1. HOME >
  2. 株価時系列 >
  3. 6492 >
  4. 1992年

6492 岡野バルブ製造(株) の時系列データ [1992年度]

日付始値高値安値終値出来高調整後終値
1992-12-255315315315311,0005,310
1992-12-2455055055055011,0005,500
1992-12-215505555505555,0005,550
1992-12-1854055054055010,0005,500
1992-12-1755055054055033,0005,500
1992-12-1655055055055019,0005,500
1992-12-155405505405509,0005,500
1992-12-145205305205305,0005,300
1992-12-115205305205255,0005,250
1992-12-1050552050052021,0005,200
1992-12-094915054915058,0005,050
1992-12-084824864824864,0004,860
1992-12-074814824814823,0004,820
1992-12-0448848848048117,0004,810
1992-12-034955084904905,0004,900
1992-12-024754954754954,0004,950
1992-12-015045044704708,0004,700
1992-11-3051551550050512,0005,050
1992-11-2756556554454415,0005,440
1992-11-2652056551856562,0005,650
1992-11-2549752049752067,0005,200
1992-11-2448849848449836,0004,980
1992-11-2043146043146020,0004,600
1992-11-1939041739041714,0004,170
1992-11-184104103903904,0003,900
1992-11-174204204154153,0004,150
1992-11-164304354304307,0004,300
1992-11-134344404344406,0004,400
1992-11-064354354354354,0004,350
1992-11-054204304204306,0004,300
1992-10-284204204204201,0004,200
1992-10-234304304304303,0004,300
1992-10-194304304304303,0004,300
1992-10-154204204154152,0004,150
1992-10-1340040540040026,0004,000
1992-10-124004004004004,0004,000
1992-10-0939940039940022,0004,000
1992-10-074304304204205,0004,200
1992-09-3044044044044022,0004,400
1992-09-294404404404402,0004,400
1992-09-284504504404405,0004,400
1992-09-224404404404401,0004,400
1992-09-214524524524522,0004,520
1992-09-184504504504502,0004,500
1992-09-174504504504501,0004,500
1992-09-1645946045045012,0004,500
1992-09-144754754604607,0004,600
1992-09-1147047047047010,0004,700
1992-09-0946546646546611,0004,660
1992-09-0847547546546625,0004,660
1992-09-0747547647547517,0004,750
1992-09-0445946045545912,0004,590
1992-09-034604604604605,0004,600
1992-09-024754754734737,0004,730
1992-09-014684704684703,0004,700
1992-08-3144645044644614,0004,460
1992-08-2842643642643624,0004,360
1992-08-244364364364361,0004,360
1992-08-064364364364362,0004,360
1992-07-314664664664662,0004,660
1992-07-244914914914912,0004,910
1992-07-175085085065064,0005,060
1992-07-165105105105103,0005,100
1992-07-1548550048550015,0005,000
1992-07-094304304304302,0004,300
1992-07-084304304304301,0004,300
1992-07-074304304304302,0004,300
1992-07-064304304304302,0004,300
1992-07-034294294294292,0004,290
1992-06-294204304204302,0004,300
1992-06-244404404404401,0004,400
1992-06-194494494494491,0004,490
1992-06-184504504504501,0004,500
1992-06-174504504504502,0004,500
1992-06-114504504504502,0004,500
1992-06-094544554544553,0004,550
1992-06-084554554554551,0004,550
1992-06-054604604604602,0004,600
1992-06-034524524524521,0004,520
1992-06-024514514514511,0004,510
1992-05-294504504504501,0004,500
1992-05-2845045145045110,0004,510
1992-05-274514514514511,0004,510
1992-05-254504504504504,0004,500
1992-05-204504504504502,0004,500
1992-05-194504524454456,0004,450
1992-05-184454454444442,0004,440
1992-05-1545546044945023,0004,500
1992-05-1441545041545068,0004,500
1992-05-1341942041041010,0004,100
1992-05-124234234214219,0004,210
1992-05-1142443142142158,0004,210
1992-05-084204204204202,0004,200
1992-04-244704704704701,0004,700
1992-04-204744744744741,0004,740
1992-04-064694694694691,0004,690
1992-04-034704704704701,0004,700
1992-03-264904904904901,0004,900
1992-03-235005005005001,0005,000
1992-03-105205205205204,0005,200
1992-03-065255255255252,0005,250
1992-03-045315345315342,0005,340
1992-03-025315355315353,0005,350
1992-02-195355355355351,0005,350
1992-02-185355355355352,0005,350
1992-02-175305305305301,0005,300
1992-02-145305305305303,0005,300
1992-02-135355355355352,0005,350
1992-02-075395495395496,0005,490
1992-02-065405405405401,0005,400
1992-02-045005005005002,0005,000
1992-02-0350050050050019,0005,000
1992-01-2867067066066015,0006,600
1992-01-277107107107101,0007,100
1992-01-247107107107103,0007,100
1992-01-237107107107107,0007,100
1992-01-227107107107108,0007,100
1992-01-2170071070071011,0007,100
1992-01-177007007007004,0007,000
1992-01-147007007007003,0007,000
1992-01-107007007007001,0007,000
1992-01-066706706706702,0006,700

分割・併合履歴 ： [2017-05-29]1株→0.1株 [1991-11-26]1株→1.1株