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 |
---|---|---|---|---|---|
2004/12/30 | 251 | 254 | 251 | 253 | 14,000 |
2004/12/29 | 268 | 268 | 250 | 251 | 21,000 |
2004/12/28 | 270 | 270 | 250 | 250 | 26,000 |
2004/12/27 | 294 | 295 | 270 | 270 | 127,000 |
2004/12/24 | 294 | 294 | 267 | 289 | 125,000 |
2004/12/22 | 214 | 235 | 208 | 235 | 39,000 |
2004/12/21 | 205 | 214 | 205 | 207 | 49,000 |
2004/12/20 | 203 | 204 | 202 | 202 | 60,000 |
2004/12/17 | 210 | 210 | 201 | 207 | 49,000 |
2004/12/16 | 210 | 211 | 200 | 209 | 25,000 |
2004/12/15 | 208 | 210 | 206 | 208 | 78,000 |
2004/12/14 | 206 | 210 | 204 | 210 | 18,000 |
2004/12/13 | 220 | 220 | 220 | 220 | 1,000 |
2004/12/10 | 234 | 234 | 219 | 225 | 17,000 |
2004/12/09 | 239 | 242 | 232 | 235 | 32,000 |
2004/12/08 | 243 | 243 | 239 | 240 | 10,000 |
2004/12/07 | 246 | 246 | 246 | 246 | 8,000 |
2004/12/06 | 247 | 247 | 247 | 247 | 2,000 |
2004/12/03 | 243 | 243 | 242 | 242 | 3,000 |
2004/12/01 | 252 | 252 | 252 | 252 | 3,000 |
2004/11/30 | 253 | 253 | 253 | 253 | 2,000 |
2004/11/29 | 248 | 248 | 248 | 248 | 1,000 |
2004/11/26 | 246 | 246 | 240 | 240 | 4,000 |
2004/11/25 | 247 | 247 | 241 | 241 | 4,000 |
2004/11/24 | 242 | 245 | 242 | 245 | 3,000 |
2004/11/22 | 256 | 256 | 240 | 241 | 20,000 |
2004/11/19 | 235 | 250 | 235 | 241 | 17,000 |
2004/11/18 | 239 | 239 | 233 | 233 | 8,000 |
2004/11/17 | 235 | 238 | 235 | 238 | 8,000 |
2004/11/16 | 238 | 238 | 233 | 234 | 5,000 |
2004/11/15 | 238 | 239 | 238 | 238 | 6,000 |
2004/11/12 | 238 | 238 | 233 | 233 | 8,000 |
2004/11/11 | 245 | 251 | 238 | 238 | 28,000 |
2004/11/10 | 250 | 250 | 248 | 250 | 15,000 |
2004/11/09 | 250 | 250 | 238 | 248 | 10,000 |
2004/11/08 | 233 | 255 | 233 | 255 | 21,000 |
2004/11/05 | 230 | 243 | 230 | 243 | 37,000 |
2004/11/04 | 243 | 243 | 243 | 243 | 10,000 |
2004/11/02 | 240 | 244 | 238 | 244 | 7,000 |
2004/10/27 | 243 | 248 | 242 | 248 | 5,000 |
2004/10/26 | 238 | 253 | 238 | 253 | 16,000 |
2004/10/25 | 258 | 258 | 258 | 258 | 3,000 |
2004/10/22 | 260 | 260 | 245 | 260 | 11,000 |
2004/10/21 | 264 | 264 | 260 | 260 | 22,000 |
2004/10/20 | 270 | 270 | 270 | 270 | 2,000 |
2004/10/19 | 260 | 265 | 260 | 260 | 6,000 |
2004/10/18 | 265 | 266 | 260 | 260 | 10,000 |
2004/10/14 | 291 | 292 | 290 | 292 | 4,000 |
2004/10/13 | 288 | 288 | 288 | 288 | 2,000 |
2004/10/12 | 290 | 292 | 285 | 287 | 4,000 |
2004/10/08 | 290 | 292 | 290 | 290 | 4,000 |
2004/10/07 | 280 | 290 | 280 | 290 | 3,000 |
2004/10/06 | 288 | 290 | 280 | 290 | 6,000 |
2004/10/05 | 289 | 290 | 289 | 290 | 6,000 |
2004/10/04 | 270 | 290 | 270 | 290 | 11,000 |
2004/10/01 | 255 | 270 | 255 | 270 | 7,000 |
2004/09/30 | 238 | 255 | 238 | 255 | 5,000 |
2004/09/29 | 238 | 240 | 228 | 238 | 19,000 |
2004/09/28 | 250 | 255 | 250 | 250 | 6,000 |
2004/09/27 | 245 | 255 | 240 | 255 | 20,000 |
2004/09/24 | 270 | 275 | 270 | 270 | 3,000 |
2004/09/22 | 270 | 280 | 270 | 280 | 15,000 |
2004/09/21 | 298 | 298 | 285 | 285 | 27,000 |
2004/09/17 | 289 | 298 | 286 | 298 | 20,000 |
2004/09/16 | 300 | 300 | 276 | 289 | 39,000 |
2004/09/15 | 266 | 288 | 266 | 275 | 23,000 |
2004/09/14 | 265 | 269 | 265 | 265 | 28,000 |
2004/09/13 | 275 | 276 | 264 | 264 | 30,000 |
2004/09/10 | 285 | 285 | 270 | 275 | 33,000 |
2004/09/09 | 280 | 290 | 270 | 290 | 61,000 |
2004/09/08 | 295 | 303 | 285 | 285 | 24,000 |
2004/09/07 | 311 | 315 | 300 | 300 | 26,000 |
2004/09/06 | 317 | 317 | 306 | 316 | 11,000 |
2004/09/03 | 311 | 314 | 305 | 314 | 31,000 |
2004/09/02 | 315 | 315 | 308 | 315 | 7,000 |
2004/09/01 | 323 | 323 | 313 | 318 | 18,000 |
2004/08/31 | 325 | 325 | 317 | 325 | 12,000 |
2004/08/30 | 321 | 329 | 320 | 329 | 10,000 |
2004/08/27 | 325 | 330 | 320 | 330 | 7,000 |
2004/08/26 | 329 | 330 | 326 | 330 | 5,000 |
2004/08/25 | 338 | 338 | 330 | 337 | 11,000 |
2004/08/24 | 335 | 338 | 326 | 338 | 8,000 |
2004/08/23 | 335 | 340 | 335 | 340 | 3,000 |
2004/08/20 | 340 | 342 | 340 | 341 | 3,000 |
2004/08/19 | 344 | 345 | 331 | 345 | 8,000 |
2004/08/18 | 348 | 351 | 336 | 344 | 20,000 |
2004/08/17 | 354 | 359 | 349 | 359 | 7,000 |
2004/08/16 | 359 | 359 | 359 | 359 | 4,000 |
2004/08/13 | 359 | 364 | 356 | 364 | 7,000 |
2004/08/12 | 358 | 370 | 358 | 370 | 10,000 |
2004/08/11 | 346 | 358 | 346 | 358 | 10,000 |
2004/08/10 | 345 | 345 | 335 | 345 | 4,000 |
2004/08/09 | 329 | 340 | 329 | 340 | 11,000 |
2004/08/06 | 335 | 340 | 335 | 340 | 4,000 |
2004/08/05 | 345 | 345 | 335 | 345 | 9,000 |
2004/08/04 | 335 | 340 | 323 | 335 | 55,000 |
2004/08/03 | 358 | 360 | 350 | 350 | 23,000 |
2004/08/02 | 355 | 365 | 350 | 363 | 23,000 |
2004/07/30 | 359 | 369 | 346 | 365 | 26,000 |
2004/07/29 | 375 | 381 | 355 | 369 | 15,000 |
2004/07/28 | 351 | 375 | 351 | 375 | 16,000 |
2004/07/27 | 390 | 395 | 346 | 346 | 35,000 |
2004/07/26 | 396 | 396 | 376 | 395 | 29,000 |
2004/07/23 | 432 | 432 | 398 | 409 | 55,000 |
2004/07/22 | 433 | 447 | 431 | 439 | 221,000 |
2004/07/21 | 385 | 418 | 380 | 418 | 69,000 |
2004/07/20 | 390 | 390 | 376 | 390 | 23,000 |
2004/07/16 | 381 | 394 | 370 | 392 | 43,000 |
2004/07/15 | 400 | 400 | 400 | 400 | 2,000 |
2004/07/14 | 393 | 410 | 390 | 407 | 45,000 |
2004/07/13 | 419 | 420 | 409 | 413 | 29,000 |
2004/07/12 | 411 | 425 | 411 | 425 | 4,000 |
2004/07/09 | 426 | 426 | 420 | 421 | 22,000 |
2004/07/08 | 430 | 433 | 424 | 426 | 29,000 |
2004/07/07 | 419 | 434 | 416 | 424 | 33,000 |
2004/07/06 | 429 | 435 | 418 | 423 | 45,000 |
2004/07/05 | 421 | 433 | 420 | 430 | 26,000 |
2004/07/02 | 430 | 442 | 425 | 425 | 16,000 |
2004/07/01 | 425 | 440 | 425 | 435 | 33,000 |
2004/06/30 | 424 | 440 | 420 | 440 | 42,000 |
2004/06/29 | 425 | 434 | 418 | 424 | 36,000 |
2004/06/28 | 440 | 440 | 425 | 425 | 35,000 |
2004/06/25 | 446 | 449 | 432 | 445 | 53,000 |
2004/06/24 | 461 | 466 | 445 | 445 | 104,000 |
2004/06/23 | 424 | 466 | 422 | 466 | 195,000 |
2004/06/22 | 428 | 435 | 415 | 435 | 98,000 |
2004/06/21 | 435 | 444 | 426 | 438 | 103,000 |
2004/06/18 | 449 | 450 | 430 | 450 | 82,000 |
2004/06/17 | 453 | 460 | 440 | 460 | 82,000 |
2004/06/16 | 461 | 468 | 445 | 450 | 79,000 |
2004/06/15 | 450 | 456 | 429 | 456 | 128,000 |
2004/06/14 | 420 | 447 | 420 | 445 | 130,000 |
2004/06/11 | 418 | 419 | 405 | 411 | 92,000 |
2004/06/10 | 398 | 429 | 398 | 414 | 181,000 |
2004/06/09 | 369 | 395 | 362 | 395 | 145,000 |
2004/06/08 | 355 | 376 | 352 | 375 | 75,000 |
2004/06/07 | 328 | 354 | 328 | 354 | 18,000 |
2004/06/04 | 326 | 333 | 325 | 333 | 19,000 |
2004/06/03 | 334 | 335 | 325 | 330 | 15,000 |
2004/06/02 | 325 | 339 | 325 | 339 | 12,000 |
2004/06/01 | 325 | 341 | 321 | 336 | 18,000 |
2004/05/31 | 339 | 339 | 320 | 329 | 14,000 |
2004/05/28 | 355 | 355 | 335 | 345 | 9,000 |
2004/05/27 | 339 | 359 | 339 | 358 | 24,000 |
2004/05/26 | 339 | 339 | 335 | 338 | 11,000 |
2004/05/25 | 367 | 367 | 340 | 340 | 23,000 |
2004/05/24 | 370 | 370 | 364 | 365 | 14,000 |
2004/05/21 | 350 | 370 | 345 | 369 | 96,000 |
2004/05/20 | 355 | 355 | 342 | 349 | 19,000 |
2004/05/19 | 323 | 354 | 323 | 354 | 37,000 |
2004/05/18 | 315 | 330 | 315 | 320 | 24,000 |
2004/05/17 | 300 | 335 | 295 | 320 | 76,000 |
2004/05/14 | 330 | 333 | 320 | 320 | 21,000 |
2004/05/13 | 320 | 330 | 315 | 330 | 45,000 |
2004/05/12 | 339 | 339 | 290 | 335 | 64,000 |
2004/05/11 | 345 | 350 | 332 | 340 | 108,000 |
2004/05/10 | 343 | 370 | 343 | 346 | 213,000 |
2004/05/07 | 325 | 348 | 320 | 348 | 179,000 |
2004/05/06 | 302 | 330 | 290 | 325 | 158,000 |
2004/04/30 | 288 | 305 | 282 | 305 | 70,000 |
2004/04/28 | 269 | 284 | 269 | 284 | 12,000 |
2004/04/27 | 276 | 279 | 271 | 272 | 30,000 |
2004/04/26 | 289 | 295 | 280 | 281 | 45,000 |
2004/04/23 | 305 | 305 | 290 | 291 | 115,000 |
2004/04/22 | 278 | 320 | 274 | 298 | 319,000 |
2004/04/21 | 215 | 268 | 215 | 268 | 91,000 |
2004/04/20 | 208 | 210 | 208 | 210 | 2,000 |
2004/04/19 | 223 | 223 | 203 | 207 | 23,000 |
2004/04/16 | 224 | 225 | 224 | 225 | 3,000 |
2004/04/15 | 229 | 229 | 221 | 224 | 20,000 |
2004/04/14 | 231 | 232 | 230 | 230 | 21,000 |
2004/04/13 | 230 | 232 | 230 | 230 | 32,000 |
2004/04/12 | 239 | 260 | 205 | 225 | 172,000 |
2004/04/09 | 215 | 240 | 211 | 240 | 55,000 |
2004/04/08 | 193 | 210 | 189 | 210 | 81,000 |
2004/04/07 | 190 | 194 | 188 | 188 | 10,000 |
2004/04/06 | 195 | 196 | 184 | 188 | 45,000 |
2004/04/05 | 185 | 199 | 185 | 193 | 61,000 |
2004/04/02 | 183 | 184 | 181 | 184 | 11,000 |
2004/04/01 | 182 | 185 | 179 | 179 | 10,000 |
2004/03/31 | 177 | 177 | 176 | 176 | 7,000 |
2004/03/30 | 172 | 180 | 172 | 179 | 25,000 |
2004/03/29 | 175 | 175 | 172 | 172 | 16,000 |
2004/03/26 | 180 | 180 | 172 | 173 | 19,000 |
2004/03/25 | 176 | 180 | 176 | 178 | 13,000 |
2004/03/24 | 176 | 176 | 176 | 176 | 2,000 |
2004/03/23 | 178 | 178 | 176 | 176 | 12,000 |
2004/03/22 | 172 | 180 | 172 | 180 | 38,000 |
2004/03/19 | 175 | 180 | 172 | 172 | 19,000 |
2004/03/18 | 178 | 178 | 168 | 172 | 56,000 |
2004/03/17 | 169 | 180 | 165 | 180 | 63,000 |
2004/03/16 | 155 | 175 | 155 | 173 | 45,000 |
2004/03/15 | 152 | 155 | 152 | 155 | 14,000 |
2004/03/12 | 149 | 150 | 149 | 150 | 5,000 |
2004/03/11 | 149 | 152 | 149 | 152 | 15,000 |
2004/03/10 | 150 | 152 | 150 | 152 | 17,000 |
2004/03/09 | 150 | 150 | 149 | 149 | 18,000 |
2004/03/08 | 147 | 149 | 147 | 149 | 21,000 |
2004/03/05 | 145 | 147 | 145 | 147 | 10,000 |
2004/03/04 | 145 | 146 | 145 | 145 | 14,000 |
2004/03/03 | 145 | 145 | 145 | 145 | 7,000 |
2004/03/02 | 143 | 145 | 143 | 145 | 12,000 |
2004/03/01 | 142 | 143 | 142 | 143 | 15,000 |
2004/02/27 | 142 | 142 | 140 | 140 | 4,000 |
2004/02/26 | 139 | 140 | 139 | 140 | 3,000 |
2004/02/25 | 138 | 138 | 138 | 138 | 3,000 |
2004/02/24 | 138 | 138 | 138 | 138 | 4,000 |
2004/02/23 | 140 | 140 | 138 | 138 | 5,000 |
2004/02/20 | 140 | 140 | 140 | 140 | 4,000 |
2004/02/19 | 144 | 144 | 140 | 140 | 17,000 |
2004/02/18 | 145 | 145 | 140 | 144 | 18,000 |
2004/02/17 | 138 | 140 | 138 | 140 | 13,000 |
2004/02/16 | 138 | 138 | 138 | 138 | 2,000 |
2004/02/13 | 133 | 133 | 133 | 133 | 1,000 |
2004/02/12 | 143 | 143 | 143 | 143 | 2,000 |
2004/02/10 | 138 | 143 | 138 | 138 | 7,000 |
2004/02/09 | 125 | 132 | 125 | 128 | 11,000 |
2004/02/06 | 132 | 132 | 132 | 132 | 9,000 |
2004/01/30 | 142 | 142 | 142 | 142 | 3,000 |
2004/01/29 | 144 | 145 | 142 | 143 | 11,000 |
2004/01/27 | 146 | 146 | 146 | 146 | 3,000 |
2004/01/26 | 148 | 148 | 148 | 148 | 16,000 |
2004/01/22 | 148 | 148 | 148 | 148 | 4,000 |
2004/01/21 | 148 | 148 | 148 | 148 | 1,000 |
2004/01/20 | 140 | 148 | 140 | 148 | 23,000 |
2004/01/19 | 145 | 145 | 140 | 140 | 17,000 |
2004/01/15 | 138 | 139 | 138 | 139 | 6,000 |
2004/01/14 | 134 | 138 | 134 | 138 | 12,000 |
2004/01/13 | 133 | 133 | 133 | 133 | 4,000 |
2004/01/09 | 130 | 130 | 130 | 130 | 7,000 |
2004/01/08 | 128 | 128 | 128 | 128 | 1,000 |
2004/01/07 | 125 | 125 | 125 | 125 | 1,000 |