6492 岡野バルブ製造(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	251	254	251	253	14,000	2,530
2004-12-29	268	268	250	251	21,000	2,510
2004-12-28	270	270	250	250	26,000	2,500
2004-12-27	294	295	270	270	127,000	2,700
2004-12-24	294	294	267	289	125,000	2,890
2004-12-22	214	235	208	235	39,000	2,350
2004-12-21	205	214	205	207	49,000	2,070
2004-12-20	203	204	202	202	60,000	2,020
2004-12-17	210	210	201	207	49,000	2,070
2004-12-16	210	211	200	209	25,000	2,090
2004-12-15	208	210	206	208	78,000	2,080
2004-12-14	206	210	204	210	18,000	2,100
2004-12-13	220	220	220	220	1,000	2,200
2004-12-10	234	234	219	225	17,000	2,250
2004-12-09	239	242	232	235	32,000	2,350
2004-12-08	243	243	239	240	10,000	2,400
2004-12-07	246	246	246	246	8,000	2,460
2004-12-06	247	247	247	247	2,000	2,470
2004-12-03	243	243	242	242	3,000	2,420
2004-12-01	252	252	252	252	3,000	2,520
2004-11-30	253	253	253	253	2,000	2,530
2004-11-29	248	248	248	248	1,000	2,480
2004-11-26	246	246	240	240	4,000	2,400
2004-11-25	247	247	241	241	4,000	2,410
2004-11-24	242	245	242	245	3,000	2,450
2004-11-22	256	256	240	241	20,000	2,410
2004-11-19	235	250	235	241	17,000	2,410
2004-11-18	239	239	233	233	8,000	2,330
2004-11-17	235	238	235	238	8,000	2,380
2004-11-16	238	238	233	234	5,000	2,340
2004-11-15	238	239	238	238	6,000	2,380
2004-11-12	238	238	233	233	8,000	2,330
2004-11-11	245	251	238	238	28,000	2,380
2004-11-10	250	250	248	250	15,000	2,500
2004-11-09	250	250	238	248	10,000	2,480
2004-11-08	233	255	233	255	21,000	2,550
2004-11-05	230	243	230	243	37,000	2,430
2004-11-04	243	243	243	243	10,000	2,430
2004-11-02	240	244	238	244	7,000	2,440
2004-10-27	243	248	242	248	5,000	2,480
2004-10-26	238	253	238	253	16,000	2,530
2004-10-25	258	258	258	258	3,000	2,580
2004-10-22	260	260	245	260	11,000	2,600
2004-10-21	264	264	260	260	22,000	2,600
2004-10-20	270	270	270	270	2,000	2,700
2004-10-19	260	265	260	260	6,000	2,600
2004-10-18	265	266	260	260	10,000	2,600
2004-10-14	291	292	290	292	4,000	2,920
2004-10-13	288	288	288	288	2,000	2,880
2004-10-12	290	292	285	287	4,000	2,870
2004-10-08	290	292	290	290	4,000	2,900
2004-10-07	280	290	280	290	3,000	2,900
2004-10-06	288	290	280	290	6,000	2,900
2004-10-05	289	290	289	290	6,000	2,900
2004-10-04	270	290	270	290	11,000	2,900
2004-10-01	255	270	255	270	7,000	2,700
2004-09-30	238	255	238	255	5,000	2,550
2004-09-29	238	240	228	238	19,000	2,380
2004-09-28	250	255	250	250	6,000	2,500
2004-09-27	245	255	240	255	20,000	2,550
2004-09-24	270	275	270	270	3,000	2,700
2004-09-22	270	280	270	280	15,000	2,800
2004-09-21	298	298	285	285	27,000	2,850
2004-09-17	289	298	286	298	20,000	2,980
2004-09-16	300	300	276	289	39,000	2,890
2004-09-15	266	288	266	275	23,000	2,750
2004-09-14	265	269	265	265	28,000	2,650
2004-09-13	275	276	264	264	30,000	2,640
2004-09-10	285	285	270	275	33,000	2,750
2004-09-09	280	290	270	290	61,000	2,900
2004-09-08	295	303	285	285	24,000	2,850
2004-09-07	311	315	300	300	26,000	3,000
2004-09-06	317	317	306	316	11,000	3,160
2004-09-03	311	314	305	314	31,000	3,140
2004-09-02	315	315	308	315	7,000	3,150
2004-09-01	323	323	313	318	18,000	3,180
2004-08-31	325	325	317	325	12,000	3,250
2004-08-30	321	329	320	329	10,000	3,290
2004-08-27	325	330	320	330	7,000	3,300
2004-08-26	329	330	326	330	5,000	3,300
2004-08-25	338	338	330	337	11,000	3,370
2004-08-24	335	338	326	338	8,000	3,380
2004-08-23	335	340	335	340	3,000	3,400
2004-08-20	340	342	340	341	3,000	3,410
2004-08-19	344	345	331	345	8,000	3,450
2004-08-18	348	351	336	344	20,000	3,440
2004-08-17	354	359	349	359	7,000	3,590
2004-08-16	359	359	359	359	4,000	3,590
2004-08-13	359	364	356	364	7,000	3,640
2004-08-12	358	370	358	370	10,000	3,700
2004-08-11	346	358	346	358	10,000	3,580
2004-08-10	345	345	335	345	4,000	3,450
2004-08-09	329	340	329	340	11,000	3,400
2004-08-06	335	340	335	340	4,000	3,400
2004-08-05	345	345	335	345	9,000	3,450
2004-08-04	335	340	323	335	55,000	3,350
2004-08-03	358	360	350	350	23,000	3,500
2004-08-02	355	365	350	363	23,000	3,630
2004-07-30	359	369	346	365	26,000	3,650
2004-07-29	375	381	355	369	15,000	3,690
2004-07-28	351	375	351	375	16,000	3,750
2004-07-27	390	395	346	346	35,000	3,460
2004-07-26	396	396	376	395	29,000	3,950
2004-07-23	432	432	398	409	55,000	4,090
2004-07-22	433	447	431	439	221,000	4,390
2004-07-21	385	418	380	418	69,000	4,180
2004-07-20	390	390	376	390	23,000	3,900
2004-07-16	381	394	370	392	43,000	3,920
2004-07-15	400	400	400	400	2,000	4,000
2004-07-14	393	410	390	407	45,000	4,070
2004-07-13	419	420	409	413	29,000	4,130
2004-07-12	411	425	411	425	4,000	4,250
2004-07-09	426	426	420	421	22,000	4,210
2004-07-08	430	433	424	426	29,000	4,260
2004-07-07	419	434	416	424	33,000	4,240
2004-07-06	429	435	418	423	45,000	4,230
2004-07-05	421	433	420	430	26,000	4,300
2004-07-02	430	442	425	425	16,000	4,250
2004-07-01	425	440	425	435	33,000	4,350
2004-06-30	424	440	420	440	42,000	4,400
2004-06-29	425	434	418	424	36,000	4,240
2004-06-28	440	440	425	425	35,000	4,250
2004-06-25	446	449	432	445	53,000	4,450
2004-06-24	461	466	445	445	104,000	4,450
2004-06-23	424	466	422	466	195,000	4,660
2004-06-22	428	435	415	435	98,000	4,350
2004-06-21	435	444	426	438	103,000	4,380
2004-06-18	449	450	430	450	82,000	4,500
2004-06-17	453	460	440	460	82,000	4,600
2004-06-16	461	468	445	450	79,000	4,500
2004-06-15	450	456	429	456	128,000	4,560
2004-06-14	420	447	420	445	130,000	4,450
2004-06-11	418	419	405	411	92,000	4,110
2004-06-10	398	429	398	414	181,000	4,140
2004-06-09	369	395	362	395	145,000	3,950
2004-06-08	355	376	352	375	75,000	3,750
2004-06-07	328	354	328	354	18,000	3,540
2004-06-04	326	333	325	333	19,000	3,330
2004-06-03	334	335	325	330	15,000	3,300
2004-06-02	325	339	325	339	12,000	3,390
2004-06-01	325	341	321	336	18,000	3,360
2004-05-31	339	339	320	329	14,000	3,290
2004-05-28	355	355	335	345	9,000	3,450
2004-05-27	339	359	339	358	24,000	3,580
2004-05-26	339	339	335	338	11,000	3,380
2004-05-25	367	367	340	340	23,000	3,400
2004-05-24	370	370	364	365	14,000	3,650
2004-05-21	350	370	345	369	96,000	3,690
2004-05-20	355	355	342	349	19,000	3,490
2004-05-19	323	354	323	354	37,000	3,540
2004-05-18	315	330	315	320	24,000	3,200
2004-05-17	300	335	295	320	76,000	3,200
2004-05-14	330	333	320	320	21,000	3,200
2004-05-13	320	330	315	330	45,000	3,300
2004-05-12	339	339	290	335	64,000	3,350
2004-05-11	345	350	332	340	108,000	3,400
2004-05-10	343	370	343	346	213,000	3,460
2004-05-07	325	348	320	348	179,000	3,480
2004-05-06	302	330	290	325	158,000	3,250
2004-04-30	288	305	282	305	70,000	3,050
2004-04-28	269	284	269	284	12,000	2,840
2004-04-27	276	279	271	272	30,000	2,720
2004-04-26	289	295	280	281	45,000	2,810
2004-04-23	305	305	290	291	115,000	2,910
2004-04-22	278	320	274	298	319,000	2,980
2004-04-21	215	268	215	268	91,000	2,680
2004-04-20	208	210	208	210	2,000	2,100
2004-04-19	223	223	203	207	23,000	2,070
2004-04-16	224	225	224	225	3,000	2,250
2004-04-15	229	229	221	224	20,000	2,240
2004-04-14	231	232	230	230	21,000	2,300
2004-04-13	230	232	230	230	32,000	2,300
2004-04-12	239	260	205	225	172,000	2,250
2004-04-09	215	240	211	240	55,000	2,400
2004-04-08	193	210	189	210	81,000	2,100
2004-04-07	190	194	188	188	10,000	1,880
2004-04-06	195	196	184	188	45,000	1,880
2004-04-05	185	199	185	193	61,000	1,930
2004-04-02	183	184	181	184	11,000	1,840
2004-04-01	182	185	179	179	10,000	1,790
2004-03-31	177	177	176	176	7,000	1,760
2004-03-30	172	180	172	179	25,000	1,790
2004-03-29	175	175	172	172	16,000	1,720
2004-03-26	180	180	172	173	19,000	1,730
2004-03-25	176	180	176	178	13,000	1,780
2004-03-24	176	176	176	176	2,000	1,760
2004-03-23	178	178	176	176	12,000	1,760
2004-03-22	172	180	172	180	38,000	1,800
2004-03-19	175	180	172	172	19,000	1,720
2004-03-18	178	178	168	172	56,000	1,720
2004-03-17	169	180	165	180	63,000	1,800
2004-03-16	155	175	155	173	45,000	1,730
2004-03-15	152	155	152	155	14,000	1,550
2004-03-12	149	150	149	150	5,000	1,500
2004-03-11	149	152	149	152	15,000	1,520
2004-03-10	150	152	150	152	17,000	1,520
2004-03-09	150	150	149	149	18,000	1,490
2004-03-08	147	149	147	149	21,000	1,490
2004-03-05	145	147	145	147	10,000	1,470
2004-03-04	145	146	145	145	14,000	1,450
2004-03-03	145	145	145	145	7,000	1,450
2004-03-02	143	145	143	145	12,000	1,450
2004-03-01	142	143	142	143	15,000	1,430
2004-02-27	142	142	140	140	4,000	1,400
2004-02-26	139	140	139	140	3,000	1,400
2004-02-25	138	138	138	138	3,000	1,380
2004-02-24	138	138	138	138	4,000	1,380
2004-02-23	140	140	138	138	5,000	1,380
2004-02-20	140	140	140	140	4,000	1,400
2004-02-19	144	144	140	140	17,000	1,400
2004-02-18	145	145	140	144	18,000	1,440
2004-02-17	138	140	138	140	13,000	1,400
2004-02-16	138	138	138	138	2,000	1,380
2004-02-13	133	133	133	133	1,000	1,330
2004-02-12	143	143	143	143	2,000	1,430
2004-02-10	138	143	138	138	7,000	1,380
2004-02-09	125	132	125	128	11,000	1,280
2004-02-06	132	132	132	132	9,000	1,320
2004-01-30	142	142	142	142	3,000	1,420
2004-01-29	144	145	142	143	11,000	1,430
2004-01-27	146	146	146	146	3,000	1,460
2004-01-26	148	148	148	148	16,000	1,480
2004-01-22	148	148	148	148	4,000	1,480
2004-01-21	148	148	148	148	1,000	1,480
2004-01-20	140	148	140	148	23,000	1,480
2004-01-19	145	145	140	140	17,000	1,400
2004-01-15	138	139	138	139	6,000	1,390
2004-01-14	134	138	134	138	12,000	1,380
2004-01-13	133	133	133	133	4,000	1,330
2004-01-09	130	130	130	130	7,000	1,300
2004-01-08	128	128	128	128	1,000	1,280
2004-01-07	125	125	125	125	1,000	1,250

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