6492 岡野バルブ製造(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-24 | 5,300 | 5,390 | 5,030 | 5,090 | 18,200 | 5,090 |
| 2024-04-23 | 5,960 | 6,010 | 5,230 | 5,340 | 24,200 | 5,340 |
| 2024-04-22 | 5,680 | 6,080 | 5,500 | 5,760 | 16,300 | 5,760 |
| 2024-04-19 | 5,720 | 6,500 | 5,000 | 5,500 | 56,200 | 5,500 |
| 2024-04-18 | 5,010 | 5,700 | 4,830 | 5,700 | 21,200 | 5,700 |
| 2024-04-17 | 5,460 | 5,460 | 5,100 | 5,110 | 13,400 | 5,110 |
| 2024-04-16 | 5,140 | 5,790 | 5,070 | 5,170 | 33,600 | 5,170 |
| 2024-04-15 | 4,590 | 5,310 | 4,520 | 5,240 | 36,400 | 5,240 |
| 2024-04-12 | 4,660 | 4,865 | 4,605 | 4,610 | 10,800 | 4,610 |
| 2024-04-11 | 4,375 | 4,965 | 4,300 | 4,770 | 27,800 | 4,770 |
| 2024-04-10 | 4,140 | 4,420 | 4,105 | 4,390 | 26,300 | 4,390 |
| 2024-04-09 | 4,600 | 4,690 | 4,135 | 4,210 | 85,300 | 4,210 |
| 2024-04-08 | 4,250 | 4,250 | 4,250 | 4,250 | 1,500 | 4,250 |
| 2024-04-05 | 3,545 | 3,615 | 3,545 | 3,550 | 900 | 3,550 |
| 2024-04-04 | 3,540 | 3,760 | 3,520 | 3,605 | 4,300 | 3,605 |
| 2024-04-03 | 3,620 | 3,675 | 3,510 | 3,510 | 3,000 | 3,510 |
| 2024-04-02 | 3,785 | 3,785 | 3,620 | 3,620 | 4,000 | 3,620 |
| 2024-04-01 | 4,000 | 4,000 | 3,780 | 3,785 | 4,000 | 3,785 |
| 2024-03-29 | 4,120 | 4,120 | 3,815 | 4,000 | 5,700 | 4,000 |
| 2024-03-28 | 4,020 | 4,155 | 4,020 | 4,050 | 3,100 | 4,050 |
| 2024-03-27 | 4,095 | 4,105 | 4,000 | 4,075 | 11,100 | 4,075 |
| 2024-03-26 | 4,000 | 4,190 | 4,000 | 4,190 | 4,400 | 4,190 |
| 2024-03-25 | 3,990 | 4,030 | 3,895 | 3,925 | 4,700 | 3,925 |
| 2024-03-22 | 3,815 | 4,085 | 3,815 | 3,920 | 9,200 | 3,920 |
| 2024-03-21 | 3,735 | 3,900 | 3,735 | 3,810 | 3,900 | 3,810 |
| 2024-03-19 | 3,795 | 3,795 | 3,705 | 3,735 | 2,500 | 3,735 |
| 2024-03-18 | 3,580 | 3,890 | 3,580 | 3,780 | 8,000 | 3,780 |
| 2024-03-15 | 3,520 | 3,605 | 3,475 | 3,575 | 3,600 | 3,575 |
| 2024-03-14 | 3,460 | 3,550 | 3,460 | 3,550 | 2,600 | 3,550 |
| 2024-03-13 | 3,460 | 3,470 | 3,430 | 3,460 | 800 | 3,460 |
| 2024-03-12 | 3,470 | 3,470 | 3,455 | 3,455 | 300 | 3,455 |
| 2024-03-11 | 3,505 | 3,505 | 3,430 | 3,470 | 2,900 | 3,470 |
| 2024-03-08 | 3,510 | 3,510 | 3,510 | 3,510 | 100 | 3,510 |
| 2024-03-07 | 3,540 | 3,540 | 3,510 | 3,510 | 1,600 | 3,510 |
| 2024-03-06 | 3,525 | 3,525 | 3,460 | 3,510 | 1,600 | 3,510 |
| 2024-03-05 | 3,525 | 3,570 | 3,515 | 3,525 | 3,200 | 3,525 |
| 2024-03-04 | 3,530 | 3,585 | 3,475 | 3,580 | 5,900 | 3,580 |
| 2024-03-01 | 3,440 | 3,440 | 3,390 | 3,390 | 900 | 3,390 |
| 2024-02-29 | 3,450 | 3,495 | 3,450 | 3,450 | 1,000 | 3,450 |
| 2024-02-28 | 3,500 | 3,500 | 3,455 | 3,455 | 1,300 | 3,455 |
| 2024-02-27 | 3,495 | 3,500 | 3,470 | 3,470 | 2,100 | 3,470 |
| 2024-02-26 | 3,440 | 3,505 | 3,435 | 3,490 | 3,300 | 3,490 |
| 2024-02-22 | 3,510 | 3,510 | 3,435 | 3,440 | 2,100 | 3,440 |
| 2024-02-21 | 3,455 | 3,500 | 3,425 | 3,470 | 2,500 | 3,470 |
| 2024-02-20 | 3,395 | 3,535 | 3,395 | 3,450 | 10,400 | 3,450 |
| 2024-02-19 | 3,400 | 3,440 | 3,360 | 3,380 | 2,800 | 3,380 |
| 2024-02-16 | 3,300 | 3,455 | 3,245 | 3,425 | 1,900 | 3,425 |
| 2024-02-15 | 3,300 | 3,495 | 3,295 | 3,295 | 1,700 | 3,295 |
| 2024-02-14 | 3,265 | 3,365 | 3,230 | 3,330 | 2,500 | 3,330 |
| 2024-02-13 | 3,260 | 3,460 | 3,185 | 3,335 | 6,000 | 3,335 |
| 2024-02-09 | 3,245 | 3,420 | 3,220 | 3,260 | 5,600 | 3,260 |
| 2024-02-08 | 3,250 | 3,395 | 3,230 | 3,275 | 8,500 | 3,275 |
| 2024-02-07 | 3,190 | 3,350 | 3,150 | 3,265 | 13,200 | 3,265 |
| 2024-02-06 | 3,300 | 3,345 | 3,200 | 3,200 | 2,900 | 3,200 |
| 2024-02-05 | 3,190 | 3,295 | 3,175 | 3,295 | 7,800 | 3,295 |
| 2024-02-02 | 3,135 | 3,190 | 3,000 | 3,185 | 6,800 | 3,185 |
| 2024-02-01 | 3,120 | 3,170 | 3,080 | 3,125 | 2,300 | 3,125 |
| 2024-01-31 | 3,045 | 3,140 | 3,015 | 3,135 | 6,000 | 3,135 |
| 2024-01-30 | 2,984 | 3,090 | 2,948 | 3,075 | 6,000 | 3,075 |
| 2024-01-29 | 2,987 | 2,987 | 2,951 | 2,951 | 2,900 | 2,951 |
| 2024-01-26 | 3,050 | 3,050 | 2,919 | 2,990 | 6,700 | 2,990 |
| 2024-01-25 | 3,120 | 3,120 | 3,005 | 3,030 | 5,300 | 3,030 |
| 2024-01-24 | 3,030 | 3,030 | 2,991 | 3,025 | 500 | 3,025 |
| 2024-01-23 | 2,970 | 3,030 | 2,970 | 3,020 | 3,100 | 3,020 |
| 2024-01-22 | 2,950 | 2,987 | 2,948 | 2,970 | 1,100 | 2,970 |
| 2024-01-19 | 2,965 | 3,010 | 2,921 | 2,994 | 6,400 | 2,994 |
| 2024-01-18 | 3,055 | 3,055 | 2,930 | 2,931 | 5,600 | 2,931 |
| 2024-01-17 | 3,095 | 3,135 | 3,035 | 3,065 | 5,400 | 3,065 |
| 2024-01-16 | 3,085 | 3,140 | 3,085 | 3,115 | 3,600 | 3,115 |
| 2024-01-15 | 3,000 | 3,185 | 2,999 | 3,085 | 17,200 | 3,085 |
| 2024-01-12 | 3,200 | 3,220 | 3,130 | 3,135 | 10,300 | 3,135 |
| 2024-01-11 | 3,205 | 3,225 | 3,150 | 3,195 | 4,600 | 3,195 |
| 2024-01-10 | 3,245 | 3,250 | 3,140 | 3,170 | 7,100 | 3,170 |
| 2024-01-09 | 3,170 | 3,240 | 3,130 | 3,225 | 4,300 | 3,225 |
| 2024-01-05 | 3,260 | 3,260 | 3,150 | 3,170 | 3,100 | 3,170 |
| 2024-01-04 | 3,100 | 3,205 | 3,040 | 3,190 | 7,100 | 3,190 |
分割・併合履歴 ： [2017-05-29]1株→0.1株 [1991-11-26]1株→1.1株
