[6492 東証2部] 岡野バルブ製造 日足 時系列データ

[6492 東証2部] 岡野バルブ製造 (機械)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-172800.002817.002800.002817.007001965100
2017-11-162800.002804.002785.002800.0011003076500
2017-11-152810.002812.002800.002800.009002522300
2017-11-142811.002811.002811.002811.00200562200
2017-11-132785.002785.002785.002785.00100278500
2017-11-102791.002791.002784.002785.0010002786000
2017-11-092800.002805.002800.002800.008002240600
2017-11-082810.002810.002800.002800.004001121300
2017-11-072812.002815.002810.002810.008002249100
2017-11-062825.002969.002812.002812.00380010815700
2017-11-022825.002828.002802.002828.0017004780400
2017-11-012825.002825.002825.002825.00300847500
2017-10-312828.002828.002825.002825.0013003675800
2017-10-302840.002840.002840.002840.00200568000
2017-10-272864.002864.002835.002836.006001704200
2017-10-262864.002864.002864.002864.00200572800
2017-10-252865.002865.002845.002864.007001999900
2017-10-242876.002876.002865.002865.00300860700
2017-10-232880.002880.002880.002880.00200576000
2017-10-202845.002845.002845.002845.005001422500
2017-10-192845.002845.002840.002845.007001990000
2017-10-182848.002848.002845.002845.006001707300
2017-10-172838.002840.002838.002840.00200567800
2017-10-162831.002831.002831.002831.00200566200
2017-10-132828.002878.002828.002829.00300853500
2017-10-122855.002856.002828.002828.0023006542000
2017-10-112857.002857.002857.002857.00100285700
2017-10-102883.002883.002883.002883.00200576600
2017-10-062910.002910.002900.002901.007002032200
2017-10-052905.002905.002905.002905.00100290500
2017-10-042898.002905.002892.002905.005001449300
2017-10-032898.002898.002898.002898.00100289800
2017-10-022897.002898.002897.002898.00200579500
2017-09-292944.002944.002894.002897.009002636100
2017-09-282905.002905.002884.002900.008002319200
2017-09-272891.002891.002891.002891.00100289100
2017-09-2600
2017-09-252934.002934.002884.002931.005001451700
2017-09-222884.002934.002884.002934.00300875200
2017-09-212951.002951.002951.002951.0012003541200
2017-09-202954.002954.002904.002952.009002653200
2017-09-192900.002920.002879.002904.007002029000
2017-09-152900.002900.002900.002900.00100290000
2017-09-142891.002891.002891.002891.007002023700
2017-09-132861.002861.002861.002861.00200572200
2017-09-122860.002860.002860.002860.00200572000
2017-09-1100
2017-09-082881.002881.002850.002850.0015004285700
2017-09-072881.002881.002881.002881.00300864300
2017-09-062857.002857.002852.002853.004001141900
2017-09-052861.002861.002860.002860.005001430400
2017-09-042904.002904.002860.002860.008002293400
2017-09-0100
2017-08-312865.002865.002865.002865.006001719000
2017-08-302877.002877.002865.002865.0013003734300
2017-08-292875.002875.002875.002875.00100287500
2017-08-282875.002875.002875.002875.00200575000
2017-08-252875.002875.002875.002875.00200575000
2017-08-2400
2017-08-232870.002870.002870.002870.005001435000
2017-08-222905.002905.002880.002880.004001154600
2017-08-212945.002945.002905.002905.00200585000
2017-08-182995.002995.002945.002945.009002690200
2017-08-172940.002945.002940.002945.00200588500
2017-08-162940.002940.002940.002940.00100294000
2017-08-152915.002915.002867.002900.0016004624800
2017-08-142916.002916.002915.002915.006001749400
2017-08-1000
2017-08-092939.002939.002928.002928.00200586700
2017-08-082939.002939.002939.002939.00200587800
2017-08-072939.002939.002939.002939.00200587800
2017-08-042948.002948.002939.002939.00200588700
2017-08-032939.002950.002939.002950.006001768900
2017-08-022938.002938.002938.002938.00100293800
2017-08-012925.002925.002915.002915.00300876500
2017-07-312950.002950.002925.002925.009002648100
2017-07-282950.002950.002925.002925.0017004993800
2017-07-272950.002970.002943.002950.005001475900
2017-07-262942.002942.002942.002942.00200588400
2017-07-2500
2017-07-242956.002956.002942.002942.00300885300
2017-07-212955.002955.002955.002955.00100295500
2017-07-202981.002982.002955.002955.0012003574700
2017-07-192952.002953.002952.002952.005001476100
2017-07-182941.002941.002941.002941.00200588200
2017-07-1400
2017-07-132980.002980.002940.002940.0031009234000
2017-07-122959.002959.002959.002959.00100295900
2017-07-112948.002948.002941.002941.00200588900
2017-07-102978.002978.002978.002978.0010002978000
2017-07-072920.002955.002920.002955.004001171500
2017-07-062925.002925.002925.002925.007002047500
2017-07-052947.002947.002943.002943.00300883700
2017-07-042947.002947.002947.002947.00100294700
2017-07-032952.002952.002947.002947.005001474400
2017-06-302945.002947.002945.002947.0013003829200
2017-06-292991.002991.002950.002952.0012003549300
2017-06-282962.002962.002962.002962.005001481000
2017-06-2700
2017-06-262992.002992.002992.002992.00200598400
2017-06-232962.002962.002962.002962.00100296200
2017-06-222962.002962.002962.002962.00200592400
2017-06-212970.002970.002961.002961.00300889200
2017-06-203020.003020.002970.003000.0011003305000
2017-06-192945.002970.002935.002970.006001776000
2017-06-162940.002940.002940.002940.00100294000
2017-06-152940.002940.002940.002940.00200588000
2017-06-1400
2017-06-132940.002940.002940.002940.00100294000
2017-06-122935.002940.002930.002940.007002054500
2017-06-0900
2017-06-082935.002940.002935.002935.00300881000
2017-06-072940.002941.002940.002940.009002646100
2017-06-0600
2017-06-052950.002950.002940.002940.005001473000
2017-06-022940.002940.002940.002940.00100294000
2017-06-012962.002962.002940.002940.00200590200
2017-05-312910.002992.002910.002992.0011003224200
2017-05-302950.002950.002904.002904.00200585400
2017-05-292901.002901.002901.002901.00100290100
2017-05-26291.00292.00289.00290.00180005231000
2017-05-25289.00293.00289.00291.00230006671000
2017-05-24287.00295.00287.00295.00130003752000
2017-05-23295.00295.00295.00295.001000295000
2017-05-22295.00295.00295.00295.0050001475000
2017-05-19297.00300.00297.00300.00230006851000
2017-05-18300.00300.00297.00298.0040001193000
2017-05-17298.00298.00298.00298.0050001490000
2017-05-16300.00300.00298.00298.002000598000
2017-05-15297.00297.00297.00297.0040001188000
2017-05-12300.00300.00297.00297.0040001197000
2017-05-11297.00302.00297.00300.003000899000
2017-05-10300.00300.00300.00300.00210006300000
2017-05-09300.00300.00300.00300.001000300000
2017-05-08295.00298.00295.00298.0040001189000
2017-05-02295.00295.00295.00295.00110003245000
2017-05-0100
2017-04-28290.00291.00290.00291.00160004641000
2017-04-2700
2017-04-26290.00290.00290.00290.001000290000
2017-04-25290.00290.00290.00290.0040001160000
2017-04-2400
2017-04-21295.00295.00292.00292.003000882000
2017-04-20295.00295.00295.00295.0060001770000
2017-04-19290.00295.00290.00295.003000877000
2017-04-18300.00300.00292.00292.003000886000
2017-04-17284.00285.00284.00285.003000854000
2017-04-14283.00284.00283.00284.002000567000
2017-04-13288.00288.00284.00284.002000572000
2017-04-12290.00291.00288.00289.0080002314000
2017-04-11296.00296.00291.00291.00100002948000
2017-04-10301.00301.00296.00296.00100002988000
2017-04-07300.00303.00300.00301.00110003317000
2017-04-06302.00302.00299.00299.00130003907000
2017-04-05302.00303.00302.00303.003000907000
2017-04-04308.00308.00302.00302.0080002445000
2017-04-03304.00304.00304.00304.001000304000
2017-03-31310.00310.00302.00308.00130004005000
2017-03-30310.00310.00308.00308.0060001850000
2017-03-29309.00310.00307.00310.00140004311000
2017-03-28302.00307.00302.00307.0050001523000
2017-03-27313.00313.00308.00308.0040001247000
2017-03-24306.00306.00306.00306.00120003672000
2017-03-2300
2017-03-22304.00308.00304.00306.0070002137000
2017-03-21312.00312.00308.00308.003000929000
2017-03-17309.00309.00309.00309.0070002163000
2017-03-16305.00305.00305.00305.001000305000
2017-03-15305.00305.00302.00304.0040001213000
2017-03-14302.00302.00301.00302.0070002111000
2017-03-13302.00302.00301.00302.0040001207000
2017-03-10302.00302.00302.00302.002000604000
2017-03-09300.00300.00300.00300.00120003600000
2017-03-08307.00307.00302.00302.0050001522000
2017-03-07307.00307.00307.00307.00190005833000
2017-03-06301.00307.00301.00307.0070002116000
2017-03-03304.00304.00304.00304.002000608000
2017-03-02307.00307.00302.00305.0080002437000
2017-03-01304.00307.00304.00307.0040001224000
2017-02-28304.00304.00303.00303.0060001823000
2017-02-27304.00304.00304.00304.0060001824000
2017-02-24304.00304.00302.00304.0050001516000
2017-02-23304.00304.00302.00304.0060001820000
2017-02-22304.00304.00303.00304.0040001215000
2017-02-21304.00304.00304.00304.0060001824000
2017-02-20306.00306.00304.00304.0070002140000
2017-02-17303.00304.00303.00304.002000607000
2017-02-16303.00303.00303.00303.003000909000
2017-02-15304.00304.00303.00303.0040001214000
2017-02-14306.00306.00304.00304.003000914000
2017-02-13306.00306.00305.00306.0040001223000
2017-02-10304.00306.00304.00306.002000610000
2017-02-09303.00306.00303.00306.003000915000
2017-02-08306.00306.00306.00306.003000918000
2017-02-07303.00306.00303.00306.0080002432000
2017-02-06306.00306.00306.00306.001000306000
2017-02-03305.00307.00304.00306.00110003360000
2017-02-02309.00309.00307.00307.00160004931000
2017-02-01303.00303.00303.00303.001000303000
2017-01-31304.00307.00303.00307.00110003348000
2017-01-30307.00307.00306.00307.0040001226000
2017-01-27306.00307.00304.00307.0070002137000
2017-01-26303.00307.00303.00307.0090002737000
2017-01-25302.00304.00302.00303.00170005148000
2017-01-24303.00303.00302.00302.00100003029000
2017-01-23304.00304.00302.00303.00150004547000
2017-01-20303.00304.00302.00304.003400010307000
2017-01-19292.00303.00292.00303.00250007434000
2017-01-18295.00296.00292.00292.00100002943000
2017-01-17293.00295.00292.00292.00170004985000
2017-01-16304.00307.00296.00296.00270008151000
2017-01-13292.00313.00292.00304.009300028369000
2017-01-12288.00289.00288.00289.0070002018000
2017-01-11284.00288.00284.00288.00110003135000
2017-01-10281.00285.00281.00285.00110003127000
2017-01-06281.00281.00281.00281.003000843000
2017-01-05285.00285.00281.00281.0040001133000
2017-01-04280.00281.00280.00281.0080002242000
2016-12-30283.00283.00276.00276.00110003106000
2016-12-29270.00283.00270.00283.00190005266000
2016-12-2800
2016-12-27271.00271.00267.00270.00270007257000
2016-12-26272.00273.00271.00271.00330008972000
2016-12-22276.00276.00270.00272.00220006020000
2016-12-21283.00285.00281.00281.00290008215000
2016-12-20281.00281.00278.00278.00130003646000
2016-12-19277.00281.00277.00281.00200005569000
2016-12-16274.00280.00274.00274.0090002485000
2016-12-15274.00277.00273.00273.00140003842000
2016-12-14278.00278.00274.00274.0050001382000
2016-12-13275.00276.00274.00274.00160004400000
2016-12-12282.00282.00277.00279.00130003636000
2016-12-09285.00285.00279.00282.00210005946000
2016-12-08277.00283.00276.00279.00170004764000
2016-12-07276.00278.00276.00277.00140003872000
2016-12-06275.00276.00272.00274.00110003018000
2016-12-05271.00271.00271.00271.002000542000
2016-12-02272.00273.00268.00271.00190005142000
2016-12-01270.00270.00262.00264.0090002404000
2016-11-30265.00266.00265.00266.00110002920000
2016-11-29260.00262.00260.00260.00240006243000
2016-11-28260.00261.00260.00260.00140003642000
2016-11-25260.00261.00260.00260.00160004165000
2016-11-24260.00264.00260.00260.00150003907000
2016-11-22260.00260.00260.00260.00160004160000
2016-11-21260.00261.00260.00260.0090002342000
2016-11-18265.00268.00259.00260.00270007139000
2016-11-17260.00262.00258.00258.00100002601000
2016-11-16251.00260.00251.00260.00260006641000
2016-11-15253.00254.00250.00253.00110002767000

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter