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 |
---|---|---|---|---|---|
2011/12/30 | 244 | 245 | 242 | 242 | 19,000 |
2011/12/29 | 246 | 246 | 242 | 244 | 12,000 |
2011/12/28 | 242 | 244 | 241 | 244 | 7,000 |
2011/12/27 | 244 | 244 | 241 | 241 | 14,000 |
2011/12/26 | 246 | 250 | 243 | 244 | 43,000 |
2011/12/22 | 248 | 248 | 242 | 245 | 48,000 |
2011/12/21 | 247 | 247 | 241 | 241 | 2,000 |
2011/12/20 | 250 | 250 | 248 | 249 | 12,000 |
2011/12/19 | 248 | 248 | 244 | 247 | 9,000 |
2011/12/16 | 248 | 248 | 243 | 248 | 13,000 |
2011/12/15 | 243 | 246 | 243 | 245 | 11,000 |
2011/12/14 | 252 | 252 | 248 | 248 | 13,000 |
2011/12/13 | 250 | 250 | 248 | 248 | 13,000 |
2011/12/12 | 252 | 252 | 250 | 250 | 5,000 |
2011/12/09 | 264 | 264 | 251 | 252 | 41,000 |
2011/12/08 | 257 | 258 | 250 | 251 | 29,000 |
2011/12/07 | 250 | 255 | 249 | 253 | 41,000 |
2011/12/06 | 248 | 250 | 243 | 250 | 11,000 |
2011/12/05 | 251 | 252 | 247 | 250 | 33,000 |
2011/12/02 | 233 | 246 | 233 | 243 | 25,000 |
2011/12/01 | 228 | 231 | 227 | 231 | 15,000 |
2011/11/30 | 223 | 224 | 220 | 223 | 27,000 |
2011/11/29 | 224 | 225 | 220 | 223 | 18,000 |
2011/11/28 | 221 | 223 | 218 | 220 | 22,000 |
2011/11/25 | 231 | 231 | 220 | 224 | 15,000 |
2011/11/24 | 240 | 240 | 220 | 231 | 36,000 |
2011/11/22 | 238 | 244 | 234 | 244 | 4,000 |
2011/11/21 | 246 | 248 | 240 | 245 | 16,000 |
2011/11/18 | 249 | 249 | 242 | 248 | 22,000 |
2011/11/17 | 230 | 241 | 230 | 240 | 8,000 |
2011/11/16 | 234 | 234 | 234 | 234 | 1,000 |
2011/11/15 | 228 | 233 | 228 | 233 | 5,000 |
2011/11/14 | 243 | 243 | 227 | 230 | 100,000 |
2011/11/11 | 238 | 238 | 236 | 236 | 4,000 |
2011/11/10 | 235 | 237 | 235 | 235 | 11,000 |
2011/11/09 | 251 | 253 | 245 | 245 | 14,000 |
2011/11/08 | 255 | 260 | 247 | 253 | 34,000 |
2011/11/07 | 258 | 258 | 253 | 254 | 95,000 |
2011/11/04 | 259 | 259 | 256 | 257 | 16,000 |
2011/11/02 | 252 | 258 | 251 | 258 | 12,000 |
2011/11/01 | 263 | 263 | 254 | 254 | 29,000 |
2011/10/31 | 262 | 263 | 250 | 263 | 34,000 |
2011/10/28 | 246 | 254 | 245 | 254 | 25,000 |
2011/10/27 | 237 | 245 | 237 | 245 | 8,000 |
2011/10/26 | 236 | 236 | 234 | 234 | 6,000 |
2011/10/25 | 255 | 255 | 239 | 239 | 30,000 |
2011/10/24 | 251 | 258 | 251 | 258 | 8,000 |
2011/10/21 | 258 | 258 | 251 | 251 | 17,000 |
2011/10/20 | 253 | 261 | 250 | 259 | 80,000 |
2011/10/19 | 228 | 250 | 228 | 247 | 151,000 |
2011/10/18 | 220 | 225 | 220 | 221 | 15,000 |
2011/10/17 | 221 | 221 | 215 | 217 | 10,000 |
2011/10/14 | 220 | 221 | 217 | 217 | 15,000 |
2011/10/13 | 208 | 220 | 204 | 217 | 54,000 |
2011/10/12 | 207 | 209 | 207 | 209 | 4,000 |
2011/10/11 | 212 | 213 | 207 | 210 | 40,000 |
2011/10/07 | 212 | 212 | 205 | 210 | 33,000 |
2011/10/06 | 207 | 209 | 206 | 207 | 43,000 |
2011/10/05 | 222 | 222 | 202 | 205 | 49,000 |
2011/10/04 | 221 | 225 | 218 | 220 | 21,000 |
2011/10/03 | 228 | 232 | 224 | 229 | 22,000 |
2011/09/30 | 238 | 240 | 230 | 236 | 56,000 |
2011/09/29 | 216 | 225 | 216 | 225 | 27,000 |
2011/09/28 | 216 | 217 | 210 | 216 | 31,000 |
2011/09/27 | 219 | 219 | 213 | 216 | 21,000 |
2011/09/26 | 227 | 227 | 214 | 214 | 19,000 |
2011/09/22 | 230 | 230 | 226 | 227 | 45,000 |
2011/09/21 | 240 | 240 | 236 | 237 | 15,000 |
2011/09/20 | 242 | 242 | 238 | 238 | 25,000 |
2011/09/16 | 242 | 243 | 241 | 242 | 20,000 |
2011/09/15 | 236 | 239 | 236 | 239 | 25,000 |
2011/09/14 | 245 | 246 | 237 | 239 | 67,000 |
2011/09/13 | 250 | 250 | 242 | 249 | 31,000 |
2011/09/12 | 256 | 256 | 247 | 247 | 58,000 |
2011/09/09 | 259 | 261 | 259 | 261 | 20,000 |
2011/09/08 | 266 | 266 | 259 | 259 | 19,000 |
2011/09/07 | 255 | 264 | 254 | 260 | 22,000 |
2011/09/06 | 264 | 264 | 257 | 258 | 19,000 |
2011/09/05 | 263 | 266 | 262 | 262 | 25,000 |
2011/09/02 | 263 | 267 | 261 | 265 | 63,000 |
2011/09/01 | 265 | 267 | 260 | 263 | 114,000 |
2011/08/31 | 270 | 270 | 265 | 265 | 125,000 |
2011/08/30 | 270 | 271 | 267 | 268 | 129,000 |
2011/08/29 | 267 | 270 | 265 | 267 | 53,000 |
2011/08/26 | 269 | 269 | 262 | 266 | 38,000 |
2011/08/25 | 267 | 282 | 265 | 270 | 62,000 |
2011/08/24 | 280 | 280 | 266 | 268 | 93,000 |
2011/08/23 | 281 | 281 | 280 | 280 | 8,000 |
2011/08/22 | 283 | 284 | 278 | 278 | 18,000 |
2011/08/19 | 288 | 290 | 285 | 286 | 23,000 |
2011/08/18 | 288 | 290 | 281 | 283 | 29,000 |
2011/08/17 | 299 | 306 | 290 | 292 | 50,000 |
2011/08/16 | 300 | 303 | 297 | 303 | 6,000 |
2011/08/15 | 299 | 300 | 299 | 300 | 11,000 |
2011/08/12 | 306 | 309 | 303 | 303 | 13,000 |
2011/08/11 | 298 | 298 | 293 | 296 | 6,000 |
2011/08/10 | 303 | 312 | 302 | 306 | 24,000 |
2011/08/09 | 290 | 290 | 280 | 289 | 31,000 |
2011/08/08 | 300 | 300 | 293 | 295 | 17,000 |
2011/08/05 | 310 | 311 | 300 | 300 | 94,000 |
2011/08/04 | 325 | 326 | 319 | 319 | 26,000 |
2011/08/03 | 324 | 325 | 321 | 321 | 18,000 |
2011/08/02 | 329 | 330 | 327 | 329 | 29,000 |
2011/08/01 | 330 | 330 | 325 | 329 | 12,000 |
2011/07/29 | 336 | 336 | 331 | 331 | 17,000 |
2011/07/28 | 332 | 334 | 332 | 334 | 15,000 |
2011/07/27 | 343 | 343 | 333 | 334 | 36,000 |
2011/07/26 | 346 | 350 | 343 | 345 | 15,000 |
2011/07/25 | 355 | 355 | 348 | 350 | 13,000 |
2011/07/22 | 359 | 363 | 349 | 355 | 49,000 |
2011/07/21 | 361 | 365 | 354 | 356 | 36,000 |
2011/07/20 | 350 | 362 | 343 | 357 | 53,000 |
2011/07/19 | 344 | 344 | 341 | 342 | 18,000 |
2011/07/15 | 342 | 348 | 338 | 346 | 24,000 |
2011/07/14 | 344 | 344 | 338 | 338 | 38,000 |
2011/07/13 | 342 | 346 | 340 | 346 | 9,000 |
2011/07/12 | 346 | 348 | 345 | 346 | 15,000 |
2011/07/11 | 355 | 355 | 346 | 348 | 50,000 |
2011/07/08 | 359 | 360 | 352 | 356 | 60,000 |
2011/07/07 | 359 | 360 | 351 | 353 | 62,000 |
2011/07/06 | 371 | 371 | 357 | 360 | 74,000 |
2011/07/05 | 385 | 385 | 360 | 371 | 83,000 |
2011/07/04 | 389 | 393 | 375 | 380 | 112,000 |
2011/07/01 | 388 | 397 | 381 | 382 | 200,000 |
2011/06/30 | 348 | 382 | 345 | 378 | 249,000 |
2011/06/29 | 331 | 335 | 330 | 335 | 21,000 |
2011/06/28 | 335 | 335 | 330 | 330 | 21,000 |
2011/06/27 | 331 | 332 | 329 | 330 | 9,000 |
2011/06/24 | 330 | 331 | 327 | 331 | 24,000 |
2011/06/23 | 335 | 335 | 328 | 334 | 66,000 |
2011/06/22 | 346 | 346 | 339 | 343 | 44,000 |
2011/06/21 | 344 | 346 | 343 | 344 | 29,000 |
2011/06/20 | 330 | 340 | 327 | 340 | 63,000 |
2011/06/17 | 322 | 322 | 316 | 319 | 41,000 |
2011/06/16 | 327 | 327 | 317 | 319 | 28,000 |
2011/06/15 | 331 | 332 | 320 | 321 | 76,000 |
2011/06/14 | 306 | 318 | 303 | 318 | 74,000 |
2011/06/13 | 315 | 315 | 305 | 308 | 39,000 |
2011/06/10 | 331 | 332 | 318 | 321 | 82,000 |
2011/06/09 | 341 | 341 | 333 | 333 | 58,000 |
2011/06/08 | 354 | 354 | 343 | 343 | 39,000 |
2011/06/07 | 350 | 358 | 348 | 353 | 61,000 |
2011/06/06 | 357 | 358 | 350 | 351 | 21,000 |
2011/06/03 | 352 | 359 | 351 | 356 | 31,000 |
2011/06/02 | 349 | 357 | 349 | 351 | 36,000 |
2011/06/01 | 365 | 365 | 360 | 365 | 36,000 |
2011/05/31 | 353 | 361 | 352 | 359 | 38,000 |
2011/05/30 | 345 | 345 | 337 | 345 | 27,000 |
2011/05/27 | 342 | 349 | 341 | 344 | 52,000 |
2011/05/26 | 354 | 357 | 342 | 342 | 95,000 |
2011/05/25 | 368 | 368 | 350 | 354 | 117,000 |
2011/05/24 | 379 | 381 | 374 | 374 | 70,000 |
2011/05/23 | 399 | 399 | 385 | 386 | 46,000 |
2011/05/20 | 400 | 400 | 390 | 399 | 34,000 |
2011/05/19 | 382 | 397 | 382 | 390 | 60,000 |
2011/05/18 | 379 | 387 | 375 | 385 | 78,000 |
2011/05/17 | 390 | 390 | 378 | 381 | 82,000 |
2011/05/16 | 420 | 420 | 395 | 401 | 70,000 |
2011/05/13 | 430 | 430 | 410 | 414 | 76,000 |
2011/05/12 | 435 | 436 | 428 | 434 | 15,000 |
2011/05/11 | 440 | 441 | 434 | 435 | 34,000 |
2011/05/10 | 440 | 444 | 437 | 438 | 48,000 |
2011/05/09 | 446 | 450 | 437 | 444 | 43,000 |
2011/05/06 | 437 | 454 | 435 | 450 | 43,000 |
2011/05/02 | 430 | 437 | 430 | 435 | 37,000 |
2011/04/28 | 423 | 428 | 422 | 426 | 66,000 |
2011/04/27 | 429 | 435 | 428 | 431 | 53,000 |
2011/04/26 | 439 | 441 | 430 | 432 | 82,000 |
2011/04/25 | 449 | 465 | 448 | 455 | 96,000 |
2011/04/22 | 424 | 450 | 421 | 445 | 56,000 |
2011/04/21 | 440 | 441 | 417 | 425 | 143,000 |
2011/04/20 | 456 | 457 | 437 | 441 | 167,000 |
2011/04/19 | 460 | 462 | 444 | 448 | 94,000 |
2011/04/18 | 480 | 480 | 463 | 468 | 37,000 |
2011/04/15 | 484 | 484 | 474 | 475 | 51,000 |
2011/04/14 | 469 | 475 | 467 | 473 | 24,000 |
2011/04/13 | 456 | 471 | 456 | 466 | 24,000 |
2011/04/12 | 470 | 475 | 463 | 463 | 73,000 |
2011/04/11 | 468 | 487 | 465 | 486 | 75,000 |
2011/04/08 | 445 | 465 | 440 | 460 | 132,000 |
2011/04/07 | 480 | 480 | 451 | 451 | 154,000 |
2011/04/06 | 481 | 506 | 481 | 483 | 145,000 |
2011/04/05 | 505 | 507 | 481 | 481 | 131,000 |
2011/04/04 | 514 | 517 | 501 | 505 | 75,000 |
2011/04/01 | 495 | 505 | 490 | 499 | 93,000 |
2011/03/31 | 523 | 525 | 494 | 497 | 140,000 |
2011/03/30 | 486 | 525 | 483 | 515 | 205,000 |
2011/03/29 | 460 | 482 | 456 | 478 | 104,000 |
2011/03/28 | 475 | 484 | 461 | 474 | 132,000 |
2011/03/25 | 509 | 515 | 483 | 488 | 258,000 |
2011/03/24 | 550 | 550 | 501 | 508 | 178,000 |
2011/03/23 | 569 | 580 | 536 | 545 | 251,000 |
2011/03/22 | 546 | 570 | 535 | 568 | 325,000 |
2011/03/18 | 479 | 493 | 470 | 490 | 386,000 |
2011/03/17 | 460 | 460 | 412 | 420 | 403,000 |
2011/03/16 | 500 | 500 | 441 | 460 | 474,000 |
2011/03/15 | 541 | 541 | 541 | 541 | 4,000 |
2011/03/14 | 641 | 660 | 641 | 641 | 90,000 |
2011/03/11 | 798 | 798 | 775 | 791 | 35,000 |
2011/03/10 | 824 | 824 | 805 | 808 | 24,000 |
2011/03/09 | 820 | 830 | 812 | 824 | 36,000 |
2011/03/08 | 790 | 830 | 787 | 829 | 115,000 |
2011/03/07 | 799 | 800 | 787 | 792 | 60,000 |
2011/03/04 | 800 | 810 | 791 | 800 | 51,000 |
2011/03/03 | 802 | 812 | 790 | 800 | 37,000 |
2011/03/02 | 810 | 835 | 810 | 814 | 55,000 |
2011/03/01 | 799 | 835 | 799 | 824 | 154,000 |
2011/02/28 | 770 | 798 | 770 | 795 | 76,000 |
2011/02/25 | 745 | 769 | 745 | 766 | 61,000 |
2011/02/24 | 760 | 761 | 741 | 744 | 83,000 |
2011/02/23 | 773 | 778 | 763 | 774 | 75,000 |
2011/02/22 | 787 | 796 | 771 | 788 | 101,000 |
2011/02/21 | 770 | 800 | 757 | 800 | 149,000 |
2011/02/18 | 770 | 785 | 763 | 763 | 98,000 |
2011/02/17 | 757 | 780 | 757 | 765 | 150,000 |
2011/02/16 | 760 | 766 | 753 | 753 | 51,000 |
2011/02/15 | 773 | 780 | 770 | 770 | 59,000 |
2011/02/14 | 770 | 788 | 760 | 772 | 59,000 |
2011/02/10 | 720 | 755 | 720 | 755 | 219,000 |
2011/02/09 | 712 | 718 | 710 | 718 | 72,000 |
2011/02/08 | 688 | 708 | 688 | 706 | 92,000 |
2011/02/07 | 673 | 689 | 673 | 686 | 46,000 |
2011/02/04 | 676 | 677 | 673 | 673 | 29,000 |
2011/02/03 | 673 | 678 | 673 | 674 | 27,000 |
2011/02/02 | 671 | 680 | 671 | 678 | 29,000 |
2011/02/01 | 685 | 685 | 670 | 672 | 22,000 |
2011/01/31 | 690 | 690 | 681 | 684 | 27,000 |
2011/01/28 | 695 | 696 | 690 | 696 | 79,000 |
2011/01/27 | 668 | 695 | 668 | 695 | 147,000 |
2011/01/26 | 668 | 668 | 661 | 666 | 35,000 |
2011/01/25 | 669 | 669 | 665 | 666 | 32,000 |
2011/01/24 | 660 | 664 | 643 | 661 | 64,000 |
2011/01/21 | 696 | 696 | 660 | 664 | 84,000 |
2011/01/20 | 709 | 709 | 696 | 696 | 36,000 |
2011/01/19 | 714 | 715 | 707 | 710 | 55,000 |
2011/01/18 | 717 | 718 | 710 | 716 | 49,000 |
2011/01/17 | 700 | 716 | 700 | 713 | 154,000 |
2011/01/14 | 696 | 700 | 693 | 694 | 33,000 |
2011/01/13 | 703 | 703 | 689 | 699 | 175,000 |
2011/01/12 | 673 | 687 | 672 | 675 | 116,000 |
2011/01/11 | 670 | 673 | 670 | 672 | 45,000 |
2011/01/07 | 671 | 672 | 668 | 671 | 56,000 |
2011/01/06 | 677 | 678 | 671 | 671 | 35,000 |
2011/01/05 | 670 | 675 | 667 | 675 | 53,000 |
2011/01/04 | 681 | 685 | 678 | 680 | 29,000 |