6492 岡野バルブ製造(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 523 | 523 | 513 | 513 | 18,000 | 5,130 |
| 2005-12-29 | 515 | 524 | 510 | 520 | 62,000 | 5,200 |
| 2005-12-28 | 517 | 528 | 511 | 525 | 59,000 | 5,250 |
| 2005-12-27 | 525 | 525 | 511 | 517 | 58,000 | 5,170 |
| 2005-12-26 | 525 | 525 | 510 | 525 | 56,000 | 5,250 |
| 2005-12-22 | 534 | 536 | 530 | 535 | 64,000 | 5,350 |
| 2005-12-21 | 538 | 538 | 533 | 533 | 57,000 | 5,330 |
| 2005-12-20 | 535 | 540 | 534 | 538 | 36,000 | 5,380 |
| 2005-12-19 | 535 | 538 | 532 | 537 | 43,000 | 5,370 |
| 2005-12-16 | 527 | 535 | 527 | 532 | 66,000 | 5,320 |
| 2005-12-15 | 535 | 535 | 526 | 529 | 78,000 | 5,290 |
| 2005-12-14 | 538 | 543 | 537 | 537 | 46,000 | 5,370 |
| 2005-12-13 | 532 | 539 | 530 | 536 | 37,000 | 5,360 |
| 2005-12-12 | 532 | 536 | 530 | 531 | 59,000 | 5,310 |
| 2005-12-09 | 521 | 535 | 519 | 530 | 42,000 | 5,300 |
| 2005-12-08 | 529 | 529 | 523 | 523 | 63,000 | 5,230 |
| 2005-12-07 | 536 | 537 | 528 | 530 | 106,000 | 5,300 |
| 2005-12-06 | 560 | 560 | 540 | 540 | 130,000 | 5,400 |
| 2005-12-05 | 562 | 570 | 549 | 560 | 415,000 | 5,600 |
| 2005-12-02 | 532 | 549 | 529 | 549 | 404,000 | 5,490 |
| 2005-12-01 | 509 | 532 | 508 | 525 | 210,000 | 5,250 |
| 2005-11-30 | 507 | 514 | 507 | 508 | 78,000 | 5,080 |
| 2005-11-29 | 510 | 511 | 505 | 509 | 95,000 | 5,090 |
| 2005-11-28 | 510 | 510 | 506 | 508 | 23,000 | 5,080 |
| 2005-11-25 | 508 | 515 | 508 | 511 | 47,000 | 5,110 |
| 2005-11-24 | 510 | 510 | 505 | 505 | 33,000 | 5,050 |
| 2005-11-22 | 513 | 513 | 505 | 510 | 44,000 | 5,100 |
| 2005-11-21 | 505 | 512 | 505 | 510 | 52,000 | 5,100 |
| 2005-11-18 | 511 | 514 | 503 | 504 | 73,000 | 5,040 |
| 2005-11-17 | 517 | 517 | 508 | 513 | 29,000 | 5,130 |
| 2005-11-16 | 511 | 518 | 504 | 517 | 42,000 | 5,170 |
| 2005-11-15 | 511 | 512 | 510 | 512 | 23,000 | 5,120 |
| 2005-11-14 | 510 | 518 | 510 | 512 | 34,000 | 5,120 |
| 2005-11-11 | 519 | 519 | 512 | 519 | 38,000 | 5,190 |
| 2005-11-10 | 526 | 527 | 513 | 520 | 70,000 | 5,200 |
| 2005-11-09 | 528 | 535 | 526 | 528 | 35,000 | 5,280 |
| 2005-11-08 | 540 | 540 | 530 | 530 | 88,000 | 5,300 |
| 2005-11-07 | 535 | 537 | 530 | 534 | 60,000 | 5,340 |
| 2005-11-04 | 530 | 535 | 525 | 533 | 97,000 | 5,330 |
| 2005-11-02 | 517 | 526 | 516 | 525 | 103,000 | 5,250 |
| 2005-11-01 | 516 | 518 | 513 | 515 | 8,000 | 5,150 |
| 2005-10-31 | 504 | 515 | 503 | 509 | 50,000 | 5,090 |
| 2005-10-28 | 503 | 503 | 497 | 497 | 9,000 | 4,970 |
| 2005-10-27 | 503 | 503 | 496 | 498 | 25,000 | 4,980 |
| 2005-10-26 | 500 | 503 | 495 | 503 | 28,000 | 5,030 |
| 2005-10-25 | 481 | 499 | 481 | 495 | 37,000 | 4,950 |
| 2005-10-24 | 495 | 498 | 480 | 480 | 59,000 | 4,800 |
| 2005-10-21 | 502 | 506 | 495 | 499 | 64,000 | 4,990 |
| 2005-10-20 | 511 | 513 | 505 | 510 | 39,000 | 5,100 |
| 2005-10-19 | 515 | 520 | 507 | 511 | 74,000 | 5,110 |
| 2005-10-18 | 524 | 524 | 516 | 519 | 22,000 | 5,190 |
| 2005-10-17 | 526 | 530 | 520 | 523 | 73,000 | 5,230 |
| 2005-10-14 | 515 | 525 | 513 | 525 | 42,000 | 5,250 |
| 2005-10-13 | 515 | 525 | 513 | 525 | 43,000 | 5,250 |
| 2005-10-12 | 530 | 534 | 520 | 520 | 82,000 | 5,200 |
| 2005-10-11 | 519 | 535 | 518 | 522 | 126,000 | 5,220 |
| 2005-10-07 | 501 | 515 | 501 | 511 | 35,000 | 5,110 |
| 2005-10-06 | 521 | 525 | 508 | 511 | 75,000 | 5,110 |
| 2005-10-05 | 530 | 534 | 523 | 523 | 71,000 | 5,230 |
| 2005-10-04 | 517 | 530 | 517 | 528 | 110,000 | 5,280 |
| 2005-10-03 | 520 | 520 | 513 | 515 | 55,000 | 5,150 |
| 2005-09-30 | 520 | 523 | 514 | 516 | 60,000 | 5,160 |
| 2005-09-29 | 520 | 522 | 511 | 522 | 116,000 | 5,220 |
| 2005-09-28 | 522 | 525 | 504 | 520 | 194,000 | 5,200 |
| 2005-09-27 | 534 | 534 | 521 | 521 | 127,000 | 5,210 |
| 2005-09-26 | 507 | 538 | 507 | 536 | 222,000 | 5,360 |
| 2005-09-22 | 516 | 516 | 497 | 506 | 228,000 | 5,060 |
| 2005-09-21 | 530 | 532 | 485 | 517 | 342,000 | 5,170 |
| 2005-09-20 | 541 | 549 | 530 | 530 | 431,000 | 5,300 |
| 2005-09-16 | 499 | 521 | 495 | 521 | 735,000 | 5,210 |
| 2005-09-15 | 469 | 491 | 461 | 482 | 700,000 | 4,820 |
| 2005-09-14 | 434 | 469 | 434 | 469 | 378,000 | 4,690 |
| 2005-09-13 | 431 | 440 | 430 | 438 | 85,000 | 4,380 |
| 2005-09-12 | 443 | 443 | 432 | 434 | 52,000 | 4,340 |
| 2005-09-09 | 422 | 435 | 420 | 435 | 41,000 | 4,350 |
| 2005-09-08 | 426 | 426 | 419 | 419 | 59,000 | 4,190 |
| 2005-09-07 | 441 | 444 | 430 | 431 | 74,000 | 4,310 |
| 2005-09-06 | 444 | 448 | 435 | 439 | 75,000 | 4,390 |
| 2005-09-05 | 434 | 434 | 427 | 434 | 53,000 | 4,340 |
| 2005-09-02 | 435 | 435 | 425 | 429 | 24,000 | 4,290 |
| 2005-09-01 | 445 | 447 | 430 | 435 | 58,000 | 4,350 |
| 2005-08-31 | 434 | 446 | 430 | 443 | 98,000 | 4,430 |
| 2005-08-30 | 417 | 435 | 410 | 434 | 87,000 | 4,340 |
| 2005-08-29 | 424 | 424 | 405 | 416 | 84,000 | 4,160 |
| 2005-08-26 | 430 | 433 | 422 | 424 | 35,000 | 4,240 |
| 2005-08-25 | 429 | 430 | 418 | 428 | 137,000 | 4,280 |
| 2005-08-24 | 433 | 436 | 430 | 432 | 47,000 | 4,320 |
| 2005-08-23 | 433 | 448 | 433 | 433 | 98,000 | 4,330 |
| 2005-08-22 | 445 | 452 | 431 | 438 | 211,000 | 4,380 |
| 2005-08-19 | 479 | 485 | 445 | 454 | 500,000 | 4,540 |
| 2005-08-18 | 460 | 474 | 454 | 474 | 939,000 | 4,740 |
| 2005-08-17 | 417 | 448 | 417 | 444 | 820,000 | 4,440 |
| 2005-08-16 | 412 | 418 | 407 | 415 | 86,000 | 4,150 |
| 2005-08-15 | 425 | 425 | 402 | 406 | 215,000 | 4,060 |
| 2005-08-12 | 396 | 437 | 396 | 420 | 780,000 | 4,200 |
| 2005-08-11 | 393 | 393 | 385 | 386 | 112,000 | 3,860 |
| 2005-08-10 | 389 | 397 | 385 | 385 | 185,000 | 3,850 |
| 2005-08-09 | 402 | 411 | 394 | 394 | 359,000 | 3,940 |
| 2005-08-08 | 377 | 396 | 370 | 392 | 310,000 | 3,920 |
| 2005-08-05 | 402 | 402 | 370 | 372 | 376,000 | 3,720 |
| 2005-08-04 | 386 | 418 | 365 | 402 | 749,000 | 4,020 |
| 2005-08-03 | 444 | 445 | 402 | 406 | 465,000 | 4,060 |
| 2005-08-02 | 429 | 438 | 415 | 429 | 432,000 | 4,290 |
| 2005-08-01 | 467 | 469 | 432 | 439 | 361,000 | 4,390 |
| 2005-07-29 | 460 | 480 | 451 | 452 | 354,000 | 4,520 |
| 2005-07-28 | 498 | 498 | 453 | 464 | 741,000 | 4,640 |
| 2005-07-27 | 625 | 642 | 492 | 498 | 3,784,000 | 4,980 |
| 2005-07-26 | 520 | 545 | 500 | 545 | 2,888,000 | 5,450 |
| 2005-07-25 | 415 | 465 | 396 | 465 | 2,196,000 | 4,650 |
| 2005-07-22 | 349 | 422 | 348 | 385 | 1,280,000 | 3,850 |
| 2005-07-21 | 354 | 355 | 341 | 343 | 299,000 | 3,430 |
| 2005-07-20 | 333 | 365 | 333 | 350 | 264,000 | 3,500 |
| 2005-07-19 | 331 | 331 | 328 | 329 | 35,000 | 3,290 |
| 2005-07-15 | 323 | 331 | 323 | 325 | 31,000 | 3,250 |
| 2005-07-14 | 322 | 330 | 322 | 323 | 46,000 | 3,230 |
| 2005-07-13 | 322 | 322 | 320 | 320 | 15,000 | 3,200 |
| 2005-07-12 | 317 | 325 | 316 | 322 | 53,000 | 3,220 |
| 2005-07-11 | 320 | 320 | 315 | 316 | 21,000 | 3,160 |
| 2005-07-08 | 310 | 315 | 308 | 315 | 16,000 | 3,150 |
| 2005-07-07 | 312 | 312 | 308 | 310 | 4,000 | 3,100 |
| 2005-07-06 | 315 | 318 | 314 | 314 | 7,000 | 3,140 |
| 2005-07-05 | 318 | 318 | 313 | 314 | 8,000 | 3,140 |
| 2005-07-04 | 318 | 318 | 311 | 313 | 6,000 | 3,130 |
| 2005-07-01 | 320 | 320 | 319 | 319 | 2,000 | 3,190 |
| 2005-06-30 | 320 | 320 | 315 | 316 | 12,000 | 3,160 |
| 2005-06-29 | 325 | 328 | 321 | 323 | 25,000 | 3,230 |
| 2005-06-28 | 312 | 323 | 312 | 323 | 15,000 | 3,230 |
| 2005-06-27 | 316 | 316 | 313 | 313 | 16,000 | 3,130 |
| 2005-06-24 | 312 | 318 | 311 | 318 | 24,000 | 3,180 |
| 2005-06-23 | 316 | 317 | 315 | 315 | 10,000 | 3,150 |
| 2005-06-22 | 319 | 320 | 315 | 316 | 17,000 | 3,160 |
| 2005-06-21 | 316 | 320 | 313 | 320 | 47,000 | 3,200 |
| 2005-06-20 | 329 | 329 | 322 | 322 | 51,000 | 3,220 |
| 2005-06-17 | 325 | 328 | 322 | 328 | 142,000 | 3,280 |
| 2005-06-16 | 348 | 349 | 315 | 326 | 380,000 | 3,260 |
| 2005-06-15 | 275 | 278 | 275 | 278 | 13,000 | 2,780 |
| 2005-06-14 | 275 | 280 | 275 | 275 | 9,000 | 2,750 |
| 2005-06-13 | 263 | 270 | 263 | 270 | 15,000 | 2,700 |
| 2005-06-10 | 265 | 265 | 260 | 260 | 7,000 | 2,600 |
| 2005-06-09 | 269 | 269 | 266 | 266 | 2,000 | 2,660 |
| 2005-06-07 | 279 | 279 | 269 | 274 | 8,000 | 2,740 |
| 2005-06-06 | 260 | 269 | 260 | 269 | 14,000 | 2,690 |
| 2005-06-03 | 265 | 265 | 260 | 260 | 27,000 | 2,600 |
| 2005-06-02 | 265 | 265 | 260 | 260 | 15,000 | 2,600 |
| 2005-05-31 | 258 | 260 | 258 | 260 | 2,000 | 2,600 |
| 2005-05-26 | 265 | 265 | 263 | 263 | 5,000 | 2,630 |
| 2005-05-25 | 267 | 267 | 263 | 263 | 3,000 | 2,630 |
| 2005-05-24 | 275 | 275 | 270 | 270 | 10,000 | 2,700 |
| 2005-05-23 | 271 | 271 | 271 | 271 | 2,000 | 2,710 |
| 2005-05-20 | 270 | 270 | 270 | 270 | 1,000 | 2,700 |
| 2005-05-19 | 261 | 268 | 258 | 268 | 11,000 | 2,680 |
| 2005-05-18 | 258 | 258 | 258 | 258 | 2,000 | 2,580 |
| 2005-05-17 | 275 | 275 | 265 | 265 | 7,000 | 2,650 |
| 2005-05-16 | 278 | 278 | 278 | 278 | 2,000 | 2,780 |
| 2005-05-13 | 279 | 279 | 279 | 279 | 4,000 | 2,790 |
| 2005-05-12 | 281 | 281 | 281 | 281 | 3,000 | 2,810 |
| 2005-05-11 | 279 | 281 | 279 | 281 | 3,000 | 2,810 |
| 2005-05-10 | 283 | 284 | 279 | 284 | 10,000 | 2,840 |
| 2005-05-09 | 285 | 285 | 278 | 280 | 22,000 | 2,800 |
| 2005-05-06 | 283 | 286 | 281 | 286 | 6,000 | 2,860 |
| 2005-05-02 | 282 | 282 | 281 | 281 | 14,000 | 2,810 |
| 2005-04-28 | 284 | 285 | 281 | 281 | 6,000 | 2,810 |
| 2005-04-27 | 285 | 285 | 281 | 281 | 11,000 | 2,810 |
| 2005-04-26 | 290 | 290 | 290 | 290 | 3,000 | 2,900 |
| 2005-04-25 | 287 | 287 | 287 | 287 | 3,000 | 2,870 |
| 2005-04-22 | 278 | 278 | 277 | 277 | 15,000 | 2,770 |
| 2005-04-21 | 270 | 270 | 264 | 269 | 14,000 | 2,690 |
| 2005-04-20 | 278 | 279 | 271 | 271 | 19,000 | 2,710 |
| 2005-04-19 | 279 | 279 | 269 | 270 | 6,000 | 2,700 |
| 2005-04-18 | 265 | 270 | 252 | 264 | 48,000 | 2,640 |
| 2005-04-15 | 293 | 296 | 276 | 295 | 15,000 | 2,950 |
| 2005-04-13 | 312 | 312 | 312 | 312 | 2,000 | 3,120 |
| 2005-04-12 | 300 | 313 | 300 | 313 | 6,000 | 3,130 |
| 2005-04-11 | 307 | 310 | 305 | 310 | 16,000 | 3,100 |
| 2005-04-08 | 307 | 308 | 307 | 308 | 3,000 | 3,080 |
| 2005-04-07 | 305 | 305 | 297 | 297 | 7,000 | 2,970 |
| 2005-04-06 | 295 | 300 | 295 | 295 | 7,000 | 2,950 |
| 2005-04-05 | 300 | 310 | 290 | 294 | 32,000 | 2,940 |
| 2005-04-04 | 300 | 300 | 293 | 293 | 4,000 | 2,930 |
| 2005-04-01 | 312 | 312 | 303 | 307 | 21,000 | 3,070 |
| 2005-03-31 | 313 | 314 | 312 | 312 | 13,000 | 3,120 |
| 2005-03-30 | 317 | 319 | 314 | 314 | 14,000 | 3,140 |
| 2005-03-29 | 311 | 327 | 311 | 322 | 38,000 | 3,220 |
| 2005-03-28 | 315 | 318 | 315 | 315 | 38,000 | 3,150 |
| 2005-03-25 | 322 | 322 | 310 | 315 | 31,000 | 3,150 |
| 2005-03-24 | 330 | 332 | 321 | 321 | 23,000 | 3,210 |
| 2005-03-23 | 334 | 335 | 320 | 330 | 94,000 | 3,300 |
| 2005-03-22 | 306 | 343 | 304 | 333 | 222,000 | 3,330 |
| 2005-03-18 | 290 | 298 | 290 | 298 | 46,000 | 2,980 |
| 2005-03-17 | 287 | 294 | 287 | 294 | 36,000 | 2,940 |
| 2005-03-16 | 290 | 295 | 285 | 287 | 63,000 | 2,870 |
| 2005-03-15 | 297 | 297 | 290 | 290 | 83,000 | 2,900 |
| 2005-03-14 | 285 | 299 | 285 | 292 | 35,000 | 2,920 |
| 2005-03-11 | 284 | 284 | 284 | 284 | 3,000 | 2,840 |
| 2005-03-10 | 289 | 289 | 275 | 285 | 9,000 | 2,850 |
| 2005-03-09 | 289 | 290 | 288 | 290 | 21,000 | 2,900 |
| 2005-03-08 | 289 | 289 | 288 | 288 | 5,000 | 2,880 |
| 2005-03-07 | 289 | 292 | 286 | 287 | 13,000 | 2,870 |
| 2005-03-04 | 294 | 294 | 288 | 288 | 21,000 | 2,880 |
| 2005-03-03 | 295 | 299 | 295 | 295 | 6,000 | 2,950 |
| 2005-03-02 | 289 | 292 | 287 | 292 | 32,000 | 2,920 |
| 2005-03-01 | 297 | 297 | 289 | 290 | 23,000 | 2,900 |
| 2005-02-28 | 283 | 298 | 283 | 297 | 24,000 | 2,970 |
| 2005-02-25 | 283 | 285 | 282 | 282 | 20,000 | 2,820 |
| 2005-02-24 | 283 | 283 | 276 | 283 | 5,000 | 2,830 |
| 2005-02-23 | 275 | 280 | 275 | 276 | 7,000 | 2,760 |
| 2005-02-22 | 283 | 283 | 275 | 280 | 9,000 | 2,800 |
| 2005-02-21 | 287 | 287 | 280 | 283 | 12,000 | 2,830 |
| 2005-02-18 | 280 | 282 | 277 | 277 | 23,000 | 2,770 |
| 2005-02-17 | 284 | 284 | 280 | 280 | 7,000 | 2,800 |
| 2005-02-16 | 285 | 285 | 280 | 280 | 34,000 | 2,800 |
| 2005-02-15 | 283 | 284 | 280 | 280 | 27,000 | 2,800 |
| 2005-02-14 | 278 | 281 | 278 | 281 | 3,000 | 2,810 |
| 2005-02-10 | 285 | 285 | 275 | 275 | 8,000 | 2,750 |
| 2005-02-09 | 278 | 285 | 278 | 285 | 19,000 | 2,850 |
| 2005-02-08 | 277 | 282 | 273 | 281 | 28,000 | 2,810 |
| 2005-02-07 | 271 | 274 | 269 | 274 | 11,000 | 2,740 |
| 2005-02-04 | 270 | 271 | 266 | 266 | 9,000 | 2,660 |
| 2005-02-03 | 270 | 271 | 269 | 271 | 5,000 | 2,710 |
| 2005-02-02 | 265 | 271 | 265 | 266 | 14,000 | 2,660 |
| 2005-02-01 | 271 | 271 | 265 | 267 | 12,000 | 2,670 |
| 2005-01-31 | 265 | 271 | 263 | 266 | 19,000 | 2,660 |
| 2005-01-28 | 276 | 276 | 264 | 274 | 22,000 | 2,740 |
| 2005-01-27 | 281 | 281 | 265 | 276 | 72,000 | 2,760 |
| 2005-01-26 | 270 | 270 | 270 | 270 | 2,000 | 2,700 |
| 2005-01-25 | 267 | 270 | 265 | 270 | 30,000 | 2,700 |
| 2005-01-24 | 260 | 265 | 257 | 265 | 9,000 | 2,650 |
| 2005-01-21 | 255 | 255 | 245 | 250 | 26,000 | 2,500 |
| 2005-01-20 | 258 | 259 | 255 | 255 | 11,000 | 2,550 |
| 2005-01-19 | 251 | 257 | 250 | 255 | 16,000 | 2,550 |
| 2005-01-18 | 257 | 257 | 252 | 252 | 19,000 | 2,520 |
| 2005-01-17 | 257 | 262 | 257 | 257 | 8,000 | 2,570 |
| 2005-01-14 | 262 | 262 | 255 | 262 | 15,000 | 2,620 |
| 2005-01-13 | 261 | 262 | 257 | 260 | 24,000 | 2,600 |
| 2005-01-12 | 264 | 270 | 264 | 267 | 12,000 | 2,670 |
| 2005-01-11 | 268 | 269 | 257 | 264 | 38,000 | 2,640 |
| 2005-01-07 | 268 | 268 | 255 | 268 | 36,000 | 2,680 |
| 2005-01-06 | 258 | 268 | 258 | 268 | 15,000 | 2,680 |
| 2005-01-05 | 255 | 257 | 250 | 257 | 15,000 | 2,570 |
| 2005-01-04 | 250 | 250 | 240 | 240 | 9,000 | 2,400 |
分割・併合履歴 ： [2017-05-29]1株→0.1株 [1991-11-26]1株→1.1株