6492 岡野バルブ製造(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 116 | 123 | 116 | 123 | 18,000 | 1,230 |
| 2003-12-29 | 123 | 123 | 123 | 123 | 1,000 | 1,230 |
| 2003-12-26 | 120 | 120 | 120 | 120 | 1,000 | 1,200 |
| 2003-12-25 | 119 | 119 | 119 | 119 | 1,000 | 1,190 |
| 2003-12-24 | 119 | 119 | 119 | 119 | 4,000 | 1,190 |
| 2003-12-19 | 120 | 121 | 120 | 120 | 5,000 | 1,200 |
| 2003-12-18 | 120 | 120 | 120 | 120 | 3,000 | 1,200 |
| 2003-12-17 | 128 | 128 | 121 | 121 | 4,000 | 1,210 |
| 2003-12-15 | 119 | 119 | 119 | 119 | 4,000 | 1,190 |
| 2003-12-12 | 126 | 126 | 122 | 122 | 3,000 | 1,220 |
| 2003-12-11 | 122 | 122 | 122 | 122 | 1,000 | 1,220 |
| 2003-12-08 | 126 | 126 | 122 | 122 | 2,000 | 1,220 |
| 2003-12-05 | 124 | 124 | 121 | 121 | 5,000 | 1,210 |
| 2003-12-04 | 126 | 126 | 126 | 126 | 2,000 | 1,260 |
| 2003-12-03 | 126 | 126 | 126 | 126 | 1,000 | 1,260 |
| 2003-11-28 | 129 | 129 | 129 | 129 | 2,000 | 1,290 |
| 2003-11-27 | 129 | 129 | 129 | 129 | 2,000 | 1,290 |
| 2003-11-25 | 120 | 125 | 120 | 125 | 3,000 | 1,250 |
| 2003-11-21 | 128 | 128 | 128 | 128 | 1,000 | 1,280 |
| 2003-11-20 | 129 | 129 | 129 | 129 | 3,000 | 1,290 |
| 2003-11-19 | 127 | 130 | 127 | 130 | 4,000 | 1,300 |
| 2003-11-18 | 129 | 129 | 129 | 129 | 2,000 | 1,290 |
| 2003-11-17 | 130 | 130 | 130 | 130 | 2,000 | 1,300 |
| 2003-11-14 | 136 | 136 | 130 | 130 | 8,000 | 1,300 |
| 2003-11-13 | 133 | 133 | 133 | 133 | 2,000 | 1,330 |
| 2003-11-12 | 140 | 140 | 140 | 140 | 2,000 | 1,400 |
| 2003-11-11 | 140 | 140 | 140 | 140 | 3,000 | 1,400 |
| 2003-11-06 | 154 | 154 | 154 | 154 | 1,000 | 1,540 |
| 2003-11-04 | 140 | 155 | 140 | 155 | 4,000 | 1,550 |
| 2003-10-30 | 150 | 159 | 150 | 159 | 8,000 | 1,590 |
| 2003-10-29 | 150 | 150 | 150 | 150 | 2,000 | 1,500 |
| 2003-10-28 | 150 | 150 | 150 | 150 | 1,000 | 1,500 |
| 2003-10-27 | 145 | 145 | 145 | 145 | 1,000 | 1,450 |
| 2003-10-21 | 158 | 159 | 158 | 159 | 6,000 | 1,590 |
| 2003-10-20 | 160 | 160 | 158 | 158 | 9,000 | 1,580 |
| 2003-10-17 | 163 | 163 | 160 | 160 | 19,000 | 1,600 |
| 2003-10-16 | 163 | 163 | 162 | 163 | 16,000 | 1,630 |
| 2003-10-15 | 150 | 155 | 150 | 155 | 16,000 | 1,550 |
| 2003-10-14 | 145 | 149 | 145 | 149 | 15,000 | 1,490 |
| 2003-10-10 | 142 | 142 | 142 | 142 | 1,000 | 1,420 |
| 2003-10-08 | 142 | 142 | 142 | 142 | 1,000 | 1,420 |
| 2003-10-07 | 145 | 145 | 145 | 145 | 6,000 | 1,450 |
| 2003-10-06 | 147 | 147 | 145 | 145 | 3,000 | 1,450 |
| 2003-10-03 | 145 | 145 | 145 | 145 | 5,000 | 1,450 |
| 2003-10-02 | 140 | 145 | 140 | 141 | 15,000 | 1,410 |
| 2003-09-30 | 139 | 139 | 139 | 139 | 3,000 | 1,390 |
| 2003-09-26 | 139 | 139 | 139 | 139 | 4,000 | 1,390 |
| 2003-09-25 | 139 | 140 | 138 | 138 | 12,000 | 1,380 |
| 2003-09-24 | 137 | 142 | 137 | 139 | 7,000 | 1,390 |
| 2003-09-22 | 138 | 138 | 138 | 138 | 12,000 | 1,380 |
| 2003-09-19 | 135 | 136 | 135 | 136 | 3,000 | 1,360 |
| 2003-09-18 | 136 | 140 | 135 | 140 | 5,000 | 1,400 |
| 2003-09-16 | 145 | 145 | 145 | 145 | 1,000 | 1,450 |
| 2003-09-12 | 149 | 149 | 149 | 149 | 9,000 | 1,490 |
| 2003-09-11 | 145 | 145 | 145 | 145 | 8,000 | 1,450 |
| 2003-09-10 | 144 | 148 | 144 | 145 | 42,000 | 1,450 |
| 2003-09-09 | 145 | 145 | 144 | 144 | 5,000 | 1,440 |
| 2003-09-08 | 141 | 141 | 141 | 141 | 2,000 | 1,410 |
| 2003-09-05 | 136 | 143 | 136 | 141 | 10,000 | 1,410 |
| 2003-09-04 | 137 | 145 | 137 | 145 | 23,000 | 1,450 |
| 2003-09-03 | 135 | 138 | 135 | 138 | 7,000 | 1,380 |
| 2003-09-02 | 135 | 135 | 135 | 135 | 1,000 | 1,350 |
| 2003-09-01 | 138 | 138 | 133 | 133 | 7,000 | 1,330 |
| 2003-08-29 | 131 | 131 | 131 | 131 | 1,000 | 1,310 |
| 2003-08-28 | 131 | 131 | 131 | 131 | 2,000 | 1,310 |
| 2003-08-27 | 130 | 130 | 130 | 130 | 6,000 | 1,300 |
| 2003-08-26 | 132 | 132 | 131 | 131 | 5,000 | 1,310 |
| 2003-08-25 | 121 | 123 | 121 | 123 | 17,000 | 1,230 |
| 2003-08-22 | 127 | 127 | 126 | 126 | 4,000 | 1,260 |
| 2003-08-21 | 126 | 127 | 126 | 127 | 2,000 | 1,270 |
| 2003-08-20 | 122 | 125 | 122 | 125 | 5,000 | 1,250 |
| 2003-08-19 | 121 | 121 | 121 | 121 | 1,000 | 1,210 |
| 2003-08-14 | 120 | 122 | 120 | 122 | 2,000 | 1,220 |
| 2003-08-13 | 120 | 120 | 120 | 120 | 5,000 | 1,200 |
| 2003-08-12 | 119 | 119 | 119 | 119 | 1,000 | 1,190 |
| 2003-08-07 | 118 | 118 | 115 | 115 | 9,000 | 1,150 |
| 2003-08-05 | 120 | 120 | 117 | 117 | 10,000 | 1,170 |
| 2003-08-04 | 120 | 120 | 120 | 120 | 4,000 | 1,200 |
| 2003-07-31 | 122 | 122 | 121 | 121 | 4,000 | 1,210 |
| 2003-07-30 | 123 | 123 | 121 | 121 | 2,000 | 1,210 |
| 2003-07-29 | 125 | 125 | 121 | 121 | 2,000 | 1,210 |
| 2003-07-24 | 118 | 118 | 118 | 118 | 1,000 | 1,180 |
| 2003-07-22 | 116 | 116 | 116 | 116 | 8,000 | 1,160 |
| 2003-07-18 | 120 | 120 | 114 | 115 | 17,000 | 1,150 |
| 2003-07-16 | 131 | 131 | 131 | 131 | 3,000 | 1,310 |
| 2003-07-15 | 125 | 130 | 120 | 130 | 4,000 | 1,300 |
| 2003-07-14 | 125 | 125 | 125 | 125 | 2,000 | 1,250 |
| 2003-07-11 | 126 | 126 | 125 | 125 | 6,000 | 1,250 |
| 2003-07-10 | 128 | 128 | 125 | 125 | 6,000 | 1,250 |
| 2003-07-09 | 128 | 128 | 128 | 128 | 4,000 | 1,280 |
| 2003-07-03 | 132 | 132 | 128 | 128 | 4,000 | 1,280 |
| 2003-07-02 | 131 | 131 | 128 | 128 | 5,000 | 1,280 |
| 2003-07-01 | 130 | 130 | 130 | 130 | 2,000 | 1,300 |
| 2003-06-30 | 132 | 132 | 126 | 130 | 6,000 | 1,300 |
| 2003-06-27 | 131 | 131 | 131 | 131 | 1,000 | 1,310 |
| 2003-06-26 | 130 | 131 | 130 | 130 | 8,000 | 1,300 |
| 2003-06-25 | 130 | 130 | 130 | 130 | 10,000 | 1,300 |
| 2003-06-24 | 130 | 130 | 130 | 130 | 3,000 | 1,300 |
| 2003-06-23 | 131 | 131 | 129 | 129 | 4,000 | 1,290 |
| 2003-06-19 | 130 | 131 | 130 | 130 | 9,000 | 1,300 |
| 2003-06-18 | 129 | 129 | 129 | 129 | 3,000 | 1,290 |
| 2003-06-17 | 127 | 128 | 127 | 127 | 16,000 | 1,270 |
| 2003-06-16 | 123 | 125 | 123 | 125 | 3,000 | 1,250 |
| 2003-06-13 | 122 | 122 | 122 | 122 | 3,000 | 1,220 |
| 2003-06-12 | 123 | 125 | 122 | 122 | 4,000 | 1,220 |
| 2003-06-11 | 120 | 125 | 120 | 122 | 10,000 | 1,220 |
| 2003-06-10 | 125 | 125 | 120 | 120 | 8,000 | 1,200 |
| 2003-06-09 | 120 | 120 | 120 | 120 | 3,000 | 1,200 |
| 2003-06-06 | 120 | 120 | 120 | 120 | 1,000 | 1,200 |
| 2003-06-05 | 120 | 120 | 120 | 120 | 1,000 | 1,200 |
| 2003-06-04 | 118 | 124 | 118 | 124 | 3,000 | 1,240 |
| 2003-06-02 | 111 | 115 | 111 | 115 | 4,000 | 1,150 |
| 2003-05-27 | 124 | 124 | 123 | 123 | 4,000 | 1,230 |
| 2003-05-26 | 125 | 125 | 125 | 125 | 5,000 | 1,250 |
| 2003-05-23 | 125 | 125 | 125 | 125 | 9,000 | 1,250 |
| 2003-05-22 | 123 | 123 | 122 | 122 | 4,000 | 1,220 |
| 2003-05-21 | 118 | 122 | 118 | 122 | 16,000 | 1,220 |
| 2003-05-20 | 118 | 118 | 118 | 118 | 3,000 | 1,180 |
| 2003-05-19 | 118 | 118 | 118 | 118 | 2,000 | 1,180 |
| 2003-05-16 | 117 | 120 | 116 | 118 | 13,000 | 1,180 |
| 2003-05-15 | 116 | 117 | 116 | 117 | 3,000 | 1,170 |
| 2003-05-13 | 116 | 116 | 116 | 116 | 1,000 | 1,160 |
| 2003-05-12 | 116 | 116 | 116 | 116 | 1,000 | 1,160 |
| 2003-05-09 | 120 | 120 | 115 | 115 | 3,000 | 1,150 |
| 2003-05-07 | 111 | 111 | 111 | 111 | 5,000 | 1,110 |
| 2003-05-02 | 111 | 111 | 111 | 111 | 2,000 | 1,110 |
| 2003-04-28 | 110 | 110 | 110 | 110 | 2,000 | 1,100 |
| 2003-04-25 | 115 | 115 | 115 | 115 | 2,000 | 1,150 |
| 2003-04-23 | 110 | 115 | 110 | 115 | 11,000 | 1,150 |
| 2003-04-22 | 114 | 118 | 114 | 118 | 7,000 | 1,180 |
| 2003-04-21 | 114 | 114 | 114 | 114 | 3,000 | 1,140 |
| 2003-04-18 | 113 | 114 | 113 | 114 | 2,000 | 1,140 |
| 2003-04-17 | 114 | 114 | 114 | 114 | 5,000 | 1,140 |
| 2003-04-16 | 110 | 110 | 110 | 110 | 2,000 | 1,100 |
| 2003-04-15 | 110 | 110 | 110 | 110 | 1,000 | 1,100 |
| 2003-04-11 | 106 | 108 | 106 | 108 | 3,000 | 1,080 |
| 2003-04-10 | 106 | 106 | 106 | 106 | 1,000 | 1,060 |
| 2003-04-09 | 105 | 105 | 105 | 105 | 2,000 | 1,050 |
| 2003-04-08 | 105 | 105 | 105 | 105 | 2,000 | 1,050 |
| 2003-04-04 | 102 | 102 | 102 | 102 | 9,000 | 1,020 |
| 2003-04-03 | 103 | 103 | 103 | 103 | 2,000 | 1,030 |
| 2003-04-02 | 105 | 105 | 105 | 105 | 2,000 | 1,050 |
| 2003-04-01 | 102 | 102 | 102 | 102 | 2,000 | 1,020 |
| 2003-03-31 | 102 | 102 | 102 | 102 | 1,000 | 1,020 |
| 2003-03-28 | 103 | 103 | 102 | 102 | 7,000 | 1,020 |
| 2003-03-26 | 102 | 102 | 102 | 102 | 3,000 | 1,020 |
| 2003-03-24 | 103 | 103 | 101 | 101 | 5,000 | 1,010 |
| 2003-03-17 | 100 | 103 | 100 | 103 | 13,000 | 1,030 |
| 2003-03-14 | 100 | 100 | 100 | 100 | 2,000 | 1,000 |
| 2003-03-13 | 104 | 104 | 104 | 104 | 1,000 | 1,040 |
| 2003-03-12 | 105 | 105 | 105 | 105 | 1,000 | 1,050 |
| 2003-03-11 | 100 | 100 | 100 | 100 | 10,000 | 1,000 |
| 2003-03-10 | 100 | 100 | 100 | 100 | 5,000 | 1,000 |
| 2003-03-06 | 100 | 100 | 100 | 100 | 1,000 | 1,000 |
| 2003-03-04 | 104 | 104 | 104 | 104 | 1,000 | 1,040 |
| 2003-03-03 | 102 | 102 | 102 | 102 | 2,000 | 1,020 |
| 2003-02-28 | 102 | 102 | 102 | 102 | 1,000 | 1,020 |
| 2003-02-27 | 100 | 100 | 100 | 100 | 1,000 | 1,000 |
| 2003-02-26 | 107 | 107 | 101 | 101 | 7,000 | 1,010 |
| 2003-02-25 | 105 | 105 | 105 | 105 | 1,000 | 1,050 |
| 2003-02-24 | 105 | 105 | 105 | 105 | 2,000 | 1,050 |
| 2003-02-21 | 106 | 106 | 105 | 105 | 14,000 | 1,050 |
| 2003-02-20 | 106 | 106 | 106 | 106 | 6,000 | 1,060 |
| 2003-02-19 | 109 | 109 | 106 | 106 | 4,000 | 1,060 |
| 2003-02-18 | 109 | 109 | 109 | 109 | 1,000 | 1,090 |
| 2003-02-17 | 108 | 109 | 108 | 109 | 10,000 | 1,090 |
| 2003-02-14 | 106 | 106 | 106 | 106 | 2,000 | 1,060 |
| 2003-02-13 | 105 | 106 | 105 | 106 | 15,000 | 1,060 |
| 2003-02-12 | 105 | 111 | 103 | 111 | 25,000 | 1,110 |
| 2003-02-10 | 102 | 102 | 102 | 102 | 3,000 | 1,020 |
| 2003-02-07 | 98 | 98 | 98 | 98 | 1,000 | 980 |
| 2003-02-06 | 100 | 100 | 98 | 98 | 27,000 | 980 |
| 2003-02-05 | 98 | 98 | 98 | 98 | 6,000 | 980 |
| 2003-02-04 | 98 | 98 | 98 | 98 | 10,000 | 980 |
| 2003-02-03 | 98 | 98 | 98 | 98 | 1,000 | 980 |
| 2003-01-29 | 100 | 100 | 100 | 100 | 1,000 | 1,000 |
| 2003-01-27 | 100 | 100 | 100 | 100 | 13,000 | 1,000 |
| 2003-01-24 | 97 | 101 | 97 | 100 | 7,000 | 1,000 |
| 2003-01-21 | 94 | 95 | 94 | 95 | 21,000 | 950 |
| 2003-01-20 | 100 | 100 | 94 | 94 | 11,000 | 940 |
| 2003-01-17 | 98 | 100 | 98 | 100 | 21,000 | 1,000 |
| 2003-01-16 | 96 | 99 | 91 | 99 | 23,000 | 990 |
| 2003-01-15 | 103 | 103 | 98 | 98 | 3,000 | 980 |
| 2003-01-14 | 100 | 104 | 100 | 104 | 3,000 | 1,040 |
| 2003-01-10 | 100 | 105 | 100 | 105 | 5,000 | 1,050 |
| 2003-01-09 | 100 | 100 | 100 | 100 | 5,000 | 1,000 |
分割・併合履歴 ： [2017-05-29]1株→0.1株 [1991-11-26]1株→1.1株
