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 |
---|---|---|---|---|---|---|
2000-12-27 | 116 | 116 | 116 | 116 | 3,000 | 1,160 |
2000-12-26 | 115 | 115 | 115 | 115 | 1,000 | 1,150 |
2000-12-25 | 121 | 121 | 120 | 120 | 2,000 | 1,200 |
2000-12-22 | 121 | 121 | 121 | 121 | 1,000 | 1,210 |
2000-12-21 | 129 | 129 | 129 | 129 | 1,000 | 1,290 |
2000-12-15 | 130 | 130 | 130 | 130 | 1,000 | 1,300 |
2000-12-14 | 130 | 130 | 130 | 130 | 1,000 | 1,300 |
2000-12-12 | 125 | 130 | 125 | 130 | 2,000 | 1,300 |
2000-12-11 | 130 | 130 | 130 | 130 | 3,000 | 1,300 |
2000-12-08 | 131 | 131 | 130 | 130 | 4,000 | 1,300 |
2000-12-07 | 131 | 131 | 131 | 131 | 1,000 | 1,310 |
2000-12-04 | 130 | 130 | 130 | 130 | 2,000 | 1,300 |
2000-12-01 | 121 | 121 | 121 | 121 | 1,000 | 1,210 |
2000-11-27 | 121 | 121 | 121 | 121 | 6,000 | 1,210 |
2000-11-24 | 133 | 133 | 121 | 121 | 6,000 | 1,210 |
2000-11-21 | 122 | 122 | 122 | 122 | 1,000 | 1,220 |
2000-11-13 | 120 | 120 | 120 | 120 | 6,000 | 1,200 |
2000-11-09 | 125 | 125 | 125 | 125 | 4,000 | 1,250 |
2000-11-08 | 125 | 125 | 125 | 125 | 1,000 | 1,250 |
2000-11-07 | 121 | 121 | 121 | 121 | 6,000 | 1,210 |
2000-11-06 | 121 | 121 | 121 | 121 | 1,000 | 1,210 |
2000-11-02 | 122 | 122 | 122 | 122 | 1,000 | 1,220 |
2000-10-31 | 121 | 121 | 121 | 121 | 1,000 | 1,210 |
2000-10-26 | 122 | 122 | 121 | 121 | 3,000 | 1,210 |
2000-10-24 | 121 | 121 | 121 | 121 | 1,000 | 1,210 |
2000-10-23 | 120 | 120 | 120 | 120 | 1,000 | 1,200 |
2000-10-17 | 130 | 130 | 130 | 130 | 1,000 | 1,300 |
2000-10-12 | 131 | 131 | 131 | 131 | 1,000 | 1,310 |
2000-10-11 | 135 | 135 | 135 | 135 | 1,000 | 1,350 |
2000-10-03 | 140 | 140 | 140 | 140 | 1,000 | 1,400 |
2000-09-29 | 141 | 141 | 141 | 141 | 2,000 | 1,410 |
2000-09-27 | 142 | 142 | 142 | 142 | 1,000 | 1,420 |
2000-09-12 | 142 | 142 | 142 | 142 | 1,000 | 1,420 |
2000-09-08 | 142 | 142 | 142 | 142 | 2,000 | 1,420 |
2000-08-31 | 143 | 143 | 142 | 142 | 2,000 | 1,420 |
2000-08-22 | 142 | 142 | 142 | 142 | 4,000 | 1,420 |
2000-08-21 | 142 | 142 | 142 | 142 | 2,000 | 1,420 |
2000-08-17 | 142 | 142 | 142 | 142 | 1,000 | 1,420 |
2000-08-09 | 142 | 142 | 142 | 142 | 1,000 | 1,420 |
2000-08-04 | 141 | 141 | 141 | 141 | 2,000 | 1,410 |
2000-08-03 | 141 | 141 | 141 | 141 | 1,000 | 1,410 |
2000-07-31 | 150 | 150 | 141 | 141 | 2,000 | 1,410 |
2000-07-28 | 155 | 155 | 155 | 155 | 11,000 | 1,550 |
2000-07-24 | 157 | 157 | 157 | 157 | 3,000 | 1,570 |
2000-07-14 | 160 | 160 | 155 | 160 | 11,000 | 1,600 |
2000-07-13 | 152 | 152 | 152 | 152 | 2,000 | 1,520 |
2000-07-11 | 160 | 160 | 160 | 160 | 2,000 | 1,600 |
2000-07-10 | 160 | 160 | 160 | 160 | 1,000 | 1,600 |
2000-07-07 | 150 | 152 | 150 | 152 | 10,000 | 1,520 |
2000-07-06 | 155 | 155 | 150 | 150 | 3,000 | 1,500 |
2000-07-05 | 155 | 160 | 155 | 160 | 6,000 | 1,600 |
2000-07-04 | 155 | 155 | 155 | 155 | 4,000 | 1,550 |
2000-07-03 | 152 | 152 | 152 | 152 | 1,000 | 1,520 |
2000-06-29 | 150 | 150 | 150 | 150 | 1,000 | 1,500 |
2000-06-28 | 150 | 150 | 150 | 150 | 2,000 | 1,500 |
2000-06-27 | 140 | 155 | 140 | 150 | 8,000 | 1,500 |
2000-06-23 | 139 | 139 | 139 | 139 | 1,000 | 1,390 |
2000-06-22 | 145 | 145 | 135 | 135 | 15,000 | 1,350 |
2000-06-20 | 150 | 150 | 150 | 150 | 1,000 | 1,500 |
2000-06-16 | 155 | 155 | 155 | 155 | 1,000 | 1,550 |
2000-06-15 | 160 | 160 | 155 | 155 | 6,000 | 1,550 |
2000-06-14 | 142 | 155 | 142 | 155 | 12,000 | 1,550 |
2000-06-12 | 141 | 141 | 141 | 141 | 2,000 | 1,410 |
2000-06-09 | 141 | 141 | 141 | 141 | 1,000 | 1,410 |
2000-06-08 | 141 | 141 | 141 | 141 | 1,000 | 1,410 |
2000-06-07 | 141 | 141 | 141 | 141 | 3,000 | 1,410 |
2000-06-06 | 149 | 149 | 149 | 149 | 1,000 | 1,490 |
2000-06-02 | 133 | 150 | 133 | 150 | 8,000 | 1,500 |
2000-06-01 | 150 | 150 | 150 | 150 | 3,000 | 1,500 |
2000-05-31 | 138 | 138 | 138 | 138 | 2,000 | 1,380 |
2000-05-24 | 150 | 150 | 150 | 150 | 1,000 | 1,500 |
2000-05-23 | 150 | 150 | 150 | 150 | 1,000 | 1,500 |
2000-05-22 | 150 | 160 | 150 | 150 | 10,000 | 1,500 |
2000-05-17 | 141 | 141 | 140 | 140 | 2,000 | 1,400 |
2000-05-15 | 141 | 141 | 141 | 141 | 1,000 | 1,410 |
2000-05-12 | 141 | 141 | 141 | 141 | 2,000 | 1,410 |
2000-05-02 | 130 | 150 | 130 | 150 | 2,000 | 1,500 |
2000-05-01 | 141 | 141 | 141 | 141 | 5,000 | 1,410 |
2000-04-27 | 141 | 141 | 141 | 141 | 2,000 | 1,410 |
2000-04-25 | 141 | 141 | 141 | 141 | 3,000 | 1,410 |
2000-04-21 | 141 | 141 | 141 | 141 | 3,000 | 1,410 |
2000-04-18 | 150 | 150 | 150 | 150 | 2,000 | 1,500 |
2000-04-14 | 150 | 150 | 150 | 150 | 2,000 | 1,500 |
2000-04-13 | 150 | 150 | 150 | 150 | 5,000 | 1,500 |
2000-04-11 | 150 | 150 | 150 | 150 | 1,000 | 1,500 |
2000-04-10 | 150 | 150 | 149 | 149 | 2,000 | 1,490 |
2000-04-07 | 150 | 150 | 150 | 150 | 1,000 | 1,500 |
2000-04-05 | 148 | 148 | 148 | 148 | 3,000 | 1,480 |
2000-04-03 | 150 | 150 | 150 | 150 | 1,000 | 1,500 |
2000-03-30 | 150 | 150 | 150 | 150 | 1,000 | 1,500 |
2000-03-28 | 170 | 170 | 170 | 170 | 1,000 | 1,700 |
2000-03-27 | 150 | 150 | 140 | 140 | 11,000 | 1,400 |
2000-03-24 | 150 | 150 | 150 | 150 | 2,000 | 1,500 |
2000-03-10 | 155 | 160 | 155 | 160 | 3,000 | 1,600 |
2000-03-09 | 155 | 155 | 155 | 155 | 1,000 | 1,550 |
2000-03-08 | 152 | 152 | 152 | 152 | 2,000 | 1,520 |
2000-03-02 | 151 | 154 | 150 | 150 | 7,000 | 1,500 |
2000-03-01 | 150 | 150 | 150 | 150 | 8,000 | 1,500 |
2000-02-29 | 150 | 150 | 150 | 150 | 3,000 | 1,500 |
2000-02-25 | 165 | 165 | 150 | 150 | 4,000 | 1,500 |
2000-02-23 | 172 | 172 | 172 | 172 | 2,000 | 1,720 |
2000-02-22 | 172 | 172 | 165 | 165 | 6,000 | 1,650 |
2000-02-21 | 150 | 150 | 142 | 142 | 3,000 | 1,420 |
2000-02-18 | 175 | 175 | 175 | 175 | 6,000 | 1,750 |
2000-02-17 | 162 | 162 | 162 | 162 | 1,000 | 1,620 |
2000-02-16 | 161 | 161 | 161 | 161 | 3,000 | 1,610 |
2000-02-15 | 161 | 161 | 161 | 161 | 2,000 | 1,610 |
2000-02-09 | 141 | 141 | 141 | 141 | 1,000 | 1,410 |
2000-02-07 | 161 | 161 | 161 | 161 | 1,000 | 1,610 |
2000-02-04 | 161 | 161 | 161 | 161 | 2,000 | 1,610 |
2000-02-03 | 161 | 161 | 161 | 161 | 1,000 | 1,610 |
2000-02-02 | 162 | 162 | 161 | 161 | 3,000 | 1,610 |
2000-02-01 | 161 | 161 | 161 | 161 | 8,000 | 1,610 |
2000-01-31 | 156 | 161 | 155 | 161 | 11,000 | 1,610 |
2000-01-28 | 141 | 141 | 141 | 141 | 10,000 | 1,410 |
2000-01-27 | 150 | 150 | 146 | 146 | 3,000 | 1,460 |
2000-01-26 | 145 | 145 | 145 | 145 | 4,000 | 1,450 |
2000-01-25 | 146 | 146 | 145 | 145 | 4,000 | 1,450 |
2000-01-24 | 146 | 146 | 146 | 146 | 2,000 | 1,460 |
2000-01-21 | 141 | 141 | 141 | 141 | 2,000 | 1,410 |
2000-01-20 | 140 | 150 | 140 | 150 | 2,000 | 1,500 |
2000-01-19 | 140 | 145 | 140 | 140 | 10,000 | 1,400 |
2000-01-18 | 150 | 150 | 147 | 147 | 4,000 | 1,470 |
2000-01-17 | 150 | 150 | 150 | 150 | 1,000 | 1,500 |
2000-01-14 | 141 | 145 | 141 | 145 | 4,000 | 1,450 |
2000-01-13 | 150 | 150 | 130 | 130 | 4,000 | 1,300 |
2000-01-12 | 150 | 155 | 150 | 155 | 6,000 | 1,550 |
2000-01-06 | 155 | 155 | 155 | 155 | 2,000 | 1,550 |
2000-01-05 | 150 | 150 | 150 | 150 | 2,000 | 1,500 |
分割・併合履歴 : [2017-05-29]1株→0.1株 [1991-11-26]1株→1.1株