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 |
---|---|---|---|---|---|---|
2001-12-25 | 106 | 116 | 106 | 116 | 7,000 | 1,160 |
2001-12-21 | 115 | 117 | 106 | 117 | 4,000 | 1,170 |
2001-12-20 | 107 | 117 | 107 | 117 | 3,000 | 1,170 |
2001-12-19 | 118 | 118 | 112 | 117 | 3,000 | 1,170 |
2001-12-18 | 123 | 123 | 123 | 123 | 3,000 | 1,230 |
2001-12-03 | 110 | 125 | 110 | 125 | 2,000 | 1,250 |
2001-11-30 | 110 | 110 | 110 | 110 | 2,000 | 1,100 |
2001-11-22 | 125 | 125 | 125 | 125 | 5,000 | 1,250 |
2001-11-09 | 125 | 125 | 125 | 125 | 1,000 | 1,250 |
2001-11-07 | 124 | 124 | 124 | 124 | 1,000 | 1,240 |
2001-11-02 | 125 | 125 | 125 | 125 | 1,000 | 1,250 |
2001-10-30 | 120 | 125 | 117 | 125 | 15,000 | 1,250 |
2001-10-26 | 120 | 120 | 120 | 120 | 2,000 | 1,200 |
2001-10-25 | 120 | 120 | 120 | 120 | 2,000 | 1,200 |
2001-10-23 | 118 | 118 | 118 | 118 | 2,000 | 1,180 |
2001-10-22 | 118 | 118 | 118 | 118 | 1,000 | 1,180 |
2001-10-18 | 126 | 129 | 126 | 129 | 2,000 | 1,290 |
2001-10-17 | 126 | 126 | 126 | 126 | 1,000 | 1,260 |
2001-10-12 | 116 | 116 | 116 | 116 | 1,000 | 1,160 |
2001-09-20 | 115 | 115 | 115 | 115 | 7,000 | 1,150 |
2001-09-19 | 115 | 127 | 115 | 127 | 2,000 | 1,270 |
2001-09-17 | 115 | 115 | 115 | 115 | 1,000 | 1,150 |
2001-09-14 | 105 | 105 | 105 | 105 | 4,000 | 1,050 |
2001-09-13 | 99 | 99 | 99 | 99 | 1,000 | 990 |
2001-09-12 | 96 | 97 | 96 | 97 | 9,000 | 970 |
2001-09-10 | 121 | 121 | 120 | 120 | 4,000 | 1,200 |
2001-08-31 | 125 | 125 | 125 | 125 | 6,000 | 1,250 |
2001-08-29 | 125 | 125 | 125 | 125 | 6,000 | 1,250 |
2001-08-28 | 126 | 126 | 126 | 126 | 1,000 | 1,260 |
2001-08-27 | 129 | 129 | 125 | 125 | 7,000 | 1,250 |
2001-08-22 | 113 | 130 | 113 | 130 | 18,000 | 1,300 |
2001-08-21 | 120 | 120 | 112 | 112 | 11,000 | 1,120 |
2001-08-16 | 130 | 130 | 130 | 130 | 1,000 | 1,300 |
2001-08-15 | 130 | 130 | 130 | 130 | 1,000 | 1,300 |
2001-08-14 | 130 | 130 | 130 | 130 | 2,000 | 1,300 |
2001-08-09 | 130 | 130 | 130 | 130 | 3,000 | 1,300 |
2001-08-08 | 131 | 131 | 130 | 130 | 4,000 | 1,300 |
2001-07-23 | 123 | 145 | 123 | 145 | 4,000 | 1,450 |
2001-07-19 | 133 | 133 | 133 | 133 | 3,000 | 1,330 |
2001-07-13 | 133 | 133 | 133 | 133 | 2,000 | 1,330 |
2001-07-05 | 150 | 150 | 150 | 150 | 1,000 | 1,500 |
2001-07-04 | 139 | 139 | 139 | 139 | 1,000 | 1,390 |
2001-07-02 | 139 | 139 | 139 | 139 | 1,000 | 1,390 |
2001-06-25 | 137 | 137 | 137 | 137 | 1,000 | 1,370 |
2001-06-22 | 135 | 135 | 135 | 135 | 1,000 | 1,350 |
2001-06-20 | 143 | 143 | 143 | 143 | 2,000 | 1,430 |
2001-06-14 | 158 | 158 | 158 | 158 | 4,000 | 1,580 |
2001-06-05 | 158 | 158 | 158 | 158 | 1,000 | 1,580 |
2001-06-04 | 158 | 158 | 158 | 158 | 1,000 | 1,580 |
2001-06-01 | 150 | 153 | 150 | 153 | 4,000 | 1,530 |
2001-05-31 | 150 | 153 | 150 | 153 | 8,000 | 1,530 |
2001-05-30 | 150 | 150 | 150 | 150 | 2,000 | 1,500 |
2001-05-29 | 153 | 153 | 150 | 150 | 2,000 | 1,500 |
2001-05-28 | 153 | 153 | 153 | 153 | 4,000 | 1,530 |
2001-05-24 | 153 | 166 | 153 | 166 | 3,000 | 1,660 |
2001-05-23 | 170 | 170 | 165 | 168 | 23,000 | 1,680 |
2001-05-22 | 152 | 170 | 151 | 170 | 32,000 | 1,700 |
2001-05-21 | 150 | 152 | 150 | 152 | 25,000 | 1,520 |
2001-05-18 | 140 | 156 | 140 | 150 | 17,000 | 1,500 |
2001-05-17 | 140 | 140 | 140 | 140 | 1,000 | 1,400 |
2001-05-16 | 140 | 140 | 140 | 140 | 2,000 | 1,400 |
2001-05-15 | 139 | 140 | 139 | 140 | 7,000 | 1,400 |
2001-05-08 | 136 | 136 | 136 | 136 | 1,000 | 1,360 |
2001-05-07 | 140 | 140 | 140 | 140 | 1,000 | 1,400 |
2001-05-02 | 145 | 145 | 145 | 145 | 3,000 | 1,450 |
2001-05-01 | 138 | 150 | 138 | 150 | 5,000 | 1,500 |
2001-04-27 | 137 | 137 | 137 | 137 | 2,000 | 1,370 |
2001-04-26 | 135 | 135 | 135 | 135 | 1,000 | 1,350 |
2001-04-20 | 135 | 136 | 135 | 136 | 5,000 | 1,360 |
2001-04-19 | 135 | 135 | 135 | 135 | 3,000 | 1,350 |
2001-04-18 | 135 | 135 | 135 | 135 | 1,000 | 1,350 |
2001-04-17 | 135 | 135 | 135 | 135 | 1,000 | 1,350 |
2001-04-16 | 135 | 136 | 135 | 136 | 3,000 | 1,360 |
2001-04-13 | 130 | 132 | 130 | 132 | 4,000 | 1,320 |
2001-04-12 | 130 | 130 | 130 | 130 | 1,000 | 1,300 |
2001-04-11 | 130 | 130 | 130 | 130 | 1,000 | 1,300 |
2001-04-09 | 128 | 128 | 128 | 128 | 1,000 | 1,280 |
2001-04-06 | 128 | 128 | 128 | 128 | 5,000 | 1,280 |
2001-04-05 | 128 | 128 | 128 | 128 | 1,000 | 1,280 |
2001-04-04 | 125 | 125 | 125 | 125 | 2,000 | 1,250 |
2001-04-02 | 124 | 124 | 124 | 124 | 1,000 | 1,240 |
2001-03-30 | 123 | 123 | 123 | 123 | 1,000 | 1,230 |
2001-03-29 | 125 | 125 | 125 | 125 | 4,000 | 1,250 |
2001-03-23 | 120 | 128 | 120 | 128 | 6,000 | 1,280 |
2001-03-22 | 121 | 121 | 121 | 121 | 2,000 | 1,210 |
2001-03-19 | 121 | 121 | 121 | 121 | 5,000 | 1,210 |
2001-03-16 | 120 | 121 | 120 | 121 | 3,000 | 1,210 |
2001-03-15 | 120 | 120 | 120 | 120 | 4,000 | 1,200 |
2001-03-13 | 121 | 121 | 121 | 121 | 3,000 | 1,210 |
2001-03-07 | 122 | 122 | 120 | 120 | 4,000 | 1,200 |
2001-03-05 | 125 | 125 | 120 | 120 | 3,000 | 1,200 |
2001-03-01 | 127 | 127 | 127 | 127 | 2,000 | 1,270 |
2001-02-28 | 127 | 127 | 127 | 127 | 3,000 | 1,270 |
2001-02-27 | 127 | 127 | 127 | 127 | 3,000 | 1,270 |
2001-02-16 | 129 | 129 | 129 | 129 | 1,000 | 1,290 |
2001-02-15 | 121 | 121 | 121 | 121 | 1,000 | 1,210 |
2001-02-14 | 129 | 130 | 120 | 120 | 6,000 | 1,200 |
2001-02-13 | 126 | 126 | 126 | 126 | 1,000 | 1,260 |
2001-02-06 | 130 | 130 | 130 | 130 | 1,000 | 1,300 |
2001-02-05 | 125 | 125 | 125 | 125 | 1,000 | 1,250 |
2001-02-01 | 120 | 124 | 120 | 124 | 3,000 | 1,240 |
2001-01-31 | 125 | 125 | 125 | 125 | 1,000 | 1,250 |
2001-01-30 | 131 | 156 | 131 | 156 | 10,000 | 1,560 |
2001-01-23 | 130 | 130 | 126 | 126 | 3,000 | 1,260 |
2001-01-22 | 130 | 130 | 130 | 130 | 1,000 | 1,300 |
2001-01-19 | 115 | 115 | 115 | 115 | 2,000 | 1,150 |
2001-01-18 | 115 | 115 | 111 | 111 | 4,000 | 1,110 |
2001-01-16 | 119 | 119 | 119 | 119 | 1,000 | 1,190 |
2001-01-15 | 115 | 115 | 115 | 115 | 1,000 | 1,150 |
2001-01-12 | 115 | 115 | 115 | 115 | 1,000 | 1,150 |
2001-01-11 | 115 | 115 | 115 | 115 | 2,000 | 1,150 |
2001-01-10 | 115 | 115 | 115 | 115 | 2,000 | 1,150 |
分割・併合履歴 : [2017-05-29]1株→0.1株 [1991-11-26]1株→1.1株