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 |
---|---|---|---|---|---|
1998/12/28 | 125 | 125 | 125 | 125 | 2,000 |
1998/12/25 | 126 | 126 | 125 | 125 | 3,000 |
1998/12/24 | 131 | 131 | 125 | 125 | 13,000 |
1998/12/22 | 138 | 138 | 135 | 135 | 16,000 |
1998/12/21 | 139 | 140 | 135 | 135 | 15,000 |
1998/12/18 | 121 | 160 | 121 | 137 | 57,000 |
1998/12/15 | 110 | 110 | 110 | 110 | 2,000 |
1998/12/09 | 110 | 110 | 110 | 110 | 1,000 |
1998/12/08 | 110 | 110 | 110 | 110 | 3,000 |
1998/12/02 | 110 | 110 | 110 | 110 | 1,000 |
1998/11/30 | 110 | 110 | 110 | 110 | 2,000 |
1998/11/20 | 90 | 90 | 90 | 90 | 2,000 |
1998/11/19 | 90 | 90 | 90 | 90 | 1,000 |
1998/11/18 | 90 | 90 | 90 | 90 | 1,000 |
1998/11/16 | 100 | 100 | 100 | 100 | 1,000 |
1998/11/12 | 103 | 103 | 103 | 103 | 1,000 |
1998/11/10 | 102 | 102 | 102 | 102 | 2,000 |
1998/11/09 | 85 | 85 | 85 | 85 | 2,000 |
1998/10/07 | 129 | 129 | 129 | 129 | 1,000 |
1998/10/06 | 70 | 130 | 70 | 130 | 6,000 |
1998/10/02 | 105 | 105 | 105 | 105 | 5,000 |
1998/09/30 | 106 | 106 | 106 | 106 | 3,000 |
1998/09/29 | 106 | 106 | 105 | 105 | 2,000 |
1998/09/28 | 106 | 106 | 106 | 106 | 1,000 |
1998/09/25 | 106 | 106 | 106 | 106 | 1,000 |
1998/09/18 | 106 | 106 | 105 | 105 | 6,000 |
1998/09/10 | 105 | 105 | 105 | 105 | 2,000 |
1998/09/08 | 105 | 105 | 105 | 105 | 1,000 |
1998/09/07 | 105 | 105 | 105 | 105 | 4,000 |
1998/09/04 | 105 | 105 | 105 | 105 | 3,000 |
1998/09/01 | 105 | 105 | 105 | 105 | 6,000 |
1998/08/28 | 105 | 105 | 105 | 105 | 5,000 |
1998/08/25 | 124 | 124 | 124 | 124 | 1,000 |
1998/08/24 | 105 | 105 | 100 | 100 | 5,000 |
1998/08/14 | 110 | 110 | 106 | 106 | 8,000 |
1998/08/13 | 105 | 105 | 105 | 105 | 1,000 |
1998/08/12 | 110 | 110 | 110 | 110 | 1,000 |
1998/08/07 | 115 | 115 | 115 | 115 | 2,000 |
1998/07/31 | 128 | 128 | 128 | 128 | 1,000 |
1998/07/30 | 121 | 121 | 121 | 121 | 1,000 |
1998/07/27 | 128 | 130 | 128 | 130 | 6,000 |
1998/07/24 | 115 | 115 | 113 | 113 | 7,000 |
1998/07/23 | 106 | 106 | 106 | 106 | 1,000 |
1998/07/22 | 108 | 108 | 106 | 106 | 3,000 |
1998/07/21 | 118 | 118 | 118 | 118 | 2,000 |
1998/07/06 | 123 | 123 | 123 | 123 | 1,000 |
1998/07/03 | 108 | 108 | 108 | 108 | 1,000 |
1998/07/02 | 102 | 109 | 100 | 109 | 10,000 |
1998/07/01 | 98 | 105 | 98 | 103 | 8,000 |
1998/06/30 | 90 | 90 | 90 | 90 | 9,000 |
1998/06/29 | 90 | 90 | 90 | 90 | 1,000 |
1998/06/25 | 90 | 90 | 90 | 90 | 1,000 |
1998/06/22 | 95 | 95 | 93 | 95 | 18,000 |
1998/06/19 | 86 | 90 | 86 | 90 | 9,000 |
1998/06/18 | 87 | 88 | 81 | 81 | 19,000 |
1998/06/17 | 85 | 85 | 80 | 80 | 110,000 |
1998/06/16 | 97 | 97 | 80 | 80 | 42,000 |
1998/06/15 | 95 | 100 | 95 | 100 | 3,000 |
1998/06/03 | 105 | 105 | 103 | 103 | 2,000 |
1998/06/02 | 101 | 101 | 100 | 100 | 5,000 |
1998/05/28 | 110 | 110 | 110 | 110 | 2,000 |
1998/05/22 | 115 | 115 | 115 | 115 | 5,000 |
1998/05/12 | 115 | 115 | 100 | 100 | 3,000 |
1998/05/08 | 115 | 115 | 115 | 115 | 3,000 |
1998/05/01 | 115 | 115 | 115 | 115 | 4,000 |
1998/04/30 | 115 | 115 | 115 | 115 | 2,000 |
1998/04/24 | 115 | 115 | 115 | 115 | 3,000 |
1998/04/23 | 115 | 115 | 115 | 115 | 3,000 |
1998/04/20 | 115 | 115 | 115 | 115 | 1,000 |
1998/04/17 | 115 | 115 | 115 | 115 | 3,000 |
1998/04/08 | 121 | 121 | 121 | 121 | 1,000 |
1998/04/03 | 120 | 120 | 120 | 120 | 3,000 |
1998/04/02 | 120 | 120 | 115 | 120 | 7,000 |
1998/03/31 | 129 | 129 | 129 | 129 | 28,000 |
1998/03/30 | 129 | 129 | 129 | 129 | 27,000 |
1998/03/27 | 129 | 129 | 129 | 129 | 2,000 |
1998/03/25 | 129 | 129 | 129 | 129 | 5,000 |
1998/03/24 | 129 | 129 | 129 | 129 | 2,000 |
1998/03/23 | 125 | 125 | 125 | 125 | 4,000 |
1998/03/20 | 120 | 120 | 120 | 120 | 1,000 |
1998/03/19 | 120 | 120 | 120 | 120 | 5,000 |
1998/03/12 | 138 | 138 | 130 | 130 | 3,000 |
1998/03/10 | 141 | 141 | 140 | 140 | 2,000 |
1998/03/09 | 142 | 142 | 142 | 142 | 1,000 |
1998/03/05 | 144 | 144 | 144 | 144 | 1,000 |
1998/03/04 | 140 | 140 | 139 | 139 | 4,000 |
1998/03/02 | 137 | 139 | 135 | 139 | 12,000 |
1998/02/27 | 139 | 139 | 139 | 139 | 10,000 |
1998/02/26 | 117 | 118 | 117 | 118 | 11,000 |
1998/02/24 | 116 | 116 | 116 | 116 | 2,000 |
1998/02/19 | 130 | 130 | 130 | 130 | 7,000 |
1998/02/18 | 130 | 130 | 130 | 130 | 2,000 |
1998/02/17 | 131 | 131 | 131 | 131 | 2,000 |
1998/02/16 | 140 | 140 | 132 | 132 | 6,000 |
1998/02/13 | 149 | 154 | 140 | 140 | 13,000 |
1998/02/12 | 141 | 150 | 141 | 150 | 11,000 |
1998/02/10 | 130 | 135 | 130 | 135 | 8,000 |
1998/02/09 | 125 | 125 | 125 | 125 | 2,000 |
1998/02/06 | 125 | 125 | 125 | 125 | 1,000 |
1998/02/05 | 115 | 115 | 115 | 115 | 1,000 |
1998/02/04 | 110 | 110 | 110 | 110 | 11,000 |
1998/02/02 | 125 | 127 | 125 | 127 | 9,000 |
1998/01/30 | 142 | 142 | 125 | 125 | 7,000 |
1998/01/29 | 145 | 160 | 142 | 142 | 16,000 |
1998/01/28 | 126 | 150 | 126 | 150 | 8,000 |
1998/01/27 | 123 | 125 | 122 | 125 | 18,000 |
1998/01/26 | 114 | 125 | 114 | 124 | 3,000 |
1998/01/23 | 109 | 109 | 109 | 109 | 8,000 |
1998/01/22 | 115 | 119 | 110 | 110 | 10,000 |
1998/01/21 | 89 | 95 | 89 | 91 | 7,000 |
1998/01/20 | 80 | 80 | 80 | 80 | 1,000 |
1998/01/19 | 75 | 75 | 75 | 75 | 1,000 |
1998/01/16 | 71 | 71 | 71 | 71 | 11,000 |
1998/01/13 | 73 | 73 | 73 | 73 | 8,000 |
1998/01/12 | 73 | 73 | 71 | 71 | 6,000 |
1998/01/09 | 73 | 73 | 73 | 73 | 1,000 |
1998/01/08 | 73 | 73 | 68 | 68 | 15,000 |
1998/01/07 | 75 | 75 | 73 | 73 | 20,000 |
1998/01/06 | 70 | 75 | 70 | 75 | 20,000 |
1998/01/05 | 75 | 75 | 70 | 75 | 6,000 |