 650 | 650 | 650 | 1,000 |
1993/10/08 | 670 | 670 | 670 | 670 | 3,000 |
1993/10/06 | 670 | 670 | 670 | 670 | 4,000 |
1993/09/30 | 680 | 680 | 680 | 680 | 5,000 |
1993/09/28 | 680 | 680 | 680 | 680 | 1,000 |
1993/09/21 | 670 | 670 | 670 | 670 | 2,000 |
1993/09/20 | 700 | 700 | 700 | 700 | 1,000 |
1993/09/10 | 700 | 700 | 700 | 700 | 2,000 |
1993/09/09 | 700 | 700 | 690 | 690 | 3,000 |
1993/09/06 | 720 | 720 | 720 | 720 | 1,000 |
1993/09/03 | 710 | 710 | 710 | 710 | 2,000 |
1993/09/02 | 700 | 700 | 700 | 700 | 5,000 |
1993/08/27 | 700 | 700 | 700 | 700 | 2,000 |
1993/08/26 | 720 | 720 | 720 | 720 | 2,000 |
1993/08/25 | 740 | 740 | 740 | 740 | 2,000 |
1993/08/23 | 740 | 740 | 740 | 740 | 1,000 |
1993/08/19 | 740 | 740 | 740 | 740 | 1,000 |
1993/08/18 | 745 | 750 | 730 | 730 | 6,000 |
1993/08/16 | 740 | 740 | 740 | 740 | 2,000 |
1993/08/13 | 743 | 743 | 730 | 730 | 6,000 |
1993/08/12 | 740 | 740 | 740 | 740 | 3,000 |
1993/08/11 | 700 | 710 | 700 | 710 | 2,000 |
1993/08/06 | 705 | 720 | 705 | 720 | 15,000 |
1993/08/05 | 700 | 700 | 700 | 700 | 1,000 |
1993/08/03 | 710 | 710 | 700 | 710 | 5,000 |
1993/08/02 | 710 | 710 | 710 | 710 | 1,000 |
1993/07/30 | 710 | 710 | 710 | 710 | 2,000 |
1993/07/29 | 682 | 701 | 682 | 701 | 5,000 |
1993/07/27 | 680 | 680 | 680 | 680 | 1,000 |
1993/07/19 | 715 | 720 | 709 | 720 | 11,000 |
1993/07/13 | 625 | 625 | 615 | 615 | 2,000 |
1993/07/12 | 650 | 650 | 635 | 635 | 5,000 |
1993/07/05 | 640 | 640 | 640 | 640 | 1,000 |
1993/07/02 | 640 | 640 | 640 | 640 | 1,000 |
1993/07/01 | 640 | 640 | 640 | 640 | 1,000 |
1993/06/29 | 680 | 680 | 680 | 680 | 1,000 |
1993/06/25 | 660 | 681 | 660 | 680 | 13,000 |
1993/06/24 | 658 | 658 | 658 | 658 | 6,000 |
1993/06/23 | 662 | 662 | 635 | 635 | 10,000 |
1993/06/18 | 691 | 692 | 691 | 692 | 2,000 |
1993/06/15 | 750 | 750 | 750 | 750 | 3,000 |
1993/06/14 | 760 | 760 | 760 | 760 | 2,000 |
1993/06/11 | 760 | 760 | 760 | 760 | 4,000 |
1993/06/10 | 760 | 760 | 750 | 750 | 6,000 |
1993/06/08 | 761 | 761 | 760 | 760 | 3,000 |
1993/06/07 | 755 | 755 | 755 | 755 | 7,000 |
1993/06/04 | 765 | 765 | 750 | 755 | 10,000 |
1993/06/03 | 757 | 757 | 749 | 757 | 13,000 |
1993/06/02 | 763 | 763 | 755 | 757 | 9,000 |
1993/06/01 | 773 | 773 | 773 | 773 | 2,000 |
1993/05/31 | 781 | 781 | 771 | 774 | 8,000 |
1993/05/28 | 762 | 770 | 750 | 770 | 12,000 |
1993/05/27 | 799 | 800 | 759 | 759 | 51,000 |
1993/05/25 | 861 | 865 | 841 | 841 | 40,000 |
1993/05/24 | 850 | 870 | 845 | 860 | 75,000 |
1993/05/21 | 779 | 850 | 776 | 850 | 113,000 |
1993/05/20 | 774 | 782 | 769 | 780 | 76,000 |
1993/05/19 | 735 | 791 | 735 | 782 | 78,000 |
1993/05/18 | 759 | 759 | 730 | 730 | 89,000 |
1993/05/17 | 718 | 760 | 710 | 760 | 82,000 |
1993/05/14 | 701 | 718 | 701 | 718 | 105,000 |
1993/05/13 | 624 | 651 | 618 | 651 | 90,000 |
1993/05/12 | 610 | 630 | 610 | 620 | 84,000 |
1993/05/11 | 580 | 620 | 576 | 620 | 56,000 |
1993/05/10 | 560 | 570 | 555 | 570 | 21,000 |
1993/05/07 | 555 | 568 | 550 | 560 | 27,000 |
1993/05/06 | 538 | 555 | 538 | 555 | 16,000 |
1993/04/30 | 530 | 540 | 524 | 540 | 17,000 |
1993/04/28 | 500 | 527 | 500 | 526 | 25,000 |
1993/04/27 | 483 | 488 | 483 | 488 | 3,000 |
1993/04/26 | 483 | 483 | 483 | 483 | 11,000 |
1993/04/23 | 505 | 505 | 498 | 498 | 6,000 |
1993/04/22 | 505 | 519 | 505 | 513 | 12,000 |
1993/04/21 | 520 | 520 | 515 | 515 | 7,000 |
1993/04/20 | 529 | 529 | 520 | 524 | 7,000 |
1993/04/19 | 535 | 535 | 520 | 530 | 11,000 |
1993/04/16 | 552 | 560 | 536 | 545 | 38,000 |
1993/04/15 | 543 | 577 | 536 | 551 | 26,000 |
1993/04/14 | 550 | 559 | 536 | 545 | 73,000 |
1993/04/12 | 475 | 480 | 474 | 480 | 16,000 |
1993/04/09 | 455 | 460 | 455 | 460 | 31,000 |
1993/04/08 | 460 | 460 | 445 | 445 | 19,000 |
1993/04/07 | 465 | 465 | 460 | 460 | 22,000 |
1993/04/06 | 470 | 470 | 465 | 465 | 6,000 |
1993/04/05 | 470 | 470 | 470 | 470 | 8,000 |
1993/04/02 | 464 | 465 | 464 | 465 | 5,000 |
1993/04/01 | 460 | 465 | 460 | 465 | 11,000 |
1993/03/31 | 461 | 461 | 460 | 460 | 3,000 |
1993/03/30 | 441 | 457 | 441 | 457 | 7,000 |
1993/03/26 | 420 | 420 | 417 | 417 | 5,000 |
1993/03/25 | 418 | 419 | 418 | 418 | 3,000 |
1993/03/24 | 417 | 417 | 417 | 417 | 1,000 |
1993/03/23 | 415 | 415 | 415 | 415 | 1,000 |
1993/03/22 | 437 | 437 | 430 | 430 | 8,000 |
1993/03/19 | 432 | 432 | 432 | 432 | 4,000 |
1993/03/18 | 418 | 432 | 418 | 432 | 6,000 |
1993/03/17 | 418 | 418 | 418 | 418 | 1,000 |
1993/03/16 | 418 | 418 | 418 | 418 | 11,000 |
1993/03/15 | 406 | 418 | 406 | 418 | 7,000 |
1993/03/12 | 400 | 406 | 400 | 405 | 5,000 |
1993/03/11 | 395 | 395 | 395 | 395 | 31,000 |
1993/03/10 | 417 | 417 | 410 | 410 | 5,000 |
1993/03/09 | 417 | 418 | 417 | 417 | 8,000 |
1993/03/08 | 417 | 417 | 417 | 417 | 4,000 |
1993/03/05 | 397 | 397 | 397 | 397 | 4,000 |
1993/03/04 | 412 | 412 | 411 | 411 | 6,000 |
1993/03/02 | 439 | 439 | 439 | 439 | 1,000 |
1993/02/18 | 464 | 464 | 464 | 464 | 1,000 |
1993/02/01 | 499 | 499 | 499 | 499 | 1,000 |
1993/01/29 | 490 | 500 | 490 | 500 | 4,000 |
1993/01/28 | 490 | 490 | 490 | 490 | 2,000 |
1993/01/22 | 501 | 510 | 501 | 510 | 3,000 |
1993/01/19 | 501 | 501 | 501 | 501 | 1,000 |
1993/01/12 | 529 | 530 | 529 | 530 | 16,000 |
1993/01/11 | 530 | 530 | 530 | 530 | 6,000 |
1993/01/08 | 529 | 530 | 529 | 530 | 4,000 |