6492 岡野バルブ製造(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 4,920 | 4,945 | 4,380 | 4,765 | 17,600 | 4,765 |
| 2025-04-03 | 5,010 | 5,120 | 4,950 | 5,090 | 5,300 | 5,090 |
| 2025-04-02 | 5,110 | 5,280 | 5,100 | 5,100 | 4,700 | 5,100 |
| 2025-04-01 | 5,260 | 5,370 | 5,180 | 5,180 | 2,900 | 5,180 |
| 2025-03-31 | 5,250 | 5,390 | 5,100 | 5,340 | 4,700 | 5,340 |
| 2025-03-28 | 5,340 | 5,480 | 5,340 | 5,440 | 1,800 | 5,440 |
| 2025-03-27 | 5,440 | 5,440 | 5,340 | 5,440 | 300 | 5,440 |
| 2025-03-26 | 5,370 | 5,440 | 5,370 | 5,440 | 600 | 5,440 |
| 2025-03-25 | 5,450 | 5,450 | 5,450 | 5,450 | 100 | 5,450 |
| 2025-03-24 | 5,500 | 5,500 | 5,340 | 5,450 | 5,700 | 5,450 |
| 2025-03-21 | 5,560 | 5,660 | 5,500 | 5,500 | 3,800 | 5,500 |
| 2025-03-19 | 5,670 | 5,740 | 5,520 | 5,540 | 5,200 | 5,540 |
| 2025-03-18 | 5,810 | 5,810 | 5,510 | 5,600 | 7,100 | 5,600 |
| 2025-03-17 | 5,500 | 5,760 | 5,400 | 5,710 | 10,300 | 5,710 |
| 2025-03-14 | 5,410 | 5,550 | 5,320 | 5,320 | 3,800 | 5,320 |
| 2025-03-13 | 5,250 | 5,460 | 5,250 | 5,460 | 3,100 | 5,460 |
| 2025-03-12 | 5,220 | 5,270 | 5,170 | 5,270 | 1,300 | 5,270 |
| 2025-03-11 | 5,210 | 5,230 | 5,080 | 5,220 | 3,200 | 5,220 |
| 2025-03-10 | 5,300 | 5,350 | 5,250 | 5,300 | 11,200 | 5,300 |
| 2025-03-07 | 5,170 | 5,340 | 5,170 | 5,300 | 2,100 | 5,300 |
| 2025-03-06 | 5,330 | 5,400 | 5,280 | 5,360 | 2,600 | 5,360 |
| 2025-03-05 | 5,110 | 5,300 | 5,110 | 5,230 | 3,300 | 5,230 |
| 2025-03-04 | 5,160 | 5,210 | 5,070 | 5,110 | 3,100 | 5,110 |
| 2025-03-03 | 5,160 | 5,250 | 5,160 | 5,230 | 900 | 5,230 |
| 2025-02-28 | 5,060 | 5,250 | 5,060 | 5,160 | 4,800 | 5,160 |
| 2025-02-27 | 5,250 | 5,340 | 5,160 | 5,160 | 3,400 | 5,160 |
| 2025-02-26 | 5,150 | 5,230 | 5,050 | 5,190 | 5,400 | 5,190 |
| 2025-02-25 | 5,110 | 5,260 | 5,110 | 5,160 | 3,300 | 5,160 |
| 2025-02-21 | 5,130 | 5,250 | 5,100 | 5,130 | 4,300 | 5,130 |
| 2025-02-20 | 5,240 | 5,360 | 5,130 | 5,130 | 8,000 | 5,130 |
| 2025-02-19 | 5,540 | 5,680 | 5,310 | 5,310 | 9,900 | 5,310 |
| 2025-02-18 | 5,240 | 5,550 | 5,240 | 5,510 | 10,600 | 5,510 |
| 2025-02-17 | 5,150 | 5,240 | 5,150 | 5,230 | 900 | 5,230 |
| 2025-02-14 | 5,240 | 5,320 | 5,180 | 5,180 | 3,000 | 5,180 |
| 2025-02-13 | 5,070 | 5,270 | 5,070 | 5,190 | 3,800 | 5,190 |
| 2025-02-12 | 5,110 | 5,170 | 5,080 | 5,130 | 4,500 | 5,130 |
| 2025-02-10 | 5,300 | 5,330 | 5,140 | 5,140 | 7,000 | 5,140 |
| 2025-02-07 | 5,120 | 5,320 | 5,120 | 5,200 | 8,800 | 5,200 |
| 2025-02-06 | 5,230 | 5,280 | 5,100 | 5,120 | 8,600 | 5,120 |
| 2025-02-05 | 5,330 | 5,350 | 5,220 | 5,230 | 4,300 | 5,230 |
| 2025-02-04 | 5,290 | 5,360 | 5,290 | 5,290 | 3,400 | 5,290 |
| 2025-02-03 | 5,360 | 5,360 | 5,190 | 5,190 | 8,100 | 5,190 |
| 2025-01-31 | 5,410 | 5,470 | 5,340 | 5,370 | 5,400 | 5,370 |
| 2025-01-30 | 5,480 | 5,500 | 5,400 | 5,400 | 6,500 | 5,400 |
| 2025-01-29 | 5,660 | 5,700 | 5,440 | 5,440 | 11,700 | 5,440 |
| 2025-01-28 | 5,700 | 5,700 | 5,540 | 5,590 | 18,400 | 5,590 |
| 2025-01-27 | 5,660 | 5,970 | 5,660 | 5,700 | 24,400 | 5,700 |
| 2025-01-24 | 5,650 | 5,660 | 5,450 | 5,650 | 14,600 | 5,650 |
| 2025-01-23 | 5,560 | 5,800 | 5,560 | 5,630 | 19,600 | 5,630 |
| 2025-01-22 | 5,440 | 5,640 | 5,440 | 5,500 | 14,000 | 5,500 |
| 2025-01-21 | 5,380 | 5,410 | 5,260 | 5,400 | 8,100 | 5,400 |
| 2025-01-20 | 5,480 | 5,560 | 5,330 | 5,330 | 12,600 | 5,330 |
| 2025-01-17 | 5,580 | 5,750 | 5,450 | 5,480 | 13,000 | 5,480 |
| 2025-01-16 | 5,950 | 5,960 | 5,580 | 5,580 | 12,100 | 5,580 |
| 2025-01-15 | 6,150 | 6,150 | 5,650 | 5,800 | 30,800 | 5,800 |
| 2025-01-14 | 6,010 | 6,220 | 5,840 | 6,130 | 45,000 | 6,130 |
| 2025-01-10 | 6,900 | 7,020 | 6,740 | 7,000 | 15,400 | 7,000 |
| 2025-01-09 | 6,990 | 7,160 | 6,840 | 6,840 | 11,700 | 6,840 |
| 2025-01-08 | 6,980 | 7,190 | 6,980 | 7,090 | 14,100 | 7,090 |
| 2025-01-07 | 7,130 | 7,140 | 6,980 | 7,000 | 14,000 | 7,000 |
| 2025-01-06 | 7,550 | 7,550 | 7,100 | 7,120 | 17,100 | 7,120 |
分割・併合履歴 ： [2017-05-29]1株→0.1株 [1991-11-26]1株→1.1株