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
2007/12/28 664 680 653 680 27,000
2007/12/27 676 694 670 675 102,000
2007/12/26 650 700 650 675 55,000
2007/12/25 650 650 622 650 42,000
2007/12/21 604 632 587 632 48,000
2007/12/20 622 630 610 617 21,000
2007/12/19 646 646 620 620 23,000
2007/12/18 630 655 620 636 55,000
2007/12/17 711 711 660 660 31,000
2007/12/14 718 730 701 701 42,000
2007/12/13 730 730 711 717 11,000
2007/12/12 709 757 709 739 63,000
2007/12/11 734 745 717 718 25,000
2007/12/10 760 760 705 728 84,000
2007/12/07 763 786 748 761 18,000
2007/12/06 744 765 744 763 8,000
2007/12/05 756 762 737 740 36,000
2007/12/04 793 793 763 769 41,000
2007/12/03 821 821 791 803 45,000
2007/11/30 800 809 783 800 68,000
2007/11/29 808 808 782 797 33,000
2007/11/28 800 800 766 778 33,000
2007/11/27 764 799 764 778 43,000
2007/11/26 771 817 753 817 129,000
2007/11/22 701 730 682 721 32,000
2007/11/21 719 747 709 727 44,000
2007/11/20 730 749 665 749 91,000
2007/11/19 774 785 710 739 115,000
2007/11/16 808 808 752 767 289,000
2007/11/15 900 900 830 848 92,000
2007/11/14 926 950 900 910 72,000
2007/11/13 870 910 870 901 28,000
2007/11/12 859 879 826 866 88,000
2007/11/09 891 929 890 899 27,000
2007/11/08 867 909 867 886 47,000
2007/11/07 950 970 917 917 35,000
2007/11/06 979 988 950 951 52,000
2007/11/05 1,020 1,020 975 986 31,000
2007/11/02 982 1,029 982 1,020 20,000
2007/11/01 1,050 1,060 1,011 1,032 31,000
2007/10/31 1,015 1,016 1,000 1,010 50,000
2007/10/30 1,099 1,099 1,053 1,056 31,000
2007/10/29 1,078 1,105 1,068 1,079 35,000
2007/10/26 1,090 1,090 1,055 1,065 30,000
2007/10/25 1,103 1,118 1,080 1,110 33,000
2007/10/24 1,100 1,140 1,100 1,130 45,000
2007/10/23 1,124 1,129 1,066 1,080 41,000
2007/10/22 1,047 1,078 1,047 1,061 48,000
2007/10/19 1,150 1,155 1,133 1,135 22,000
2007/10/18 1,148 1,186 1,131 1,170 54,000
2007/10/17 1,191 1,195 1,150 1,150 77,000
2007/10/16 1,276 1,276 1,215 1,225 113,000
2007/10/15 1,249 1,278 1,210 1,278 207,000
2007/10/12 1,135 1,201 1,120 1,200 98,000
2007/10/11 1,139 1,140 1,100 1,133 37,000
2007/10/10 1,169 1,190 1,066 1,144 76,000
2007/10/09 1,204 1,216 1,155 1,160 78,000
2007/10/05 1,228 1,229 1,180 1,195 77,000
2007/10/04 1,149 1,230 1,146 1,208 227,000
2007/10/03 1,115 1,150 1,086 1,140 110,000
2007/10/02 1,091 1,110 1,081 1,087 94,000
2007/10/01 1,055 1,088 1,042 1,061 55,000
2007/09/28 1,140 1,140 1,074 1,095 92,000
2007/09/27 1,141 1,150 1,073 1,083 217,000
2007/09/26 970 1,041 970 1,041 196,000
2007/09/25 958 958 930 941 35,000
2007/09/21 960 969 945 959 84,000
2007/09/20 897 930 885 930 103,000
2007/09/19 900 903 867 867 88,000
2007/09/18 887 887 850 856 66,000
2007/09/14 915 915 893 898 32,000
2007/09/13 937 947 908 915 56,000
2007/09/12 966 977 925 947 99,000
2007/09/11 966 980 923 946 54,000
2007/09/10 963 984 948 960 178,000
2007/09/07 1,000 1,058 998 1,023 113,000
2007/09/06 953 995 950 991 87,000
2007/09/05 999 1,000 976 993 173,000
2007/09/04 917 1,010 898 960 334,000
2007/09/03 929 948 885 911 165,000
2007/08/31 855 960 820 934 123,000
2007/08/30 895 895 845 860 44,000
2007/08/29 852 887 840 865 78,000
2007/08/28 940 940 902 902 28,000
2007/08/27 1,007 1,018 939 957 51,000
2007/08/24 960 960 930 947 41,000
2007/08/23 966 966 937 950 31,000
2007/08/22 970 980 933 934 34,000
2007/08/21 980 1,035 969 980 47,000
2007/08/20 958 1,000 940 983 84,000
2007/08/17 1,015 1,029 901 902 55,000
2007/08/16 985 1,029 933 1,015 77,000
2007/08/15 1,030 1,087 1,003 1,034 254,000
2007/08/14 970 1,090 960 1,090 201,000
2007/08/13 936 1,003 928 990 80,000
2007/08/10 963 995 929 929 109,000
2007/08/09 986 1,005 920 1,003 145,000
2007/08/08 1,030 1,040 935 935 156,000
2007/08/07 1,076 1,135 1,030 1,030 115,000
2007/08/06 1,053 1,117 1,053 1,069 62,000
2007/08/03 1,153 1,160 1,062 1,093 72,000
2007/08/02 1,194 1,230 1,081 1,136 107,000
2007/08/01 1,249 1,257 1,165 1,177 135,000
2007/07/31 1,269 1,269 1,215 1,250 74,000
2007/07/30 1,235 1,240 1,165 1,212 168,000
2007/07/27 1,280 1,314 1,250 1,275 113,000
2007/07/26 1,384 1,430 1,306 1,332 203,000
2007/07/25 1,286 1,430 1,285 1,404 247,000
2007/07/24 1,399 1,400 1,300 1,306 169,000
2007/07/23 1,200 1,377 1,200 1,377 215,000
2007/07/20 1,301 1,320 1,252 1,252 103,000
2007/07/19 1,350 1,401 1,276 1,334 186,000
2007/07/18 1,306 1,395 1,252 1,390 198,000
2007/07/17 1,411 1,411 1,287 1,300 180,000
2007/07/13 1,505 1,585 1,368 1,391 295,000
2007/07/12 1,720 1,729 1,444 1,465 328,000
2007/07/11 1,613 1,738 1,600 1,654 367,000
2007/07/10 1,536 1,673 1,511 1,673 371,000
2007/07/09 1,516 1,540 1,460 1,530 142,000
2007/07/06 1,540 1,597 1,381 1,456 185,000
2007/07/05 1,635 1,695 1,500 1,521 413,000
2007/07/04 1,474 1,719 1,471 1,591 498,000
2007/07/03 1,463 1,534 1,430 1,520 302,000
2007/07/02 1,318 1,421 1,317 1,403 193,000
2007/06/29 1,430 1,450 1,305 1,318 270,000
2007/06/28 1,228 1,370 1,225 1,370 561,000
2007/06/27 1,130 1,193 1,130 1,170 73,000
2007/06/26 1,205 1,205 1,118 1,118 45,000
2007/06/25 1,148 1,239 1,138 1,225 106,000
2007/06/22 1,172 1,180 1,101 1,160 91,000
2007/06/21 1,014 1,180 975 1,180 234,000
2007/06/20 1,030 1,040 1,000 1,020 104,000
2007/06/19 1,030 1,070 992 1,060 184,000
2007/06/18 988 1,030 980 1,030 230,000
2007/06/15 880 930 875 930 209,000
2007/06/14 855 860 850 859 13,000
2007/06/13 840 845 840 842 7,000
2007/06/12 850 850 820 843 41,000
2007/06/11 900 900 865 865 35,000
2007/06/08 889 902 880 899 41,000
2007/06/07 898 920 880 910 151,000
2007/06/06 900 918 870 918 117,000
2007/06/05 900 912 881 900 95,000
2007/06/04 910 919 876 889 138,000
2007/06/01 798 879 794 870 278,000
2007/05/31 780 825 780 782 86,000
2007/05/30 802 820 777 777 35,000
2007/05/29 816 816 785 800 36,000
2007/05/28 799 806 795 806 52,000
2007/05/25 750 784 749 784 34,000
2007/05/24 766 780 750 760 25,000
2007/05/23 802 820 785 785 25,000
2007/05/22 786 798 786 798 19,000
2007/05/21 760 790 750 776 21,000
2007/05/18 745 760 720 760 38,000
2007/05/17 709 734 709 731 15,000
2007/05/16 719 719 704 719 13,000
2007/05/15 750 752 715 729 24,000
2007/05/14 785 785 767 779 46,000
2007/05/11 800 800 770 787 93,000
2007/05/10 799 820 799 800 51,000
2007/05/09 799 799 770 790 38,000
2007/05/08 819 819 790 800 56,000
2007/05/07 815 830 815 820 119,000
2007/05/02 773 814 771 796 150,000
2007/05/01 763 773 745 765 83,000
2007/04/27 722 813 719 763 394,000
2007/04/26 698 730 698 723 277,000
2007/04/25 684 703 670 680 423,000
2007/04/24 638 638 628 634 53,000
2007/04/23 615 646 615 643 126,000
2007/04/20 615 615 605 612 41,000
2007/04/19 601 616 600 612 81,000
2007/04/18 598 604 590 601 49,000
2007/04/17 606 607 598 598 45,000
2007/04/16 606 606 600 606 20,000
2007/04/13 627 628 593 600 136,000
2007/04/12 573 615 573 614 93,000
2007/04/11 575 584 574 577 49,000
2007/04/10 610 610 570 572 43,000
2007/04/09 599 603 580 600 74,000
2007/04/06 613 613 583 603 67,000
2007/04/05 626 626 598 618 182,000
2007/04/04 579 620 575 620 207,000
2007/04/03 570 573 553 558 74,000
2007/04/02 580 592 560 561 141,000
2007/03/30 600 604 580 585 291,000
2007/03/29 537 572 523 570 174,000
2007/03/28 509 537 508 537 124,000
2007/03/27 491 510 491 507 68,000
2007/03/26 494 499 489 489 34,000
2007/03/23 506 506 490 492 46,000
2007/03/22 512 515 510 510 14,000
2007/03/20 522 522 507 507 30,000
2007/03/19 517 522 517 518 13,000
2007/03/16 515 538 514 525 56,000
2007/03/15 499 549 499 545 145,000
2007/03/14 493 494 489 489 14,000
2007/03/13 487 493 486 493 11,000
2007/03/12 485 495 485 486 20,000
2007/03/09 496 497 483 483 13,000
2007/03/08 496 496 496 496 1,000
2007/03/07 484 486 483 486 9,000
2007/03/06 480 482 480 481 42,000
2007/03/05 490 490 480 480 28,000
2007/03/02 493 498 491 491 29,000
2007/03/01 500 500 491 499 20,000
2007/02/28 500 500 480 490 50,000
2007/02/27 511 514 502 503 35,000
2007/02/26 520 520 511 511 33,000
2007/02/23 517 518 510 510 44,000
2007/02/22 518 520 516 517 22,000
2007/02/21 517 525 515 518 26,000
2007/02/20 526 526 515 516 15,000
2007/02/19 514 521 514 519 18,000
2007/02/16 512 519 510 512 20,000
2007/02/15 521 521 502 502 30,000
2007/02/14 527 527 521 521 14,000
2007/02/13 521 535 521 526 10,000
2007/02/09 522 525 522 523 8,000
2007/02/08 528 528 521 521 24,000
2007/02/07 530 530 529 529 13,000
2007/02/06 547 547 525 525 16,000
2007/02/05 551 551 548 551 5,000
2007/02/02 552 554 551 552 7,000
2007/02/01 545 550 535 550 24,000
2007/01/31 543 543 535 535 12,000
2007/01/30 518 543 518 543 52,000
2007/01/29 536 537 523 523 53,000
2007/01/26 540 540 531 538 38,000
2007/01/25 574 578 535 541 144,000
2007/01/24 591 591 584 584 27,000
2007/01/23 591 591 581 585 35,000
2007/01/22 576 595 576 591 47,000
2007/01/19 571 572 564 572 26,000
2007/01/18 568 570 561 562 21,000
2007/01/17 565 566 562 562 8,000
2007/01/16 570 571 562 565 13,000
2007/01/15 561 573 561 572 34,000
2007/01/12 549 568 545 561 25,000
2007/01/11 549 551 545 546 14,000
2007/01/10 560 560 550 551 49,000
2007/01/09 534 556 530 550 68,000
2007/01/05 525 528 525 527 57,000
2007/01/04 491 528 491 526 64,000

このページの先頭へ