[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 
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
2016-11-14249.00253.00246.00250.00140003497000
2016-11-11250.00250.00245.00250.00140003475000
2016-11-10243.00247.00241.00247.00140003407000
2016-11-09245.00245.00237.00240.006600015911000
2016-11-08250.00250.00247.00247.00140003484000
2016-11-07250.00251.00250.00251.0060001501000
2016-11-04256.00256.00250.00250.00210005306000
2016-11-02262.00262.00258.00259.00120003119000
2016-11-01255.00256.00250.00256.00120003042000
2016-10-31263.00263.00254.00254.00150003922000
2016-10-28266.00267.00262.00262.00200005296000
2016-10-27264.00264.00263.00263.0050001317000
2016-10-26263.00264.00263.00264.0050001316000
2016-10-25263.00264.00263.00264.002000527000
2016-10-24263.00263.00263.00263.002000526000
2016-10-2100
2016-10-20267.00267.00261.00263.00180004750000
2016-10-19262.00265.00262.00265.0090002371000
2016-10-18263.00263.00260.00260.00170004443000
2016-10-17264.00265.00263.00263.00210005540000
2016-10-14264.00264.00263.00264.00160004213000
2016-10-13265.00265.00264.00264.002000529000
2016-10-12264.00265.00264.00264.0080002114000
2016-10-11264.00264.00263.00263.00140003688000
2016-10-07265.00266.00264.00266.0060001591000
2016-10-06268.00268.00264.00266.0060001592000
2016-10-05263.00270.00263.00269.0060001596000
2016-10-04265.00265.00263.00263.00180004740000
2016-10-03264.00265.00263.00263.0090002372000
2016-09-30266.00267.00263.00263.00270007153000
2016-09-29266.00270.00266.00269.00140003738000
2016-09-28265.00265.00263.00263.00190005021000
2016-09-27265.00265.00264.00265.00100002645000
2016-09-26264.00264.00264.00264.003000792000
2016-09-23264.00264.00264.00264.002000528000
2016-09-21266.00266.00264.00264.002000530000
2016-09-20272.00272.00264.00264.00100002689000
2016-09-16265.00267.00264.00267.0070001857000
2016-09-1500
2016-09-14269.00269.00264.00264.0090002398000
2016-09-13267.00267.00267.00267.002000534000
2016-09-12263.00264.00263.00264.0040001055000
2016-09-09266.00267.00263.00264.0070001852000
2016-09-08263.00272.00263.00272.00140003699000
2016-09-0700
2016-09-0600
2016-09-05268.00268.00263.00264.0050001326000
2016-09-02280.00280.00271.00271.0070001908000
2016-09-01267.00280.00267.00280.00110002992000
2016-08-31272.00272.00263.00270.00110002956000
2016-08-30265.00270.00264.00270.0040001066000
2016-08-29262.00263.00261.00262.00110002883000
2016-08-26263.00263.00260.00260.0040001047000
2016-08-25262.00263.00260.00260.0050001310000
2016-08-24260.00262.00259.00259.00130003379000
2016-08-23254.00258.00254.00258.00130003314000
2016-08-22263.00263.00261.00262.00120003144000
2016-08-19264.00270.00260.00260.00120003163000
2016-08-18266.00268.00266.00268.002000534000
2016-08-17265.00265.00265.00265.001000265000
2016-08-16263.00263.00262.00262.0050001314000
2016-08-15263.00263.00260.00263.0060001573000
2016-08-12265.00265.00264.00264.0040001058000
2016-08-10263.00264.00255.00263.00130003394000
2016-08-0900
2016-08-08264.00264.00262.00264.0070001842000
2016-08-05270.00270.00264.00270.0050001336000
2016-08-04272.00272.00270.00270.0060001626000
2016-08-03272.00272.00272.00272.002000544000
2016-08-02276.00276.00272.00272.003000821000
2016-08-01275.00275.00273.00273.0040001094000
2016-07-29275.00275.00275.00275.0070001925000
2016-07-28272.00272.00272.00272.0040001088000
2016-07-27272.00272.00270.00270.0070001902000
2016-07-26272.00272.00272.00272.002000544000
2016-07-25276.00276.00270.00270.0040001090000
2016-07-22276.00283.00276.00276.003000835000
2016-07-21277.00277.00276.00276.0050001381000
2016-07-20280.00280.00280.00280.0070001960000
2016-07-19272.00276.00272.00274.00120003270000
2016-07-15272.00272.00272.00272.0060001632000
2016-07-14288.00288.00270.00271.00100002741000
2016-07-1300
2016-07-12290.00290.00290.00290.0050001450000
2016-07-11303.00303.00290.00290.00100002920000
2016-07-08307.00307.00307.00307.00140004298000
2016-07-07289.00291.00289.00291.0080002320000
2016-07-06278.00278.00278.00278.0040001112000
2016-07-05269.00275.00269.00275.0070001912000
2016-07-04287.00287.00270.00270.0050001370000
2016-07-01275.00275.00270.00271.00170004666000
2016-06-30275.00275.00266.00266.00140003835000
2016-06-29264.00264.00263.00263.0040001055000
2016-06-28263.00264.00262.00264.00190004993000
2016-06-27268.00268.00260.00263.0060001581000
2016-06-24259.00267.00255.00267.0060001570000
2016-06-23272.00272.00269.00269.002000541000
2016-06-22278.00278.00275.00275.0050001383000
2016-06-21280.00280.00278.00278.002000558000
2016-06-20282.00282.00280.00280.0090002533000
2016-06-17270.00271.00269.00270.0080002160000
2016-06-16274.00274.00271.00271.003000816000
2016-06-15277.00277.00277.00277.002000554000
2016-06-14279.00279.00277.00277.00130003612000
2016-06-13281.00281.00279.00280.00160004483000
2016-06-10281.00281.00281.00281.0040001124000
2016-06-09289.00289.00281.00281.0080002265000
2016-06-0800
2016-06-07283.00283.00283.00283.003000849000
2016-06-0600
2016-06-03284.00284.00284.00284.001000284000
2016-06-02292.00292.00286.00286.0040001155000
2016-06-01292.00292.00292.00292.001000292000
2016-05-31295.00295.00295.00295.0060001770000
2016-05-30288.00288.00287.00287.0040001149000
2016-05-27292.00292.00292.00292.001000292000
2016-05-26287.00287.00286.00286.0040001145000
2016-05-25289.00290.00289.00289.0050001446000
2016-05-24290.00290.00290.00290.001000290000
2016-05-23292.00292.00292.00292.002000584000
2016-05-20290.00300.00290.00300.0090002637000
2016-05-19289.00291.00289.00290.0050001449000
2016-05-18299.00299.00290.00290.002000589000
2016-05-17288.00293.00288.00291.0040001163000
2016-05-1600
2016-05-1300
2016-05-1200
2016-05-11291.00291.00285.00291.0070002025000
2016-05-10291.00291.00291.00291.002000582000
2016-05-09291.00291.00291.00291.001000291000
2016-05-06291.00291.00291.00291.0090002619000
2016-05-02291.00292.00288.00288.00160004648000
2016-04-28294.00294.00290.00291.00220006425000
2016-04-27291.00296.00290.00296.00100002926000
2016-04-26291.00292.00289.00291.00190005516000
2016-04-25291.00291.00291.00291.001000291000
2016-04-22291.00292.00289.00291.00100002908000
2016-04-21292.00294.00287.00291.00190005525000
2016-04-20294.00294.00294.00294.00100002940000
2016-04-19295.00295.00291.00291.0080002336000
2016-04-18293.00293.00292.00293.003000878000
2016-04-15295.00297.00295.00295.0060001773000
2016-04-14293.00293.00293.00293.001000293000
2016-04-13292.00292.00290.00291.0060001747000
2016-04-1200
2016-04-11293.00297.00292.00292.003000882000
2016-04-08291.00295.00291.00295.0040001172000
2016-04-07292.00296.00291.00296.0060001754000
2016-04-06295.00296.00290.00295.00120003523000
2016-04-05303.00303.00300.00301.00120003612000
2016-04-04307.00307.00300.00307.0080002415000
2016-04-01301.00301.00300.00301.00100003007000
2016-03-31304.00304.00301.00301.00100003037000
2016-03-30303.00303.00302.00303.0040001210000
2016-03-29301.00301.00301.00301.003000903000
2016-03-28308.00308.00301.00301.0050001515000
2016-03-25302.00302.00302.00302.001000302000
2016-03-24302.00302.00302.00302.003000906000
2016-03-23305.00305.00302.00302.0070002120000
2016-03-2200
2016-03-18313.00313.00305.00305.0090002809000
2016-03-17304.00305.00304.00305.003000913000
2016-03-1600
2016-03-15301.00301.00301.00301.0040001204000
2016-03-14303.00303.00301.00301.0060001812000
2016-03-11301.00305.00301.00301.00130003924000
2016-03-10298.00302.00293.00300.007400022149000
2016-03-09306.00306.00306.00306.0090002754000
2016-03-08306.00306.00306.00306.002000612000
2016-03-0700
2016-03-04305.00306.00305.00306.003000916000
2016-03-03304.00309.00304.00309.003000921000
2016-03-02309.00309.00309.00309.001000309000
2016-03-01303.00309.00302.00309.0070002126000
2016-02-29313.00313.00313.00313.0050001565000
2016-02-26304.00310.00304.00307.0040001226000
2016-02-25297.00302.00297.00301.00250007450000
2016-02-24295.00296.00295.00296.004500013314000
2016-02-23300.00300.00293.00295.008300024546000
2016-02-22300.00300.00300.00300.002000600000
2016-02-19297.00298.00297.00298.0090002675000
2016-02-18305.00307.00300.00300.00290008748000
2016-02-17294.00294.00294.00294.003000882000
2016-02-1600
2016-02-15300.00300.00300.00300.00220006600000
2016-02-12285.00285.00283.00284.00100002843000
2016-02-10303.00304.00299.00300.005000015124000
2016-02-09306.00306.00300.00303.005900017880000
2016-02-08307.00307.00307.00307.0011600035612000
2016-02-05310.00310.00307.00307.0050001542000
2016-02-04322.00322.00312.00312.00150004715000
2016-02-03327.00327.00322.00322.00110003572000
2016-02-02329.00329.00329.00329.0050001645000
2016-02-01326.00331.00325.00329.00250008210000
2016-01-29327.00327.00327.00327.0070002289000
2016-01-28322.00327.00320.00327.0060001938000
2016-01-27318.00322.00318.00322.0060001917000
2016-01-26320.00321.00311.00318.00180005709000
2016-01-25325.00325.00321.00321.0090002905000
2016-01-22307.00315.00307.00312.00100003107000
2016-01-21306.00307.00303.00307.0011700035849000
2016-01-20310.00310.00305.00306.007300022329000
2016-01-19307.00308.00307.00307.005800017807000
2016-01-18296.00299.00293.00299.00250007382000
2016-01-15306.00308.00305.00307.00190005825000
2016-01-14316.00316.00299.00302.003800011585000
2016-01-13318.00325.00311.00320.00180005694000
2016-01-12320.00320.00310.00310.00120003769000
2016-01-08325.00329.00321.00322.00170005510000
2016-01-07339.00339.00322.00324.00260008539000
2016-01-06341.00341.00335.00337.0080002711000
2016-01-05339.00340.00337.00340.00100003379000
2016-01-04339.00339.00339.00339.002000678000
2015-12-30339.00339.00335.00336.00160005401000
2015-12-29333.00334.00332.00334.00170005652000
2015-12-28331.00334.00328.00332.0050001655000
2015-12-25332.00333.00323.00329.00220007225000
2015-12-24319.00330.00317.00330.006000019386000
2015-12-22332.00332.00326.00326.003600011873000
2015-12-21334.00336.00330.00332.00170005650000
2015-12-18349.00349.00337.00337.004100014018000
2015-12-17377.00377.00342.00344.0016000058083000
2015-12-16330.00330.00325.00329.0080002619000
2015-12-15328.00330.00323.00330.0070002280000
2015-12-14328.00328.00325.00325.002000653000
2015-12-11332.00332.00325.00328.00220007200000
2015-12-10331.00331.00330.00330.00130004301000
2015-12-09335.00335.00329.00332.00240007946000
2015-12-08334.00334.00334.00334.002000668000
2015-12-07336.00336.00333.00334.00110003689000
2015-12-04346.00346.00338.00338.00120004083000
2015-12-03346.00346.00343.00344.0060002067000
2015-12-02350.00350.00346.00346.0040001395000
2015-12-01346.00347.00346.00347.0060002079000
2015-11-30346.00346.00343.00343.00100003451000
2015-11-27350.00350.00345.00346.00100003468000

   ※ 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。 

s7db.com Twitter Blog