日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2002/12/30 95 105 95 105 3,000
2002/12/25 100 105 96 105 7,000
2002/12/24 96 100 96 100 8,000
2002/12/20 94 100 94 98 24,000
2002/12/19 92 92 91 91 4,000
2002/12/18 99 100 92 92 6,000
2002/12/17 103 103 100 102 4,000
2002/12/16 100 102 100 102 2,000
2002/12/13 100 100 100 100 5,000
2002/12/10 104 104 104 104 6,000
2002/12/06 101 101 100 100 3,000
2002/12/04 104 104 97 102 3,000
2002/12/03 100 103 90 103 20,000
2002/12/02 100 105 100 100 4,000
2002/11/29 100 105 100 105 2,000
2002/11/27 100 109 100 109 9,000
2002/11/26 108 108 99 104 28,000
2002/11/25 109 109 100 109 4,000
2002/11/21 110 110 110 110 6,000
2002/11/20 111 112 102 104 4,000
2002/11/19 112 112 112 112 2,000
2002/11/18 109 118 109 118 3,000
2002/11/14 113 118 113 118 4,000
2002/11/13 118 120 118 120 2,000
2002/11/12 128 128 128 128 1,000
2002/11/11 108 108 108 108 4,000
2002/11/08 109 109 109 109 1,000
2002/11/05 114 120 110 120 7,000
2002/10/29 120 120 110 119 4,000
2002/10/28 117 117 109 117 15,000
2002/10/24 119 119 119 119 1,000
2002/10/23 120 120 110 120 5,000
2002/10/18 115 122 115 122 4,000
2002/10/17 119 119 119 119 1,000
2002/10/16 115 120 115 120 7,000
2002/10/15 115 115 115 115 1,000
2002/10/10 111 115 110 115 6,000
2002/10/08 110 118 110 118 3,000
2002/10/07 112 112 112 112 1,000
2002/10/03 112 117 112 117 3,000
2002/09/30 111 111 111 111 1,000
2002/09/27 116 116 116 116 2,000
2002/09/26 119 119 119 119 1,000
2002/09/25 111 120 110 120 10,000
2002/09/24 115 116 111 116 6,000
2002/09/20 118 118 116 116 3,000
2002/09/19 130 130 116 116 5,000
2002/09/18 128 130 115 129 16,000
2002/09/17 125 130 119 128 26,000
2002/09/13 110 145 110 130 61,000
2002/09/12 115 123 104 110 35,000
2002/09/11 102 114 102 114 17,000
2002/09/10 102 102 102 102 2,000
2002/09/09 101 102 101 102 2,000
2002/09/06 101 101 101 101 1,000
2002/09/04 102 102 102 102 3,000
2002/09/03 105 105 104 104 4,000
2002/08/29 105 105 105 105 1,000
2002/08/28 105 105 105 105 1,000
2002/08/27 105 105 105 105 2,000
2002/08/22 101 101 101 101 7,000
2002/08/21 102 102 101 101 2,000
2002/08/08 104 104 104 104 1,000
2002/08/05 105 105 105 105 3,000
2002/07/30 108 108 105 105 7,000
2002/07/24 108 108 108 108 1,000
2002/07/19 110 110 110 110 2,000
2002/07/16 110 110 110 110 2,000
2002/07/12 110 110 110 110 1,000
2002/07/10 104 106 104 106 2,000
2002/07/09 103 103 103 103 3,000
2002/07/08 103 103 103 103 1,000
2002/07/03 109 109 103 103 7,000
2002/06/24 109 109 109 109 1,000
2002/06/20 105 109 105 109 3,000
2002/06/18 105 105 105 105 2,000
2002/06/12 115 115 103 103 3,000
2002/06/10 110 110 110 110 2,000
2002/06/04 112 112 112 112 1,000
2002/06/03 112 112 112 112 1,000
2002/05/31 112 112 112 112 2,000
2002/05/29 112 112 112 112 2,000
2002/05/28 112 112 112 112 1,000
2002/05/23 107 107 107 107 1,000
2002/05/22 106 106 106 106 3,000
2002/05/20 110 110 110 110 2,000
2002/05/17 106 106 106 106 2,000
2002/05/13 103 103 103 103 1,000
2002/05/10 106 106 106 106 1,000
2002/05/02 110 110 110 110 1,000
2002/04/22 105 105 103 103 3,000
2002/04/16 106 106 106 106 6,000
2002/04/12 109 109 109 109 3,000
2002/04/10 109 109 109 109 2,000
2002/04/09 109 109 109 109 3,000
2002/04/04 109 109 109 109 1,000
2002/04/02 109 109 109 109 1,000
2002/04/01 109 109 109 109 1,000
2002/03/29 109 109 109 109 1,000
2002/03/28 107 107 107 107 1,000
2002/03/27 107 107 107 107 1,000
2002/03/26 108 108 107 107 4,000
2002/03/22 107 107 107 107 1,000
2002/03/20 110 110 105 105 3,000
2002/03/19 111 115 111 115 6,000
2002/03/08 115 115 115 115 6,000
2002/03/04 115 115 115 115 3,000
2002/03/01 105 111 105 111 5,000
2002/02/28 101 102 101 102 3,000
2002/02/27 106 106 100 100 5,000
2002/02/26 105 105 105 105 1,000
2002/02/18 108 108 107 107 5,000
2002/02/14 105 105 105 105 138,000
2002/02/13 107 110 105 105 8,000
2002/02/12 98 98 98 98 4,000
2002/02/08 99 99 98 98 2,000
2002/02/07 98 98 98 98 3,000
2002/02/06 100 100 100 100 1,000
2002/01/30 98 120 98 120 5,000
2002/01/23 99 106 99 106 2,000
2002/01/22 100 105 100 105 3,000
2002/01/21 100 100 100 100 6,000
2002/01/18 98 99 98 99 4,000

このページの先頭へ