[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 
2017-07-212955.002955.002955.002955.00100295500
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
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

   ※ 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