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 |
---|---|---|---|---|---|
2003/12/30 | 116 | 123 | 116 | 123 | 18,000 |
2003/12/29 | 123 | 123 | 123 | 123 | 1,000 |
2003/12/26 | 120 | 120 | 120 | 120 | 1,000 |
2003/12/25 | 119 | 119 | 119 | 119 | 1,000 |
2003/12/24 | 119 | 119 | 119 | 119 | 4,000 |
2003/12/19 | 120 | 121 | 120 | 120 | 5,000 |
2003/12/18 | 120 | 120 | 120 | 120 | 3,000 |
2003/12/17 | 128 | 128 | 121 | 121 | 4,000 |
2003/12/15 | 119 | 119 | 119 | 119 | 4,000 |
2003/12/12 | 126 | 126 | 122 | 122 | 3,000 |
2003/12/11 | 122 | 122 | 122 | 122 | 1,000 |
2003/12/08 | 126 | 126 | 122 | 122 | 2,000 |
2003/12/05 | 124 | 124 | 121 | 121 | 5,000 |
2003/12/04 | 126 | 126 | 126 | 126 | 2,000 |
2003/12/03 | 126 | 126 | 126 | 126 | 1,000 |
2003/11/28 | 129 | 129 | 129 | 129 | 2,000 |
2003/11/27 | 129 | 129 | 129 | 129 | 2,000 |
2003/11/25 | 120 | 125 | 120 | 125 | 3,000 |
2003/11/21 | 128 | 128 | 128 | 128 | 1,000 |
2003/11/20 | 129 | 129 | 129 | 129 | 3,000 |
2003/11/19 | 127 | 130 | 127 | 130 | 4,000 |
2003/11/18 | 129 | 129 | 129 | 129 | 2,000 |
2003/11/17 | 130 | 130 | 130 | 130 | 2,000 |
2003/11/14 | 136 | 136 | 130 | 130 | 8,000 |
2003/11/13 | 133 | 133 | 133 | 133 | 2,000 |
2003/11/12 | 140 | 140 | 140 | 140 | 2,000 |
2003/11/11 | 140 | 140 | 140 | 140 | 3,000 |
2003/11/06 | 154 | 154 | 154 | 154 | 1,000 |
2003/11/04 | 140 | 155 | 140 | 155 | 4,000 |
2003/10/30 | 150 | 159 | 150 | 159 | 8,000 |
2003/10/29 | 150 | 150 | 150 | 150 | 2,000 |
2003/10/28 | 150 | 150 | 150 | 150 | 1,000 |
2003/10/27 | 145 | 145 | 145 | 145 | 1,000 |
2003/10/21 | 158 | 159 | 158 | 159 | 6,000 |
2003/10/20 | 160 | 160 | 158 | 158 | 9,000 |
2003/10/17 | 163 | 163 | 160 | 160 | 19,000 |
2003/10/16 | 163 | 163 | 162 | 163 | 16,000 |
2003/10/15 | 150 | 155 | 150 | 155 | 16,000 |
2003/10/14 | 145 | 149 | 145 | 149 | 15,000 |
2003/10/10 | 142 | 142 | 142 | 142 | 1,000 |
2003/10/08 | 142 | 142 | 142 | 142 | 1,000 |
2003/10/07 | 145 | 145 | 145 | 145 | 6,000 |
2003/10/06 | 147 | 147 | 145 | 145 | 3,000 |
2003/10/03 | 145 | 145 | 145 | 145 | 5,000 |
2003/10/02 | 140 | 145 | 140 | 141 | 15,000 |
2003/09/30 | 139 | 139 | 139 | 139 | 3,000 |
2003/09/26 | 139 | 139 | 139 | 139 | 4,000 |
2003/09/25 | 139 | 140 | 138 | 138 | 12,000 |
2003/09/24 | 137 | 142 | 137 | 139 | 7,000 |
2003/09/22 | 138 | 138 | 138 | 138 | 12,000 |
2003/09/19 | 135 | 136 | 135 | 136 | 3,000 |
2003/09/18 | 136 | 140 | 135 | 140 | 5,000 |
2003/09/16 | 145 | 145 | 145 | 145 | 1,000 |
2003/09/12 | 149 | 149 | 149 | 149 | 9,000 |
2003/09/11 | 145 | 145 | 145 | 145 | 8,000 |
2003/09/10 | 144 | 148 | 144 | 145 | 42,000 |
2003/09/09 | 145 | 145 | 144 | 144 | 5,000 |
2003/09/08 | 141 | 141 | 141 | 141 | 2,000 |
2003/09/05 | 136 | 143 | 136 | 141 | 10,000 |
2003/09/04 | 137 | 145 | 137 | 145 | 23,000 |
2003/09/03 | 135 | 138 | 135 | 138 | 7,000 |
2003/09/02 | 135 | 135 | 135 | 135 | 1,000 |
2003/09/01 | 138 | 138 | 133 | 133 | 7,000 |
2003/08/29 | 131 | 131 | 131 | 131 | 1,000 |
2003/08/28 | 131 | 131 | 131 | 131 | 2,000 |
2003/08/27 | 130 | 130 | 130 | 130 | 6,000 |
2003/08/26 | 132 | 132 | 131 | 131 | 5,000 |
2003/08/25 | 121 | 123 | 121 | 123 | 17,000 |
2003/08/22 | 127 | 127 | 126 | 126 | 4,000 |
2003/08/21 | 126 | 127 | 126 | 127 | 2,000 |
2003/08/20 | 122 | 125 | 122 | 125 | 5,000 |
2003/08/19 | 121 | 121 | 121 | 121 | 1,000 |
2003/08/14 | 120 | 122 | 120 | 122 | 2,000 |
2003/08/13 | 120 | 120 | 120 | 120 | 5,000 |
2003/08/12 | 119 | 119 | 119 | 119 | 1,000 |
2003/08/07 | 118 | 118 | 115 | 115 | 9,000 |
2003/08/05 | 120 | 120 | 117 | 117 | 10,000 |
2003/08/04 | 120 | 120 | 120 | 120 | 4,000 |
2003/07/31 | 122 | 122 | 121 | 121 | 4,000 |
2003/07/30 | 123 | 123 | 121 | 121 | 2,000 |
2003/07/29 | 125 | 125 | 121 | 121 | 2,000 |
2003/07/24 | 118 | 118 | 118 | 118 | 1,000 |
2003/07/22 | 116 | 116 | 116 | 116 | 8,000 |
2003/07/18 | 120 | 120 | 114 | 115 | 17,000 |
2003/07/16 | 131 | 131 | 131 | 131 | 3,000 |
2003/07/15 | 125 | 130 | 120 | 130 | 4,000 |
2003/07/14 | 125 | 125 | 125 | 125 | 2,000 |
2003/07/11 | 126 | 126 | 125 | 125 | 6,000 |
2003/07/10 | 128 | 128 | 125 | 125 | 6,000 |
2003/07/09 | 128 | 128 | 128 | 128 | 4,000 |
2003/07/03 | 132 | 132 | 128 | 128 | 4,000 |
2003/07/02 | 131 | 131 | 128 | 128 | 5,000 |
2003/07/01 | 130 | 130 | 130 | 130 | 2,000 |
2003/06/30 | 132 | 132 | 126 | 130 | 6,000 |
2003/06/27 | 131 | 131 | 131 | 131 | 1,000 |
2003/06/26 | 130 | 131 | 130 | 130 | 8,000 |
2003/06/25 | 130 | 130 | 130 | 130 | 10,000 |
2003/06/24 | 130 | 130 | 130 | 130 | 3,000 |
2003/06/23 | 131 | 131 | 129 | 129 | 4,000 |
2003/06/19 | 130 | 131 | 130 | 130 | 9,000 |
2003/06/18 | 129 | 129 | 129 | 129 | 3,000 |
2003/06/17 | 127 | 128 | 127 | 127 | 16,000 |
2003/06/16 | 123 | 125 | 123 | 125 | 3,000 |
2003/06/13 | 122 | 122 | 122 | 122 | 3,000 |
2003/06/12 | 123 | 125 | 122 | 122 | 4,000 |
2003/06/11 | 120 | 125 | 120 | 122 | 10,000 |
2003/06/10 | 125 | 125 | 120 | 120 | 8,000 |
2003/06/09 | 120 | 120 | 120 | 120 | 3,000 |
2003/06/06 | 120 | 120 | 120 | 120 | 1,000 |
2003/06/05 | 120 | 120 | 120 | 120 | 1,000 |
2003/06/04 | 118 | 124 | 118 | 124 | 3,000 |
2003/06/02 | 111 | 115 | 111 | 115 | 4,000 |
2003/05/27 | 124 | 124 | 123 | 123 | 4,000 |
2003/05/26 | 125 | 125 | 125 | 125 | 5,000 |
2003/05/23 | 125 | 125 | 125 | 125 | 9,000 |
2003/05/22 | 123 | 123 | 122 | 122 | 4,000 |
2003/05/21 | 118 | 122 | 118 | 122 | 16,000 |
2003/05/20 | 118 | 118 | 118 | 118 | 3,000 |
2003/05/19 | 118 | 118 | 118 | 118 | 2,000 |
2003/05/16 | 117 | 120 | 116 | 118 | 13,000 |
2003/05/15 | 116 | 117 | 116 | 117 | 3,000 |
2003/05/13 | 116 | 116 | 116 | 116 | 1,000 |
2003/05/12 | 116 | 116 | 116 | 116 | 1,000 |
2003/05/09 | 120 | 120 | 115 | 115 | 3,000 |
2003/05/07 | 111 | 111 | 111 | 111 | 5,000 |
2003/05/02 | 111 | 111 | 111 | 111 | 2,000 |
2003/04/28 | 110 | 110 | 110 | 110 | 2,000 |
2003/04/25 | 115 | 115 | 115 | 115 | 2,000 |
2003/04/23 | 110 | 115 | 110 | 115 | 11,000 |
2003/04/22 | 114 | 118 | 114 | 118 | 7,000 |
2003/04/21 | 114 | 114 | 114 | 114 | 3,000 |
2003/04/18 | 113 | 114 | 113 | 114 | 2,000 |
2003/04/17 | 114 | 114 | 114 | 114 | 5,000 |
2003/04/16 | 110 | 110 | 110 | 110 | 2,000 |
2003/04/15 | 110 | 110 | 110 | 110 | 1,000 |
2003/04/11 | 106 | 108 | 106 | 108 | 3,000 |
2003/04/10 | 106 | 106 | 106 | 106 | 1,000 |
2003/04/09 | 105 | 105 | 105 | 105 | 2,000 |
2003/04/08 | 105 | 105 | 105 | 105 | 2,000 |
2003/04/04 | 102 | 102 | 102 | 102 | 9,000 |
2003/04/03 | 103 | 103 | 103 | 103 | 2,000 |
2003/04/02 | 105 | 105 | 105 | 105 | 2,000 |
2003/04/01 | 102 | 102 | 102 | 102 | 2,000 |
2003/03/31 | 102 | 102 | 102 | 102 | 1,000 |
2003/03/28 | 103 | 103 | 102 | 102 | 7,000 |
2003/03/26 | 102 | 102 | 102 | 102 | 3,000 |
2003/03/24 | 103 | 103 | 101 | 101 | 5,000 |
2003/03/17 | 100 | 103 | 100 | 103 | 13,000 |
2003/03/14 | 100 | 100 | 100 | 100 | 2,000 |
2003/03/13 | 104 | 104 | 104 | 104 | 1,000 |
2003/03/12 | 105 | 105 | 105 | 105 | 1,000 |
2003/03/11 | 100 | 100 | 100 | 100 | 10,000 |
2003/03/10 | 100 | 100 | 100 | 100 | 5,000 |
2003/03/06 | 100 | 100 | 100 | 100 | 1,000 |
2003/03/04 | 104 | 104 | 104 | 104 | 1,000 |
2003/03/03 | 102 | 102 | 102 | 102 | 2,000 |
2003/02/28 | 102 | 102 | 102 | 102 | 1,000 |
2003/02/27 | 100 | 100 | 100 | 100 | 1,000 |
2003/02/26 | 107 | 107 | 101 | 101 | 7,000 |
2003/02/25 | 105 | 105 | 105 | 105 | 1,000 |
2003/02/24 | 105 | 105 | 105 | 105 | 2,000 |
2003/02/21 | 106 | 106 | 105 | 105 | 14,000 |
2003/02/20 | 106 | 106 | 106 | 106 | 6,000 |
2003/02/19 | 109 | 109 | 106 | 106 | 4,000 |
2003/02/18 | 109 | 109 | 109 | 109 | 1,000 |
2003/02/17 | 108 | 109 | 108 | 109 | 10,000 |
2003/02/14 | 106 | 106 | 106 | 106 | 2,000 |
2003/02/13 | 105 | 106 | 105 | 106 | 15,000 |
2003/02/12 | 105 | 111 | 103 | 111 | 25,000 |
2003/02/10 | 102 | 102 | 102 | 102 | 3,000 |
2003/02/07 | 98 | 98 | 98 | 98 | 1,000 |
2003/02/06 | 100 | 100 | 98 | 98 | 27,000 |
2003/02/05 | 98 | 98 | 98 | 98 | 6,000 |
2003/02/04 | 98 | 98 | 98 | 98 | 10,000 |
2003/02/03 | 98 | 98 | 98 | 98 | 1,000 |
2003/01/29 | 100 | 100 | 100 | 100 | 1,000 |
2003/01/27 | 100 | 100 | 100 | 100 | 13,000 |
2003/01/24 | 97 | 101 | 97 | 100 | 7,000 |
2003/01/21 | 94 | 95 | 94 | 95 | 21,000 |
2003/01/20 | 100 | 100 | 94 | 94 | 11,000 |
2003/01/17 | 98 | 100 | 98 | 100 | 21,000 |
2003/01/16 | 96 | 99 | 91 | 99 | 23,000 |
2003/01/15 | 103 | 103 | 98 | 98 | 3,000 |
2003/01/14 | 100 | 104 | 100 | 104 | 3,000 |
2003/01/10 | 100 | 105 | 100 | 105 | 5,000 |
2003/01/09 | 100 | 100 | 100 | 100 | 5,000 |