6492 岡野バルブ製造(株) の時系列データ [2002年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2002-12-30	95	105	95	105	3,000	1,050
2002-12-25	100	105	96	105	7,000	1,050
2002-12-24	96	100	96	100	8,000	1,000
2002-12-20	94	100	94	98	24,000	980
2002-12-19	92	92	91	91	4,000	910
2002-12-18	99	100	92	92	6,000	920
2002-12-17	103	103	100	102	4,000	1,020
2002-12-16	100	102	100	102	2,000	1,020
2002-12-13	100	100	100	100	5,000	1,000
2002-12-10	104	104	104	104	6,000	1,040
2002-12-06	101	101	100	100	3,000	1,000
2002-12-04	104	104	97	102	3,000	1,020
2002-12-03	100	103	90	103	20,000	1,030
2002-12-02	100	105	100	100	4,000	1,000
2002-11-29	100	105	100	105	2,000	1,050
2002-11-27	100	109	100	109	9,000	1,090
2002-11-26	108	108	99	104	28,000	1,040
2002-11-25	109	109	100	109	4,000	1,090
2002-11-21	110	110	110	110	6,000	1,100
2002-11-20	111	112	102	104	4,000	1,040
2002-11-19	112	112	112	112	2,000	1,120
2002-11-18	109	118	109	118	3,000	1,180
2002-11-14	113	118	113	118	4,000	1,180
2002-11-13	118	120	118	120	2,000	1,200
2002-11-12	128	128	128	128	1,000	1,280
2002-11-11	108	108	108	108	4,000	1,080
2002-11-08	109	109	109	109	1,000	1,090
2002-11-05	114	120	110	120	7,000	1,200
2002-10-29	120	120	110	119	4,000	1,190
2002-10-28	117	117	109	117	15,000	1,170
2002-10-24	119	119	119	119	1,000	1,190
2002-10-23	120	120	110	120	5,000	1,200
2002-10-18	115	122	115	122	4,000	1,220
2002-10-17	119	119	119	119	1,000	1,190
2002-10-16	115	120	115	120	7,000	1,200
2002-10-15	115	115	115	115	1,000	1,150
2002-10-10	111	115	110	115	6,000	1,150
2002-10-08	110	118	110	118	3,000	1,180
2002-10-07	112	112	112	112	1,000	1,120
2002-10-03	112	117	112	117	3,000	1,170
2002-09-30	111	111	111	111	1,000	1,110
2002-09-27	116	116	116	116	2,000	1,160
2002-09-26	119	119	119	119	1,000	1,190
2002-09-25	111	120	110	120	10,000	1,200
2002-09-24	115	116	111	116	6,000	1,160
2002-09-20	118	118	116	116	3,000	1,160
2002-09-19	130	130	116	116	5,000	1,160
2002-09-18	128	130	115	129	16,000	1,290
2002-09-17	125	130	119	128	26,000	1,280
2002-09-13	110	145	110	130	61,000	1,300
2002-09-12	115	123	104	110	35,000	1,100
2002-09-11	102	114	102	114	17,000	1,140
2002-09-10	102	102	102	102	2,000	1,020
2002-09-09	101	102	101	102	2,000	1,020
2002-09-06	101	101	101	101	1,000	1,010
2002-09-04	102	102	102	102	3,000	1,020
2002-09-03	105	105	104	104	4,000	1,040
2002-08-29	105	105	105	105	1,000	1,050
2002-08-28	105	105	105	105	1,000	1,050
2002-08-27	105	105	105	105	2,000	1,050
2002-08-22	101	101	101	101	7,000	1,010
2002-08-21	102	102	101	101	2,000	1,010
2002-08-08	104	104	104	104	1,000	1,040
2002-08-05	105	105	105	105	3,000	1,050
2002-07-30	108	108	105	105	7,000	1,050
2002-07-24	108	108	108	108	1,000	1,080
2002-07-19	110	110	110	110	2,000	1,100
2002-07-16	110	110	110	110	2,000	1,100
2002-07-12	110	110	110	110	1,000	1,100
2002-07-10	104	106	104	106	2,000	1,060
2002-07-09	103	103	103	103	3,000	1,030
2002-07-08	103	103	103	103	1,000	1,030
2002-07-03	109	109	103	103	7,000	1,030
2002-06-24	109	109	109	109	1,000	1,090
2002-06-20	105	109	105	109	3,000	1,090
2002-06-18	105	105	105	105	2,000	1,050
2002-06-12	115	115	103	103	3,000	1,030
2002-06-10	110	110	110	110	2,000	1,100
2002-06-04	112	112	112	112	1,000	1,120
2002-06-03	112	112	112	112	1,000	1,120
2002-05-31	112	112	112	112	2,000	1,120
2002-05-29	112	112	112	112	2,000	1,120
2002-05-28	112	112	112	112	1,000	1,120
2002-05-23	107	107	107	107	1,000	1,070
2002-05-22	106	106	106	106	3,000	1,060
2002-05-20	110	110	110	110	2,000	1,100
2002-05-17	106	106	106	106	2,000	1,060
2002-05-13	103	103	103	103	1,000	1,030
2002-05-10	106	106	106	106	1,000	1,060
2002-05-02	110	110	110	110	1,000	1,100
2002-04-22	105	105	103	103	3,000	1,030
2002-04-16	106	106	106	106	6,000	1,060
2002-04-12	109	109	109	109	3,000	1,090
2002-04-10	109	109	109	109	2,000	1,090
2002-04-09	109	109	109	109	3,000	1,090
2002-04-04	109	109	109	109	1,000	1,090
2002-04-02	109	109	109	109	1,000	1,090
2002-04-01	109	109	109	109	1,000	1,090
2002-03-29	109	109	109	109	1,000	1,090
2002-03-28	107	107	107	107	1,000	1,070
2002-03-27	107	107	107	107	1,000	1,070
2002-03-26	108	108	107	107	4,000	1,070
2002-03-22	107	107	107	107	1,000	1,070
2002-03-20	110	110	105	105	3,000	1,050
2002-03-19	111	115	111	115	6,000	1,150
2002-03-08	115	115	115	115	6,000	1,150
2002-03-04	115	115	115	115	3,000	1,150
2002-03-01	105	111	105	111	5,000	1,110
2002-02-28	101	102	101	102	3,000	1,020
2002-02-27	106	106	100	100	5,000	1,000
2002-02-26	105	105	105	105	1,000	1,050
2002-02-18	108	108	107	107	5,000	1,070
2002-02-14	105	105	105	105	138,000	1,050
2002-02-13	107	110	105	105	8,000	1,050
2002-02-12	98	98	98	98	4,000	980
2002-02-08	99	99	98	98	2,000	980
2002-02-07	98	98	98	98	3,000	980
2002-02-06	100	100	100	100	1,000	1,000
2002-01-30	98	120	98	120	5,000	1,200
2002-01-23	99	106	99	106	2,000	1,060
2002-01-22	100	105	100	105	3,000	1,050
2002-01-21	100	100	100	100	6,000	1,000
2002-01-18	98	99	98	99	4,000	990

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