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 |
---|---|---|---|---|---|
1995/12/29 | 585 | 585 | 585 | 585 | 4,000 |
1995/12/28 | 576 | 576 | 575 | 575 | 3,000 |
1995/12/27 | 571 | 573 | 571 | 572 | 12,000 |
1995/12/26 | 575 | 575 | 570 | 570 | 8,000 |
1995/12/25 | 581 | 581 | 570 | 570 | 21,000 |
1995/12/22 | 580 | 600 | 580 | 581 | 11,000 |
1995/12/21 | 593 | 600 | 580 | 580 | 40,000 |
1995/12/20 | 600 | 605 | 593 | 593 | 13,000 |
1995/12/19 | 638 | 638 | 600 | 600 | 24,000 |
1995/12/18 | 600 | 640 | 600 | 640 | 48,000 |
1995/12/15 | 575 | 620 | 575 | 591 | 35,000 |
1995/12/14 | 579 | 579 | 561 | 569 | 40,000 |
1995/12/13 | 585 | 585 | 577 | 580 | 10,000 |
1995/12/12 | 573 | 584 | 570 | 584 | 8,000 |
1995/12/11 | 590 | 590 | 579 | 579 | 9,000 |
1995/12/08 | 586 | 590 | 580 | 580 | 15,000 |
1995/12/07 | 590 | 590 | 586 | 586 | 17,000 |
1995/12/06 | 579 | 590 | 577 | 590 | 10,000 |
1995/12/05 | 585 | 585 | 580 | 580 | 7,000 |
1995/12/04 | 589 | 590 | 585 | 585 | 16,000 |
1995/12/01 | 590 | 590 | 580 | 580 | 10,000 |
1995/11/30 | 580 | 595 | 580 | 595 | 19,000 |
1995/11/29 | 560 | 580 | 560 | 580 | 11,000 |
1995/11/28 | 579 | 579 | 563 | 563 | 7,000 |
1995/11/27 | 590 | 590 | 580 | 580 | 9,000 |
1995/11/24 | 590 | 590 | 590 | 590 | 5,000 |
1995/11/22 | 590 | 595 | 590 | 590 | 4,000 |
1995/11/21 | 590 | 595 | 590 | 591 | 10,000 |
1995/11/20 | 590 | 590 | 586 | 590 | 8,000 |
1995/11/17 | 562 | 594 | 561 | 594 | 21,000 |
1995/11/16 | 571 | 571 | 560 | 560 | 3,000 |
1995/11/15 | 570 | 580 | 570 | 571 | 6,000 |
1995/11/14 | 590 | 595 | 570 | 570 | 20,000 |
1995/11/13 | 595 | 595 | 584 | 585 | 15,000 |
1995/11/10 | 590 | 600 | 590 | 595 | 7,000 |
1995/11/09 | 610 | 610 | 585 | 600 | 36,000 |
1995/11/08 | 616 | 616 | 600 | 610 | 11,000 |
1995/11/07 | 600 | 601 | 584 | 585 | 15,000 |
1995/11/06 | 605 | 605 | 601 | 601 | 4,000 |
1995/11/02 | 622 | 645 | 622 | 645 | 10,000 |
1995/11/01 | 680 | 680 | 642 | 642 | 26,000 |
1995/10/31 | 630 | 690 | 630 | 685 | 70,000 |
1995/10/30 | 545 | 610 | 545 | 610 | 31,000 |
1995/10/27 | 565 | 565 | 540 | 541 | 21,000 |
1995/10/26 | 568 | 569 | 565 | 565 | 5,000 |
1995/10/25 | 575 | 575 | 560 | 570 | 11,000 |
1995/10/24 | 591 | 591 | 575 | 575 | 9,000 |
1995/10/23 | 606 | 607 | 595 | 595 | 20,000 |
1995/10/20 | 625 | 630 | 605 | 605 | 20,000 |
1995/10/19 | 629 | 629 | 595 | 620 | 58,000 |
1995/10/17 | 685 | 700 | 685 | 690 | 22,000 |
1995/10/16 | 700 | 700 | 680 | 680 | 9,000 |
1995/10/13 | 703 | 705 | 700 | 702 | 14,000 |
1995/10/12 | 721 | 721 | 700 | 700 | 8,000 |
1995/10/09 | 760 | 760 | 745 | 751 | 6,000 |
1995/10/06 | 770 | 770 | 770 | 770 | 1,000 |
1995/10/05 | 780 | 780 | 780 | 780 | 3,000 |
1995/10/03 | 811 | 812 | 800 | 800 | 3,000 |
1995/10/02 | 822 | 830 | 810 | 830 | 20,000 |
1995/09/29 | 810 | 820 | 809 | 820 | 104,000 |
1995/09/28 | 820 | 822 | 811 | 811 | 7,000 |
1995/09/27 | 822 | 832 | 820 | 820 | 34,000 |
1995/09/26 | 751 | 812 | 751 | 812 | 35,000 |
1995/09/25 | 760 | 761 | 760 | 761 | 10,000 |
1995/09/22 | 760 | 760 | 760 | 760 | 1,000 |
1995/09/21 | 775 | 775 | 750 | 765 | 9,000 |
1995/09/20 | 781 | 781 | 775 | 775 | 9,000 |
1995/09/19 | 805 | 805 | 780 | 780 | 15,000 |
1995/09/18 | 800 | 800 | 800 | 800 | 3,000 |
1995/09/14 | 803 | 803 | 785 | 799 | 14,000 |
1995/09/13 | 820 | 820 | 791 | 800 | 19,000 |
1995/09/12 | 830 | 830 | 800 | 800 | 40,000 |
1995/09/11 | 832 | 832 | 820 | 830 | 10,000 |
1995/09/08 | 820 | 833 | 810 | 832 | 31,000 |
1995/09/07 | 855 | 870 | 850 | 850 | 14,000 |
1995/09/06 | 870 | 870 | 840 | 860 | 22,000 |
1995/09/05 | 884 | 884 | 873 | 873 | 4,000 |
1995/09/04 | 916 | 930 | 895 | 895 | 16,000 |
1995/09/01 | 950 | 960 | 914 | 915 | 35,000 |
1995/08/31 | 965 | 975 | 955 | 960 | 40,000 |
1995/08/30 | 950 | 970 | 950 | 965 | 38,000 |
1995/08/29 | 934 | 950 | 925 | 930 | 60,000 |
1995/08/28 | 990 | 990 | 935 | 935 | 45,000 |
1995/08/25 | 1,040 | 1,040 | 950 | 998 | 253,000 |
1995/08/24 | 930 | 1,040 | 925 | 1,040 | 341,000 |
1995/08/23 | 965 | 965 | 930 | 940 | 41,000 |
1995/08/22 | 970 | 984 | 959 | 960 | 115,000 |
1995/08/21 | 969 | 980 | 959 | 970 | 159,000 |
1995/08/18 | 915 | 959 | 910 | 959 | 223,000 |
1995/08/17 | 880 | 915 | 875 | 890 | 118,000 |
1995/08/16 | 830 | 860 | 830 | 860 | 26,000 |
1995/08/15 | 820 | 830 | 800 | 830 | 28,000 |
1995/08/14 | 820 | 820 | 800 | 820 | 16,000 |
1995/08/11 | 820 | 830 | 820 | 820 | 13,000 |
1995/08/10 | 808 | 822 | 808 | 822 | 13,000 |
1995/08/09 | 839 | 839 | 838 | 838 | 3,000 |
1995/08/08 | 856 | 857 | 850 | 850 | 9,000 |
1995/08/07 | 879 | 879 | 857 | 857 | 14,000 |
1995/08/04 | 820 | 880 | 810 | 870 | 78,000 |
1995/08/03 | 799 | 820 | 790 | 820 | 25,000 |
1995/08/02 | 790 | 800 | 780 | 800 | 20,000 |
1995/08/01 | 820 | 830 | 818 | 820 | 11,000 |
1995/07/31 | 830 | 830 | 820 | 820 | 14,000 |
1995/07/27 | 869 | 880 | 850 | 870 | 37,000 |
1995/07/26 | 790 | 869 | 779 | 869 | 87,000 |
1995/07/25 | 840 | 840 | 810 | 810 | 28,000 |
1995/07/24 | 852 | 852 | 842 | 847 | 8,000 |
1995/07/21 | 870 | 870 | 863 | 863 | 16,000 |
1995/07/20 | 881 | 881 | 870 | 880 | 29,000 |
1995/07/19 | 900 | 900 | 875 | 875 | 8,000 |
1995/07/18 | 888 | 920 | 880 | 899 | 106,000 |
1995/07/17 | 890 | 890 | 866 | 890 | 32,000 |
1995/07/14 | 875 | 880 | 860 | 880 | 31,000 |
1995/07/13 | 878 | 880 | 875 | 875 | 22,000 |
1995/07/12 | 871 | 881 | 871 | 880 | 6,000 |
1995/07/11 | 899 | 905 | 891 | 891 | 9,000 |
1995/07/10 | 920 | 920 | 900 | 900 | 14,000 |
1995/07/07 | 920 | 920 | 915 | 920 | 94,000 |
1995/07/06 | 888 | 921 | 885 | 920 | 40,000 |
1995/07/05 | 888 | 888 | 871 | 888 | 31,000 |
1995/07/04 | 881 | 888 | 871 | 888 | 22,000 |
1995/07/03 | 878 | 888 | 871 | 888 | 22,000 |
1995/06/30 | 878 | 888 | 869 | 888 | 35,000 |
1995/06/29 | 888 | 888 | 870 | 888 | 60,000 |
1995/06/28 | 888 | 891 | 885 | 888 | 83,000 |
1995/06/27 | 860 | 890 | 850 | 890 | 65,000 |
1995/06/26 | 900 | 900 | 880 | 900 | 20,000 |
1995/06/23 | 894 | 901 | 894 | 900 | 31,000 |
1995/06/22 | 924 | 924 | 889 | 914 | 58,000 |
1995/06/21 | 926 | 926 | 900 | 915 | 19,000 |
1995/06/20 | 941 | 941 | 915 | 936 | 57,000 |
1995/06/19 | 949 | 969 | 945 | 951 | 32,000 |
1995/06/16 | 985 | 985 | 957 | 976 | 122,000 |
1995/06/15 | 946 | 987 | 946 | 985 | 186,000 |
1995/06/14 | 910 | 946 | 910 | 946 | 54,000 |
1995/06/13 | 930 | 940 | 910 | 918 | 35,000 |
1995/06/12 | 953 | 957 | 930 | 945 | 26,000 |
1995/06/09 | 970 | 988 | 950 | 983 | 67,000 |
1995/06/08 | 999 | 1,000 | 960 | 978 | 196,000 |
1995/06/07 | 935 | 995 | 930 | 989 | 421,000 |
1995/06/06 | 944 | 944 | 929 | 940 | 74,000 |
1995/06/05 | 915 | 950 | 915 | 945 | 92,000 |
1995/06/02 | 920 | 934 | 915 | 915 | 73,000 |
1995/06/01 | 934 | 939 | 919 | 930 | 39,000 |
1995/05/31 | 935 | 945 | 925 | 936 | 225,000 |
1995/05/30 | 875 | 925 | 870 | 925 | 93,000 |
1995/05/29 | 870 | 880 | 865 | 880 | 9,000 |
1995/05/26 | 880 | 890 | 870 | 890 | 27,000 |
1995/05/25 | 902 | 910 | 885 | 888 | 38,000 |
1995/05/24 | 885 | 903 | 880 | 895 | 53,000 |
1995/05/23 | 850 | 892 | 850 | 880 | 34,000 |
1995/05/22 | 875 | 875 | 849 | 852 | 28,000 |
1995/05/19 | 884 | 885 | 855 | 885 | 45,000 |
1995/05/18 | 875 | 885 | 860 | 885 | 51,000 |
1995/05/17 | 882 | 885 | 875 | 885 | 14,000 |
1995/05/16 | 920 | 920 | 890 | 895 | 91,000 |
1995/05/15 | 915 | 925 | 910 | 920 | 18,000 |
1995/05/12 | 910 | 927 | 900 | 925 | 186,000 |
1995/05/11 | 895 | 929 | 892 | 905 | 99,000 |
1995/05/10 | 875 | 895 | 875 | 895 | 22,000 |
1995/05/09 | 880 | 890 | 870 | 885 | 31,000 |
1995/05/08 | 892 | 892 | 864 | 880 | 39,000 |
1995/05/02 | 882 | 892 | 875 | 892 | 50,000 |
1995/05/01 | 900 | 911 | 870 | 892 | 98,000 |
1995/04/28 | 899 | 910 | 880 | 910 | 86,000 |
1995/04/27 | 888 | 920 | 878 | 900 | 202,000 |
1995/04/26 | 850 | 898 | 845 | 898 | 129,000 |
1995/04/25 | 860 | 860 | 840 | 860 | 52,000 |
1995/04/24 | 870 | 878 | 849 | 860 | 44,000 |
1995/04/21 | 884 | 892 | 877 | 889 | 68,000 |
1995/04/20 | 880 | 885 | 862 | 883 | 48,000 |
1995/04/19 | 825 | 899 | 815 | 870 | 173,000 |
1995/04/18 | 820 | 830 | 811 | 830 | 60,000 |
1995/04/17 | 820 | 820 | 810 | 820 | 25,000 |
1995/04/14 | 842 | 842 | 805 | 815 | 79,000 |
1995/04/13 | 820 | 840 | 819 | 840 | 44,000 |
1995/04/12 | 830 | 840 | 820 | 820 | 55,000 |
1995/04/11 | 835 | 845 | 820 | 840 | 42,000 |
1995/04/10 | 848 | 848 | 828 | 845 | 45,000 |
1995/04/07 | 800 | 854 | 800 | 849 | 175,000 |
1995/04/06 | 770 | 825 | 770 | 800 | 164,000 |
1995/04/05 | 797 | 797 | 770 | 780 | 41,000 |
1995/04/04 | 751 | 797 | 750 | 797 | 41,000 |
1995/04/03 | 760 | 770 | 758 | 760 | 16,000 |
1995/03/31 | 798 | 798 | 781 | 781 | 22,000 |
1995/03/30 | 777 | 800 | 769 | 796 | 57,000 |
1995/03/29 | 790 | 825 | 780 | 797 | 165,000 |
1995/03/28 | 762 | 780 | 730 | 780 | 80,000 |
1995/03/27 | 778 | 790 | 770 | 770 | 41,000 |
1995/03/24 | 774 | 780 | 738 | 779 | 59,000 |
1995/03/23 | 755 | 780 | 755 | 780 | 58,000 |
1995/03/22 | 730 | 805 | 730 | 805 | 194,000 |
1995/03/20 | 669 | 730 | 669 | 730 | 50,000 |
1995/03/17 | 635 | 659 | 614 | 659 | 42,000 |
1995/03/16 | 663 | 665 | 627 | 645 | 18,000 |
1995/03/15 | 669 | 669 | 635 | 665 | 15,000 |
1995/03/14 | 651 | 694 | 630 | 694 | 32,000 |
1995/03/13 | 705 | 705 | 640 | 659 | 41,000 |
1995/03/10 | 750 | 750 | 703 | 704 | 38,000 |
1995/03/09 | 740 | 780 | 740 | 750 | 91,000 |
1995/03/08 | 720 | 748 | 700 | 720 | 28,000 |
1995/03/07 | 760 | 768 | 730 | 730 | 40,000 |
1995/03/06 | 760 | 781 | 748 | 770 | 76,000 |
1995/03/03 | 779 | 825 | 775 | 780 | 416,000 |
1995/03/02 | 740 | 800 | 740 | 771 | 532,000 |
1995/03/01 | 700 | 735 | 700 | 730 | 240,000 |
1995/02/28 | 620 | 680 | 620 | 680 | 36,000 |
1995/02/24 | 602 | 655 | 602 | 643 | 67,000 |
1995/02/23 | 610 | 610 | 590 | 600 | 27,000 |
1995/02/22 | 578 | 610 | 578 | 600 | 25,000 |
1995/02/21 | 580 | 590 | 580 | 590 | 3,000 |
1995/02/20 | 590 | 590 | 590 | 590 | 2,000 |
1995/02/17 | 588 | 590 | 578 | 590 | 8,000 |
1995/02/16 | 598 | 598 | 590 | 595 | 5,000 |
1995/02/15 | 605 | 605 | 588 | 599 | 10,000 |
1995/02/14 | 601 | 620 | 601 | 605 | 29,000 |
1995/02/13 | 575 | 590 | 575 | 589 | 12,000 |
1995/02/10 | 579 | 579 | 579 | 579 | 3,000 |
1995/02/09 | 605 | 625 | 605 | 610 | 31,000 |
1995/02/08 | 585 | 607 | 580 | 595 | 20,000 |
1995/02/07 | 550 | 595 | 550 | 595 | 25,000 |
1995/02/06 | 515 | 550 | 515 | 550 | 16,000 |
1995/02/03 | 534 | 534 | 525 | 525 | 5,000 |
1995/02/01 | 564 | 564 | 564 | 564 | 10,000 |
1995/01/31 | 585 | 585 | 585 | 585 | 2,000 |
1995/01/27 | 580 | 616 | 580 | 615 | 18,000 |
1995/01/26 | 529 | 572 | 529 | 572 | 22,000 |
1995/01/25 | 580 | 580 | 579 | 579 | 3,000 |
1995/01/24 | 574 | 579 | 574 | 579 | 5,000 |
1995/01/18 | 684 | 684 | 684 | 684 | 1,000 |
1995/01/17 | 704 | 704 | 704 | 704 | 8,000 |
1995/01/13 | 699 | 699 | 690 | 694 | 12,000 |
1995/01/12 | 719 | 719 | 695 | 695 | 17,000 |
1995/01/11 | 700 | 719 | 690 | 719 | 45,000 |
1995/01/10 | 709 | 710 | 700 | 708 | 59,000 |
1995/01/09 | 700 | 710 | 700 | 709 | 22,000 |
1995/01/06 | 720 | 735 | 705 | 719 | 200,000 |
1995/01/05 | 670 | 700 | 665 | 700 | 61,000 |
1995/01/04 | 665 | 670 | 660 | 670 | 20,000 |