6492 岡野バルブ製造(株) の時系列データ [2001年度]

日付始値高値安値終値出来高調整後終値
2001-12-251061161061167,0001,160
2001-12-211151171061174,0001,170
2001-12-201071171071173,0001,170
2001-12-191181181121173,0001,170
2001-12-181231231231233,0001,230
2001-12-031101251101252,0001,250
2001-11-301101101101102,0001,100
2001-11-221251251251255,0001,250
2001-11-091251251251251,0001,250
2001-11-071241241241241,0001,240
2001-11-021251251251251,0001,250
2001-10-3012012511712515,0001,250
2001-10-261201201201202,0001,200
2001-10-251201201201202,0001,200
2001-10-231181181181182,0001,180
2001-10-221181181181181,0001,180
2001-10-181261291261292,0001,290
2001-10-171261261261261,0001,260
2001-10-121161161161161,0001,160
2001-09-201151151151157,0001,150
2001-09-191151271151272,0001,270
2001-09-171151151151151,0001,150
2001-09-141051051051054,0001,050
2001-09-13999999991,000990
2001-09-12969796979,000970
2001-09-101211211201204,0001,200
2001-08-311251251251256,0001,250
2001-08-291251251251256,0001,250
2001-08-281261261261261,0001,260
2001-08-271291291251257,0001,250
2001-08-2211313011313018,0001,300
2001-08-2112012011211211,0001,120
2001-08-161301301301301,0001,300
2001-08-151301301301301,0001,300
2001-08-141301301301302,0001,300
2001-08-091301301301303,0001,300
2001-08-081311311301304,0001,300
2001-07-231231451231454,0001,450
2001-07-191331331331333,0001,330
2001-07-131331331331332,0001,330
2001-07-051501501501501,0001,500
2001-07-041391391391391,0001,390
2001-07-021391391391391,0001,390
2001-06-251371371371371,0001,370
2001-06-221351351351351,0001,350
2001-06-201431431431432,0001,430
2001-06-141581581581584,0001,580
2001-06-051581581581581,0001,580
2001-06-041581581581581,0001,580
2001-06-011501531501534,0001,530
2001-05-311501531501538,0001,530
2001-05-301501501501502,0001,500
2001-05-291531531501502,0001,500
2001-05-281531531531534,0001,530
2001-05-241531661531663,0001,660
2001-05-2317017016516823,0001,680
2001-05-2215217015117032,0001,700
2001-05-2115015215015225,0001,520
2001-05-1814015614015017,0001,500
2001-05-171401401401401,0001,400
2001-05-161401401401402,0001,400
2001-05-151391401391407,0001,400
2001-05-081361361361361,0001,360
2001-05-071401401401401,0001,400
2001-05-021451451451453,0001,450
2001-05-011381501381505,0001,500
2001-04-271371371371372,0001,370
2001-04-261351351351351,0001,350
2001-04-201351361351365,0001,360
2001-04-191351351351353,0001,350
2001-04-181351351351351,0001,350
2001-04-171351351351351,0001,350
2001-04-161351361351363,0001,360
2001-04-131301321301324,0001,320
2001-04-121301301301301,0001,300
2001-04-111301301301301,0001,300
2001-04-091281281281281,0001,280
2001-04-061281281281285,0001,280
2001-04-051281281281281,0001,280
2001-04-041251251251252,0001,250
2001-04-021241241241241,0001,240
2001-03-301231231231231,0001,230
2001-03-291251251251254,0001,250
2001-03-231201281201286,0001,280
2001-03-221211211211212,0001,210
2001-03-191211211211215,0001,210
2001-03-161201211201213,0001,210
2001-03-151201201201204,0001,200
2001-03-131211211211213,0001,210
2001-03-071221221201204,0001,200
2001-03-051251251201203,0001,200
2001-03-011271271271272,0001,270
2001-02-281271271271273,0001,270
2001-02-271271271271273,0001,270
2001-02-161291291291291,0001,290
2001-02-151211211211211,0001,210
2001-02-141291301201206,0001,200
2001-02-131261261261261,0001,260
2001-02-061301301301301,0001,300
2001-02-051251251251251,0001,250
2001-02-011201241201243,0001,240
2001-01-311251251251251,0001,250
2001-01-3013115613115610,0001,560
2001-01-231301301261263,0001,260
2001-01-221301301301301,0001,300
2001-01-191151151151152,0001,150
2001-01-181151151111114,0001,110
2001-01-161191191191191,0001,190
2001-01-151151151151151,0001,150
2001-01-121151151151151,0001,150
2001-01-111151151151152,0001,150
2001-01-101151151151152,0001,150

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