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 |
---|---|---|---|---|---|
2015/12/30 | 339 | 339 | 335 | 336 | 16,000 |
2015/12/29 | 333 | 334 | 332 | 334 | 17,000 |
2015/12/28 | 331 | 334 | 328 | 332 | 5,000 |
2015/12/25 | 332 | 333 | 323 | 329 | 22,000 |
2015/12/24 | 319 | 330 | 317 | 330 | 60,000 |
2015/12/22 | 332 | 332 | 326 | 326 | 36,000 |
2015/12/21 | 334 | 336 | 330 | 332 | 17,000 |
2015/12/18 | 349 | 349 | 337 | 337 | 41,000 |
2015/12/17 | 377 | 377 | 342 | 344 | 160,000 |
2015/12/16 | 330 | 330 | 325 | 329 | 8,000 |
2015/12/15 | 328 | 330 | 323 | 330 | 7,000 |
2015/12/14 | 328 | 328 | 325 | 325 | 2,000 |
2015/12/11 | 332 | 332 | 325 | 328 | 22,000 |
2015/12/10 | 331 | 331 | 330 | 330 | 13,000 |
2015/12/09 | 335 | 335 | 329 | 332 | 24,000 |
2015/12/08 | 334 | 334 | 334 | 334 | 2,000 |
2015/12/07 | 336 | 336 | 333 | 334 | 11,000 |
2015/12/04 | 346 | 346 | 338 | 338 | 12,000 |
2015/12/03 | 346 | 346 | 343 | 344 | 6,000 |
2015/12/02 | 350 | 350 | 346 | 346 | 4,000 |
2015/12/01 | 346 | 347 | 346 | 347 | 6,000 |
2015/11/30 | 346 | 346 | 343 | 343 | 10,000 |
2015/11/27 | 350 | 350 | 345 | 346 | 10,000 |
2015/11/26 | 352 | 352 | 345 | 347 | 4,000 |
2015/11/25 | 351 | 351 | 342 | 349 | 13,000 |
2015/11/24 | 352 | 352 | 351 | 351 | 3,000 |
2015/11/20 | 351 | 351 | 349 | 349 | 6,000 |
2015/11/19 | 349 | 350 | 346 | 350 | 11,000 |
2015/11/18 | 352 | 352 | 349 | 349 | 5,000 |
2015/11/17 | 350 | 350 | 350 | 350 | 6,000 |
2015/11/16 | 350 | 350 | 349 | 349 | 5,000 |
2015/11/13 | 346 | 347 | 346 | 347 | 8,000 |
2015/11/12 | 352 | 352 | 349 | 351 | 4,000 |
2015/11/11 | 352 | 353 | 351 | 352 | 8,000 |
2015/11/10 | 355 | 355 | 355 | 355 | 3,000 |
2015/11/09 | 360 | 361 | 355 | 355 | 6,000 |
2015/11/05 | 355 | 355 | 353 | 353 | 3,000 |
2015/11/04 | 354 | 360 | 354 | 360 | 5,000 |
2015/11/02 | 358 | 358 | 350 | 350 | 10,000 |
2015/10/30 | 354 | 358 | 352 | 354 | 10,000 |
2015/10/29 | 361 | 361 | 352 | 356 | 11,000 |
2015/10/28 | 357 | 358 | 357 | 358 | 2,000 |
2015/10/27 | 362 | 362 | 356 | 357 | 15,000 |
2015/10/26 | 371 | 371 | 362 | 362 | 8,000 |
2015/10/23 | 362 | 362 | 362 | 362 | 1,000 |
2015/10/22 | 359 | 359 | 359 | 359 | 1,000 |
2015/10/21 | 357 | 365 | 357 | 358 | 4,000 |
2015/10/20 | 366 | 366 | 355 | 357 | 8,000 |
2015/10/19 | 366 | 366 | 366 | 366 | 1,000 |
2015/10/16 | 362 | 362 | 359 | 359 | 3,000 |
2015/10/14 | 355 | 362 | 355 | 362 | 4,000 |
2015/10/13 | 372 | 372 | 362 | 362 | 11,000 |
2015/10/09 | 359 | 359 | 359 | 359 | 1,000 |
2015/10/08 | 362 | 362 | 358 | 359 | 3,000 |
2015/10/07 | 362 | 364 | 357 | 362 | 7,000 |
2015/10/06 | 363 | 363 | 360 | 362 | 5,000 |
2015/10/05 | 360 | 362 | 354 | 362 | 20,000 |
2015/10/02 | 369 | 376 | 366 | 366 | 17,000 |
2015/10/01 | 366 | 366 | 360 | 366 | 6,000 |
2015/09/30 | 367 | 367 | 356 | 356 | 6,000 |
2015/09/29 | 362 | 362 | 357 | 361 | 4,000 |
2015/09/25 | 369 | 369 | 358 | 358 | 9,000 |
2015/09/24 | 369 | 369 | 369 | 369 | 3,000 |
2015/09/18 | 366 | 366 | 366 | 366 | 8,000 |
2015/09/17 | 353 | 353 | 353 | 353 | 5,000 |
2015/09/16 | 364 | 364 | 356 | 356 | 7,000 |
2015/09/15 | 361 | 364 | 361 | 364 | 4,000 |
2015/09/14 | 369 | 369 | 361 | 361 | 3,000 |
2015/09/11 | 363 | 363 | 363 | 363 | 3,000 |
2015/09/10 | 358 | 360 | 358 | 360 | 5,000 |
2015/09/09 | 355 | 359 | 355 | 359 | 11,000 |
2015/09/08 | 350 | 354 | 349 | 354 | 7,000 |
2015/09/07 | 350 | 351 | 348 | 350 | 15,000 |
2015/09/04 | 364 | 364 | 352 | 359 | 14,000 |
2015/09/03 | 360 | 361 | 360 | 361 | 2,000 |
2015/09/02 | 360 | 360 | 358 | 359 | 10,000 |
2015/09/01 | 380 | 380 | 360 | 362 | 10,000 |
2015/08/31 | 378 | 378 | 378 | 378 | 7,000 |
2015/08/28 | 364 | 370 | 363 | 370 | 9,000 |
2015/08/27 | 358 | 361 | 356 | 356 | 13,000 |
2015/08/26 | 355 | 359 | 345 | 345 | 9,000 |
2015/08/25 | 325 | 372 | 311 | 335 | 51,000 |
2015/08/24 | 365 | 383 | 347 | 347 | 48,000 |
2015/08/21 | 381 | 385 | 374 | 381 | 11,000 |
2015/08/20 | 400 | 400 | 389 | 389 | 21,000 |
2015/08/19 | 401 | 405 | 397 | 402 | 9,000 |
2015/08/18 | 409 | 410 | 406 | 406 | 21,000 |
2015/08/17 | 402 | 410 | 402 | 409 | 49,000 |
2015/08/14 | 404 | 405 | 393 | 402 | 19,000 |
2015/08/13 | 381 | 396 | 381 | 396 | 11,000 |
2015/08/12 | 385 | 392 | 382 | 385 | 19,000 |
2015/08/11 | 393 | 397 | 392 | 392 | 18,000 |
2015/08/10 | 392 | 400 | 392 | 393 | 17,000 |
2015/08/07 | 396 | 396 | 394 | 394 | 2,000 |
2015/08/06 | 398 | 398 | 398 | 398 | 1,000 |
2015/08/05 | 399 | 400 | 399 | 400 | 8,000 |
2015/08/04 | 403 | 405 | 399 | 399 | 13,000 |
2015/08/03 | 390 | 398 | 390 | 391 | 12,000 |
2015/07/31 | 390 | 394 | 387 | 387 | 22,000 |
2015/07/30 | 395 | 396 | 391 | 392 | 12,000 |
2015/07/29 | 399 | 401 | 391 | 395 | 24,000 |
2015/07/28 | 399 | 407 | 391 | 399 | 28,000 |
2015/07/27 | 411 | 412 | 393 | 399 | 32,000 |
2015/07/24 | 400 | 411 | 400 | 404 | 14,000 |
2015/07/23 | 406 | 407 | 401 | 405 | 8,000 |
2015/07/22 | 406 | 406 | 401 | 401 | 10,000 |
2015/07/21 | 415 | 415 | 406 | 406 | 8,000 |
2015/07/17 | 420 | 420 | 410 | 410 | 12,000 |
2015/07/16 | 420 | 420 | 415 | 416 | 16,000 |
2015/07/15 | 412 | 417 | 410 | 413 | 12,000 |
2015/07/14 | 412 | 413 | 405 | 406 | 13,000 |
2015/07/13 | 414 | 414 | 385 | 400 | 15,000 |
2015/07/10 | 410 | 410 | 400 | 409 | 31,000 |
2015/07/09 | 383 | 400 | 382 | 400 | 23,000 |
2015/07/08 | 408 | 409 | 388 | 388 | 29,000 |
2015/07/07 | 395 | 406 | 394 | 403 | 22,000 |
2015/07/06 | 389 | 410 | 387 | 391 | 41,000 |
2015/07/03 | 393 | 410 | 393 | 410 | 51,000 |
2015/07/02 | 400 | 400 | 390 | 391 | 9,000 |
2015/07/01 | 399 | 399 | 389 | 393 | 13,000 |
2015/06/30 | 383 | 404 | 383 | 403 | 24,000 |
2015/06/29 | 381 | 389 | 380 | 383 | 25,000 |
2015/06/26 | 390 | 396 | 384 | 396 | 27,000 |
2015/06/25 | 405 | 407 | 390 | 390 | 48,000 |
2015/06/24 | 447 | 448 | 402 | 405 | 331,000 |
2015/06/23 | 372 | 375 | 372 | 375 | 6,000 |
2015/06/22 | 375 | 375 | 372 | 372 | 5,000 |
2015/06/19 | 372 | 375 | 372 | 374 | 16,000 |
2015/06/18 | 373 | 373 | 371 | 371 | 5,000 |
2015/06/17 | 370 | 370 | 370 | 370 | 1,000 |
2015/06/16 | 373 | 373 | 373 | 373 | 5,000 |
2015/06/15 | 375 | 375 | 372 | 372 | 2,000 |
2015/06/12 | 375 | 375 | 374 | 374 | 3,000 |
2015/06/11 | 367 | 374 | 367 | 374 | 4,000 |
2015/06/10 | 369 | 369 | 365 | 365 | 10,000 |
2015/06/09 | 371 | 371 | 368 | 368 | 8,000 |
2015/06/08 | 373 | 374 | 373 | 373 | 14,000 |
2015/06/05 | 368 | 368 | 368 | 368 | 1,000 |
2015/06/04 | 370 | 370 | 368 | 368 | 4,000 |
2015/06/03 | 367 | 370 | 364 | 370 | 15,000 |
2015/06/02 | 367 | 368 | 366 | 366 | 4,000 |
2015/06/01 | 363 | 367 | 363 | 367 | 3,000 |
2015/05/29 | 368 | 373 | 363 | 363 | 18,000 |
2015/05/28 | 365 | 373 | 365 | 365 | 20,000 |
2015/05/27 | 353 | 375 | 353 | 365 | 57,000 |
2015/05/26 | 348 | 354 | 346 | 354 | 29,000 |
2015/05/25 | 345 | 345 | 345 | 345 | 4,000 |
2015/05/22 | 346 | 347 | 344 | 345 | 9,000 |
2015/05/21 | 343 | 348 | 343 | 348 | 10,000 |
2015/05/20 | 345 | 345 | 342 | 342 | 6,000 |
2015/05/19 | 347 | 347 | 342 | 345 | 5,000 |
2015/05/18 | 344 | 345 | 343 | 343 | 19,000 |
2015/05/15 | 348 | 348 | 347 | 348 | 8,000 |
2015/05/14 | 338 | 348 | 338 | 348 | 9,000 |
2015/05/13 | 339 | 343 | 339 | 339 | 5,000 |
2015/05/12 | 338 | 338 | 338 | 338 | 5,000 |
2015/05/11 | 340 | 342 | 339 | 342 | 9,000 |
2015/05/08 | 340 | 342 | 340 | 342 | 4,000 |
2015/05/07 | 342 | 342 | 341 | 341 | 6,000 |
2015/05/01 | 347 | 348 | 342 | 342 | 12,000 |
2015/04/30 | 345 | 348 | 342 | 345 | 13,000 |
2015/04/28 | 345 | 345 | 342 | 345 | 5,000 |
2015/04/27 | 342 | 345 | 342 | 345 | 6,000 |
2015/04/24 | 341 | 343 | 341 | 341 | 6,000 |
2015/04/23 | 342 | 342 | 341 | 341 | 11,000 |
2015/04/22 | 342 | 348 | 342 | 344 | 18,000 |
2015/04/21 | 343 | 343 | 341 | 343 | 6,000 |
2015/04/20 | 346 | 346 | 346 | 346 | 5,000 |
2015/04/17 | 343 | 345 | 342 | 343 | 7,000 |
2015/04/16 | 343 | 343 | 342 | 342 | 3,000 |
2015/04/15 | 344 | 344 | 343 | 343 | 8,000 |
2015/04/14 | 347 | 347 | 344 | 344 | 6,000 |
2015/04/13 | 347 | 347 | 347 | 347 | 2,000 |
2015/04/10 | 348 | 350 | 345 | 345 | 9,000 |
2015/04/09 | 348 | 348 | 344 | 344 | 8,000 |
2015/04/08 | 349 | 349 | 345 | 347 | 6,000 |
2015/04/07 | 345 | 345 | 344 | 345 | 10,000 |
2015/04/06 | 346 | 346 | 345 | 345 | 5,000 |
2015/04/03 | 348 | 352 | 347 | 350 | 8,000 |
2015/04/02 | 350 | 352 | 349 | 352 | 17,000 |
2015/04/01 | 350 | 352 | 346 | 350 | 26,000 |
2015/03/31 | 350 | 350 | 346 | 346 | 9,000 |
2015/03/30 | 342 | 350 | 342 | 349 | 10,000 |
2015/03/27 | 345 | 345 | 342 | 342 | 7,000 |
2015/03/26 | 346 | 346 | 345 | 345 | 4,000 |
2015/03/25 | 348 | 348 | 346 | 346 | 3,000 |
2015/03/24 | 349 | 350 | 349 | 349 | 7,000 |
2015/03/23 | 350 | 350 | 346 | 349 | 10,000 |
2015/03/20 | 350 | 350 | 345 | 345 | 17,000 |
2015/03/19 | 351 | 351 | 348 | 348 | 7,000 |
2015/03/18 | 347 | 352 | 344 | 349 | 20,000 |
2015/03/17 | 351 | 354 | 347 | 347 | 16,000 |
2015/03/16 | 350 | 355 | 348 | 354 | 16,000 |
2015/03/13 | 351 | 351 | 351 | 351 | 1,000 |
2015/03/12 | 354 | 355 | 352 | 355 | 12,000 |
2015/03/11 | 350 | 353 | 350 | 353 | 2,000 |
2015/03/10 | 352 | 352 | 350 | 350 | 3,000 |
2015/03/09 | 350 | 351 | 350 | 350 | 3,000 |
2015/03/06 | 348 | 350 | 348 | 350 | 4,000 |
2015/03/05 | 348 | 351 | 348 | 351 | 6,000 |
2015/03/04 | 349 | 349 | 349 | 349 | 3,000 |
2015/03/03 | 353 | 353 | 351 | 351 | 6,000 |
2015/03/02 | 350 | 354 | 350 | 353 | 23,000 |
2015/02/27 | 350 | 350 | 350 | 350 | 8,000 |
2015/02/26 | 353 | 353 | 353 | 353 | 3,000 |
2015/02/25 | 350 | 354 | 349 | 354 | 6,000 |
2015/02/24 | 354 | 354 | 350 | 350 | 5,000 |
2015/02/23 | 350 | 352 | 350 | 352 | 3,000 |
2015/02/20 | 355 | 355 | 351 | 351 | 10,000 |
2015/02/19 | 351 | 355 | 348 | 355 | 11,000 |
2015/02/18 | 353 | 354 | 350 | 351 | 29,000 |
2015/02/17 | 350 | 351 | 350 | 351 | 5,000 |
2015/02/16 | 351 | 353 | 351 | 351 | 10,000 |
2015/02/13 | 350 | 351 | 350 | 351 | 4,000 |
2015/02/12 | 347 | 353 | 347 | 350 | 17,000 |
2015/02/10 | 345 | 345 | 345 | 345 | 3,000 |
2015/02/09 | 345 | 345 | 345 | 345 | 1,000 |
2015/02/06 | 347 | 347 | 347 | 347 | 3,000 |
2015/02/05 | 345 | 347 | 342 | 343 | 8,000 |
2015/02/04 | 340 | 345 | 340 | 345 | 19,000 |
2015/02/03 | 347 | 348 | 340 | 340 | 28,000 |
2015/02/02 | 347 | 347 | 343 | 346 | 9,000 |
2015/01/30 | 357 | 357 | 353 | 353 | 14,000 |
2015/01/29 | 351 | 355 | 351 | 355 | 19,000 |
2015/01/28 | 351 | 354 | 351 | 354 | 4,000 |
2015/01/27 | 350 | 353 | 350 | 350 | 13,000 |
2015/01/26 | 350 | 353 | 350 | 350 | 14,000 |
2015/01/23 | 351 | 351 | 350 | 350 | 4,000 |
2015/01/22 | 352 | 352 | 351 | 351 | 21,000 |
2015/01/21 | 357 | 360 | 352 | 352 | 12,000 |
2015/01/20 | 355 | 360 | 352 | 355 | 34,000 |
2015/01/19 | 355 | 357 | 352 | 355 | 15,000 |
2015/01/16 | 349 | 353 | 349 | 352 | 23,000 |
2015/01/15 | 349 | 349 | 348 | 349 | 4,000 |
2015/01/14 | 352 | 352 | 348 | 350 | 12,000 |
2015/01/13 | 360 | 360 | 354 | 355 | 12,000 |
2015/01/09 | 356 | 356 | 356 | 356 | 2,000 |
2015/01/08 | 354 | 360 | 354 | 359 | 9,000 |
2015/01/07 | 347 | 361 | 347 | 355 | 13,000 |
2015/01/06 | 358 | 358 | 351 | 351 | 3,000 |
2015/01/05 | 358 | 359 | 358 | 358 | 7,000 |