6492 岡野バルブ製造(株) の時系列データ [2000年度]

日付始値高値安値終値出来高調整後終値
2000-12-271161161161163,0001,160
2000-12-261151151151151,0001,150
2000-12-251211211201202,0001,200
2000-12-221211211211211,0001,210
2000-12-211291291291291,0001,290
2000-12-151301301301301,0001,300
2000-12-141301301301301,0001,300
2000-12-121251301251302,0001,300
2000-12-111301301301303,0001,300
2000-12-081311311301304,0001,300
2000-12-071311311311311,0001,310
2000-12-041301301301302,0001,300
2000-12-011211211211211,0001,210
2000-11-271211211211216,0001,210
2000-11-241331331211216,0001,210
2000-11-211221221221221,0001,220
2000-11-131201201201206,0001,200
2000-11-091251251251254,0001,250
2000-11-081251251251251,0001,250
2000-11-071211211211216,0001,210
2000-11-061211211211211,0001,210
2000-11-021221221221221,0001,220
2000-10-311211211211211,0001,210
2000-10-261221221211213,0001,210
2000-10-241211211211211,0001,210
2000-10-231201201201201,0001,200
2000-10-171301301301301,0001,300
2000-10-121311311311311,0001,310
2000-10-111351351351351,0001,350
2000-10-031401401401401,0001,400
2000-09-291411411411412,0001,410
2000-09-271421421421421,0001,420
2000-09-121421421421421,0001,420
2000-09-081421421421422,0001,420
2000-08-311431431421422,0001,420
2000-08-221421421421424,0001,420
2000-08-211421421421422,0001,420
2000-08-171421421421421,0001,420
2000-08-091421421421421,0001,420
2000-08-041411411411412,0001,410
2000-08-031411411411411,0001,410
2000-07-311501501411412,0001,410
2000-07-2815515515515511,0001,550
2000-07-241571571571573,0001,570
2000-07-1416016015516011,0001,600
2000-07-131521521521522,0001,520
2000-07-111601601601602,0001,600
2000-07-101601601601601,0001,600
2000-07-0715015215015210,0001,520
2000-07-061551551501503,0001,500
2000-07-051551601551606,0001,600
2000-07-041551551551554,0001,550
2000-07-031521521521521,0001,520
2000-06-291501501501501,0001,500
2000-06-281501501501502,0001,500
2000-06-271401551401508,0001,500
2000-06-231391391391391,0001,390
2000-06-2214514513513515,0001,350
2000-06-201501501501501,0001,500
2000-06-161551551551551,0001,550
2000-06-151601601551556,0001,550
2000-06-1414215514215512,0001,550
2000-06-121411411411412,0001,410
2000-06-091411411411411,0001,410
2000-06-081411411411411,0001,410
2000-06-071411411411413,0001,410
2000-06-061491491491491,0001,490
2000-06-021331501331508,0001,500
2000-06-011501501501503,0001,500
2000-05-311381381381382,0001,380
2000-05-241501501501501,0001,500
2000-05-231501501501501,0001,500
2000-05-2215016015015010,0001,500
2000-05-171411411401402,0001,400
2000-05-151411411411411,0001,410
2000-05-121411411411412,0001,410
2000-05-021301501301502,0001,500
2000-05-011411411411415,0001,410
2000-04-271411411411412,0001,410
2000-04-251411411411413,0001,410
2000-04-211411411411413,0001,410
2000-04-181501501501502,0001,500
2000-04-141501501501502,0001,500
2000-04-131501501501505,0001,500
2000-04-111501501501501,0001,500
2000-04-101501501491492,0001,490
2000-04-071501501501501,0001,500
2000-04-051481481481483,0001,480
2000-04-031501501501501,0001,500
2000-03-301501501501501,0001,500
2000-03-281701701701701,0001,700
2000-03-2715015014014011,0001,400
2000-03-241501501501502,0001,500
2000-03-101551601551603,0001,600
2000-03-091551551551551,0001,550
2000-03-081521521521522,0001,520
2000-03-021511541501507,0001,500
2000-03-011501501501508,0001,500
2000-02-291501501501503,0001,500
2000-02-251651651501504,0001,500
2000-02-231721721721722,0001,720
2000-02-221721721651656,0001,650
2000-02-211501501421423,0001,420
2000-02-181751751751756,0001,750
2000-02-171621621621621,0001,620
2000-02-161611611611613,0001,610
2000-02-151611611611612,0001,610
2000-02-091411411411411,0001,410
2000-02-071611611611611,0001,610
2000-02-041611611611612,0001,610
2000-02-031611611611611,0001,610
2000-02-021621621611613,0001,610
2000-02-011611611611618,0001,610
2000-01-3115616115516111,0001,610
2000-01-2814114114114110,0001,410
2000-01-271501501461463,0001,460
2000-01-261451451451454,0001,450
2000-01-251461461451454,0001,450
2000-01-241461461461462,0001,460
2000-01-211411411411412,0001,410
2000-01-201401501401502,0001,500
2000-01-1914014514014010,0001,400
2000-01-181501501471474,0001,470
2000-01-171501501501501,0001,500
2000-01-141411451411454,0001,450
2000-01-131501501301304,0001,300
2000-01-121501551501556,0001,550
2000-01-061551551551552,0001,550
2000-01-051501501501502,0001,500

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