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
2010/12/30 684 684 670 678 12,000
2010/12/29 670 678 664 678 19,000
2010/12/28 671 671 664 664 12,000
2010/12/27 677 678 663 667 19,000
2010/12/24 645 680 645 670 81,000
2010/12/22 654 654 646 650 16,000
2010/12/21 652 652 642 649 10,000
2010/12/20 674 674 660 660 19,000
2010/12/17 665 665 654 664 35,000
2010/12/16 685 690 666 670 35,000
2010/12/15 667 686 666 686 156,000
2010/12/14 638 638 633 633 9,000
2010/12/13 648 648 636 636 13,000
2010/12/10 645 645 632 640 14,000
2010/12/09 634 635 628 635 12,000
2010/12/08 627 634 620 634 16,000
2010/12/07 635 635 618 623 17,000
2010/12/06 640 648 631 632 13,000
2010/12/03 643 644 635 640 14,000
2010/12/02 630 637 630 633 6,000
2010/12/01 631 631 630 630 3,000
2010/11/30 648 648 633 640 8,000
2010/11/29 640 642 636 642 4,000
2010/11/26 663 663 645 645 7,000
2010/11/25 645 670 637 670 13,000
2010/11/24 633 645 633 645 13,000
2010/11/22 637 645 636 645 10,000
2010/11/19 644 644 628 628 30,000
2010/11/18 610 620 610 616 20,000
2010/11/17 613 617 608 610 28,000
2010/11/16 630 630 610 614 35,000
2010/11/15 635 635 632 634 7,000
2010/11/12 644 644 635 635 10,000
2010/11/11 633 640 633 640 5,000
2010/11/10 620 633 620 628 17,000
2010/11/09 620 627 618 620 24,000
2010/11/08 637 638 620 625 27,000
2010/11/05 653 653 643 644 12,000
2010/11/04 655 660 653 653 7,000
2010/11/02 660 660 650 655 4,000
2010/11/01 670 690 670 670 10,000
2010/10/29 660 660 650 650 5,000
2010/10/28 647 650 646 650 3,000
2010/10/27 637 645 631 643 8,000
2010/10/26 629 629 629 629 1,000
2010/10/25 635 635 620 626 19,000
2010/10/22 650 650 640 640 3,000
2010/10/21 654 654 650 650 8,000
2010/10/20 663 663 654 654 9,000
2010/10/19 665 669 662 662 12,000
2010/10/18 0 0 0 666 0
2010/10/15 675 675 666 666 13,000
2010/10/14 674 674 674 674 4,000
2010/10/13 670 678 670 678 3,000
2010/10/12 673 689 671 671 11,000
2010/10/08 669 681 669 673 8,000
2010/10/07 671 676 667 672 26,000
2010/10/06 673 689 673 689 8,000
2010/10/05 669 670 665 665 7,000
2010/10/04 689 689 665 670 6,000
2010/10/01 680 690 680 690 10,000
2010/09/30 725 725 705 705 11,000
2010/09/29 724 724 710 710 4,000
2010/09/28 705 709 703 709 3,000
2010/09/27 710 723 710 712 6,000
2010/09/24 729 729 725 725 2,000
2010/09/22 735 743 735 743 4,000
2010/09/21 732 745 720 745 6,000
2010/09/17 715 745 715 732 24,000
2010/09/16 718 718 713 713 11,000
2010/09/15 713 720 690 720 34,000
2010/09/14 732 732 727 728 4,000
2010/09/13 752 755 745 745 6,000
2010/09/10 750 751 740 750 14,000
2010/09/09 730 744 730 743 10,000
2010/09/08 730 730 730 730 4,000
2010/09/07 735 740 730 740 8,000
2010/09/06 725 735 720 735 18,000
2010/09/03 707 726 707 725 10,000
2010/09/02 712 712 705 705 9,000
2010/09/01 720 720 712 712 4,000
2010/08/31 711 726 711 720 13,000
2010/08/30 712 730 710 710 8,000
2010/08/27 722 722 711 712 7,000
2010/08/26 720 750 720 735 14,000
2010/08/25 657 685 657 680 7,000
2010/08/24 640 664 636 664 10,000
2010/08/23 690 690 680 680 2,000
2010/08/20 709 709 680 680 16,000
2010/08/19 631 710 631 709 34,000
2010/08/18 620 641 620 630 42,000
2010/08/17 630 630 604 616 27,000
2010/08/16 641 641 630 640 16,000
2010/08/13 649 655 640 650 19,000
2010/08/12 661 661 645 650 20,000
2010/08/11 673 673 662 669 8,000
2010/08/10 730 730 675 675 35,000
2010/08/09 754 754 745 745 6,000
2010/08/06 770 770 755 765 9,000
2010/08/05 780 780 780 780 5,000
2010/08/04 751 780 749 780 29,000
2010/08/03 760 760 753 753 5,000
2010/08/02 760 760 760 760 4,000
2010/07/30 775 775 760 760 16,000
2010/07/29 770 780 770 770 12,000
2010/07/28 774 777 771 777 15,000
2010/07/27 786 786 780 780 5,000
2010/07/26 789 789 776 777 13,000
2010/07/23 800 800 786 787 3,000
2010/07/22 785 787 781 787 7,000
2010/07/21 825 825 800 800 7,000
2010/07/20 810 810 800 810 12,000
2010/07/16 800 810 800 810 4,000
2010/07/15 0 0 0 802 0
2010/07/14 809 809 801 802 9,000
2010/07/13 808 812 804 804 7,000
2010/07/12 0 0 0 820 0
2010/07/09 815 820 800 820 14,000
2010/07/08 788 801 788 788 8,000
2010/07/07 801 801 780 782 19,000
2010/07/06 800 805 800 802 8,000
2010/07/05 808 810 800 800 15,000
2010/07/02 793 810 793 810 6,000
2010/07/01 793 806 791 806 5,000
2010/06/30 810 810 808 808 4,000
2010/06/29 845 845 815 818 8,000
2010/06/28 850 850 850 850 1,000
2010/06/25 850 852 840 852 22,000
2010/06/24 837 850 836 850 34,000
2010/06/23 827 829 814 829 10,000
2010/06/22 817 826 812 820 12,000
2010/06/21 815 817 805 815 22,000
2010/06/18 816 816 812 812 5,000
2010/06/17 821 825 805 810 33,000
2010/06/16 834 834 819 821 26,000
2010/06/15 840 840 834 834 2,000
2010/06/14 844 845 828 837 12,000
2010/06/11 845 850 833 835 6,000
2010/06/10 845 845 845 845 4,000
2010/06/09 835 838 833 835 12,000
2010/06/08 816 848 816 820 30,000
2010/06/07 838 838 827 827 9,000
2010/06/04 864 865 832 838 35,000
2010/06/03 829 861 829 861 16,000
2010/06/02 820 830 815 820 20,000
2010/06/01 820 824 818 824 30,000
2010/05/31 820 820 811 819 8,000
2010/05/28 820 838 820 820 18,000
2010/05/27 805 807 805 807 3,000
2010/05/26 812 820 790 810 15,000
2010/05/25 871 871 827 827 11,000
2010/05/24 875 890 873 875 8,000
2010/05/21 885 890 870 875 18,000
2010/05/20 910 916 904 910 27,000
2010/05/19 908 908 890 908 26,000
2010/05/18 907 908 900 900 9,000
2010/05/17 913 913 900 908 18,000
2010/05/14 904 914 902 907 15,000
2010/05/13 905 905 900 900 15,000
2010/05/12 901 920 901 910 20,000
2010/05/11 925 925 899 910 36,000
2010/05/10 916 928 910 922 17,000
2010/05/07 885 931 885 931 26,000
2010/05/06 925 932 911 930 15,000
2010/04/30 929 930 920 925 14,000
2010/04/28 921 921 902 920 10,000
2010/04/27 930 930 918 925 44,000
2010/04/26 939 940 925 926 21,000
2010/04/23 935 944 930 939 27,000
2010/04/22 927 939 925 939 19,000
2010/04/21 927 942 927 935 46,000
2010/04/20 912 940 910 925 68,000
2010/04/19 890 902 878 902 29,000
2010/04/16 890 900 880 899 17,000
2010/04/15 860 890 859 885 38,000
2010/04/14 870 870 851 851 31,000
2010/04/13 880 880 862 872 21,000
2010/04/12 891 895 881 882 17,000
2010/04/09 892 892 882 890 14,000
2010/04/08 921 921 898 898 18,000
2010/04/07 912 915 905 906 16,000
2010/04/06 928 930 912 925 78,000
2010/04/05 896 915 891 915 64,000
2010/04/02 890 896 888 890 31,000
2010/04/01 885 886 876 886 31,000
2010/03/31 888 888 876 885 31,000
2010/03/30 863 884 863 879 38,000
2010/03/29 851 863 851 854 9,000
2010/03/26 866 866 850 851 23,000
2010/03/25 868 868 856 866 15,000
2010/03/24 870 870 863 866 40,000
2010/03/23 865 898 860 860 114,000
2010/03/19 821 839 818 835 73,000
2010/03/18 817 820 810 814 12,000
2010/03/17 812 812 807 810 41,000
2010/03/16 818 818 815 815 18,000
2010/03/15 815 822 815 822 16,000
2010/03/12 810 815 805 815 39,000
2010/03/11 793 805 793 803 30,000
2010/03/10 795 796 790 791 21,000
2010/03/09 783 801 782 797 28,000
2010/03/08 765 779 765 779 25,000
2010/03/05 773 775 751 751 101,000
2010/03/04 788 788 770 775 35,000
2010/03/03 790 795 781 789 21,000
2010/03/02 801 801 791 799 39,000
2010/03/01 812 812 801 801 22,000
2010/02/26 823 825 810 810 34,000
2010/02/25 816 818 816 817 14,000
2010/02/24 821 821 812 818 12,000
2010/02/23 820 828 814 827 12,000
2010/02/22 823 829 820 824 36,000
2010/02/19 841 841 813 813 20,000
2010/02/18 833 840 823 840 65,000
2010/02/17 833 844 824 835 206,000
2010/02/16 819 819 814 818 22,000
2010/02/15 817 818 811 817 27,000
2010/02/12 812 818 810 812 57,000
2010/02/10 810 813 799 806 89,000
2010/02/09 839 839 821 829 16,000
2010/02/08 870 871 845 845 29,000
2010/02/05 851 873 838 855 43,000
2010/02/04 857 896 857 896 72,000
2010/02/03 854 854 841 852 11,000
2010/02/02 847 859 840 840 25,000
2010/02/01 829 846 820 828 8,000
2010/01/29 862 862 816 816 22,000
2010/01/28 817 872 817 861 26,000
2010/01/27 790 830 790 816 33,000
2010/01/26 825 825 790 790 21,000
2010/01/25 813 825 807 825 21,000
2010/01/22 832 832 817 828 29,000
2010/01/21 840 856 831 847 23,000
2010/01/20 890 895 861 861 37,000
2010/01/19 854 888 850 888 49,000
2010/01/18 865 865 845 850 42,000
2010/01/15 854 882 854 871 34,000
2010/01/14 830 854 830 851 27,000
2010/01/13 836 845 835 845 32,000
2010/01/12 833 850 828 845 32,000
2010/01/08 801 824 801 823 34,000
2010/01/07 796 800 790 800 12,000
2010/01/06 790 796 786 796 10,000
2010/01/05 781 796 775 790 28,000
2010/01/04 775 785 770 781 28,000

このページの先頭へ