6492 岡野バルブ製造(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 493 | 495 | 485 | 488 | 30,000 | 4,880 |
| 2006-12-28 | 500 | 500 | 489 | 490 | 41,000 | 4,900 |
| 2006-12-27 | 502 | 510 | 500 | 500 | 21,000 | 5,000 |
| 2006-12-26 | 492 | 502 | 491 | 502 | 17,000 | 5,020 |
| 2006-12-25 | 509 | 510 | 491 | 493 | 44,000 | 4,930 |
| 2006-12-22 | 520 | 520 | 509 | 509 | 24,000 | 5,090 |
| 2006-12-21 | 531 | 531 | 516 | 517 | 41,000 | 5,170 |
| 2006-12-20 | 518 | 531 | 518 | 531 | 25,000 | 5,310 |
| 2006-12-19 | 520 | 521 | 518 | 518 | 42,000 | 5,180 |
| 2006-12-18 | 523 | 523 | 512 | 512 | 47,000 | 5,120 |
| 2006-12-15 | 519 | 530 | 508 | 514 | 42,000 | 5,140 |
| 2006-12-14 | 506 | 520 | 499 | 520 | 54,000 | 5,200 |
| 2006-12-13 | 489 | 494 | 488 | 489 | 20,000 | 4,890 |
| 2006-12-12 | 500 | 500 | 489 | 489 | 78,000 | 4,890 |
| 2006-12-11 | 502 | 503 | 495 | 495 | 28,000 | 4,950 |
| 2006-12-08 | 512 | 512 | 506 | 506 | 4,000 | 5,060 |
| 2006-12-07 | 520 | 521 | 520 | 520 | 9,000 | 5,200 |
| 2006-12-06 | 520 | 523 | 520 | 521 | 13,000 | 5,210 |
| 2006-12-05 | 520 | 521 | 520 | 521 | 14,000 | 5,210 |
| 2006-12-04 | 510 | 511 | 510 | 511 | 4,000 | 5,110 |
| 2006-12-01 | 510 | 511 | 508 | 510 | 15,000 | 5,100 |
| 2006-11-30 | 510 | 523 | 510 | 511 | 22,000 | 5,110 |
| 2006-11-29 | 500 | 507 | 500 | 505 | 19,000 | 5,050 |
| 2006-11-28 | 493 | 510 | 493 | 500 | 13,000 | 5,000 |
| 2006-11-27 | 511 | 511 | 511 | 511 | 1,000 | 5,110 |
| 2006-11-24 | 511 | 515 | 510 | 515 | 8,000 | 5,150 |
| 2006-11-22 | 507 | 510 | 507 | 510 | 7,000 | 5,100 |
| 2006-11-21 | 508 | 508 | 508 | 508 | 2,000 | 5,080 |
| 2006-11-20 | 525 | 525 | 508 | 508 | 4,000 | 5,080 |
| 2006-11-17 | 518 | 530 | 513 | 530 | 5,000 | 5,300 |
| 2006-11-16 | 530 | 530 | 530 | 530 | 5,000 | 5,300 |
| 2006-11-15 | 530 | 530 | 530 | 530 | 5,000 | 5,300 |
| 2006-11-14 | 522 | 535 | 512 | 535 | 13,000 | 5,350 |
| 2006-11-13 | 520 | 525 | 512 | 512 | 4,000 | 5,120 |
| 2006-11-10 | 525 | 526 | 525 | 526 | 2,000 | 5,260 |
| 2006-11-09 | 525 | 525 | 525 | 525 | 3,000 | 5,250 |
| 2006-11-08 | 534 | 535 | 534 | 535 | 3,000 | 5,350 |
| 2006-11-07 | 544 | 544 | 535 | 535 | 9,000 | 5,350 |
| 2006-11-06 | 531 | 539 | 530 | 539 | 21,000 | 5,390 |
| 2006-11-02 | 548 | 549 | 540 | 540 | 3,000 | 5,400 |
| 2006-11-01 | 548 | 549 | 548 | 549 | 2,000 | 5,490 |
| 2006-10-31 | 545 | 549 | 538 | 538 | 6,000 | 5,380 |
| 2006-10-30 | 555 | 555 | 535 | 535 | 5,000 | 5,350 |
| 2006-10-27 | 558 | 558 | 558 | 558 | 1,000 | 5,580 |
| 2006-10-26 | 550 | 550 | 550 | 550 | 1,000 | 5,500 |
| 2006-10-25 | 554 | 565 | 535 | 535 | 25,000 | 5,350 |
| 2006-10-24 | 560 | 560 | 550 | 555 | 17,000 | 5,550 |
| 2006-10-23 | 545 | 550 | 545 | 550 | 8,000 | 5,500 |
| 2006-10-20 | 527 | 536 | 523 | 533 | 14,000 | 5,330 |
| 2006-10-19 | 533 | 535 | 520 | 520 | 36,000 | 5,200 |
| 2006-10-18 | 532 | 551 | 531 | 540 | 14,000 | 5,400 |
| 2006-10-17 | 535 | 554 | 535 | 545 | 25,000 | 5,450 |
| 2006-10-16 | 520 | 536 | 520 | 525 | 35,000 | 5,250 |
| 2006-10-13 | 500 | 500 | 497 | 500 | 11,000 | 5,000 |
| 2006-10-12 | 500 | 500 | 488 | 488 | 33,000 | 4,880 |
| 2006-10-11 | 521 | 521 | 505 | 505 | 14,000 | 5,050 |
| 2006-10-10 | 530 | 530 | 515 | 520 | 26,000 | 5,200 |
| 2006-10-06 | 540 | 550 | 530 | 530 | 18,000 | 5,300 |
| 2006-10-05 | 565 | 565 | 550 | 550 | 12,000 | 5,500 |
| 2006-10-04 | 570 | 570 | 560 | 560 | 37,000 | 5,600 |
| 2006-10-03 | 565 | 570 | 563 | 570 | 7,000 | 5,700 |
| 2006-10-02 | 555 | 572 | 555 | 565 | 8,000 | 5,650 |
| 2006-09-29 | 562 | 564 | 560 | 560 | 7,000 | 5,600 |
| 2006-09-28 | 560 | 560 | 558 | 559 | 12,000 | 5,590 |
| 2006-09-27 | 558 | 560 | 554 | 554 | 46,000 | 5,540 |
| 2006-09-26 | 570 | 570 | 563 | 563 | 6,000 | 5,630 |
| 2006-09-25 | 580 | 580 | 561 | 568 | 16,000 | 5,680 |
| 2006-09-22 | 590 | 595 | 590 | 595 | 4,000 | 5,950 |
| 2006-09-21 | 591 | 609 | 586 | 609 | 110,000 | 6,090 |
| 2006-09-20 | 577 | 590 | 577 | 590 | 18,000 | 5,900 |
| 2006-09-19 | 577 | 577 | 570 | 576 | 9,000 | 5,760 |
| 2006-09-15 | 556 | 566 | 556 | 557 | 11,000 | 5,570 |
| 2006-09-14 | 570 | 575 | 570 | 575 | 4,000 | 5,750 |
| 2006-09-13 | 579 | 579 | 560 | 561 | 9,000 | 5,610 |
| 2006-09-12 | 565 | 570 | 565 | 570 | 4,000 | 5,700 |
| 2006-09-11 | 567 | 568 | 567 | 568 | 6,000 | 5,680 |
| 2006-09-08 | 575 | 575 | 565 | 567 | 3,000 | 5,670 |
| 2006-09-07 | 578 | 578 | 575 | 575 | 3,000 | 5,750 |
| 2006-09-06 | 580 | 580 | 578 | 578 | 2,000 | 5,780 |
| 2006-09-05 | 584 | 584 | 580 | 580 | 4,000 | 5,800 |
| 2006-09-04 | 600 | 600 | 580 | 580 | 21,000 | 5,800 |
| 2006-09-01 | 580 | 580 | 571 | 580 | 9,000 | 5,800 |
| 2006-08-31 | 564 | 570 | 557 | 570 | 22,000 | 5,700 |
| 2006-08-30 | 563 | 564 | 563 | 564 | 2,000 | 5,640 |
| 2006-08-29 | 577 | 577 | 563 | 563 | 8,000 | 5,630 |
| 2006-08-28 | 576 | 576 | 570 | 570 | 9,000 | 5,700 |
| 2006-08-25 | 580 | 580 | 575 | 580 | 4,000 | 5,800 |
| 2006-08-24 | 587 | 587 | 585 | 585 | 7,000 | 5,850 |
| 2006-08-23 | 585 | 587 | 585 | 585 | 6,000 | 5,850 |
| 2006-08-22 | 593 | 593 | 593 | 593 | 1,000 | 5,930 |
| 2006-08-21 | 592 | 592 | 592 | 592 | 4,000 | 5,920 |
| 2006-08-18 | 595 | 595 | 585 | 592 | 11,000 | 5,920 |
| 2006-08-17 | 595 | 595 | 595 | 595 | 4,000 | 5,950 |
| 2006-08-16 | 588 | 595 | 588 | 595 | 9,000 | 5,950 |
| 2006-08-15 | 570 | 588 | 570 | 588 | 6,000 | 5,880 |
| 2006-08-14 | 590 | 590 | 590 | 590 | 2,000 | 5,900 |
| 2006-08-11 | 569 | 569 | 569 | 569 | 1,000 | 5,690 |
| 2006-08-10 | 565 | 568 | 565 | 568 | 5,000 | 5,680 |
| 2006-08-09 | 557 | 565 | 557 | 565 | 5,000 | 5,650 |
| 2006-08-08 | 568 | 570 | 558 | 558 | 5,000 | 5,580 |
| 2006-08-07 | 567 | 568 | 567 | 568 | 4,000 | 5,680 |
| 2006-08-03 | 590 | 590 | 590 | 590 | 1,000 | 5,900 |
| 2006-08-02 | 587 | 590 | 587 | 590 | 10,000 | 5,900 |
| 2006-08-01 | 610 | 610 | 584 | 610 | 23,000 | 6,100 |
| 2006-07-31 | 609 | 609 | 581 | 590 | 12,000 | 5,900 |
| 2006-07-28 | 571 | 571 | 571 | 571 | 1,000 | 5,710 |
| 2006-07-27 | 581 | 581 | 570 | 570 | 28,000 | 5,700 |
| 2006-07-26 | 580 | 580 | 571 | 571 | 5,000 | 5,710 |
| 2006-07-25 | 573 | 600 | 573 | 600 | 8,000 | 6,000 |
| 2006-07-21 | 590 | 594 | 590 | 594 | 5,000 | 5,940 |
| 2006-07-20 | 590 | 590 | 571 | 585 | 18,000 | 5,850 |
| 2006-07-19 | 570 | 570 | 550 | 570 | 9,000 | 5,700 |
| 2006-07-18 | 550 | 590 | 550 | 590 | 3,000 | 5,900 |
| 2006-07-13 | 605 | 605 | 605 | 605 | 1,000 | 6,050 |
| 2006-07-12 | 610 | 617 | 605 | 617 | 3,000 | 6,170 |
| 2006-07-11 | 610 | 610 | 606 | 610 | 6,000 | 6,100 |
| 2006-07-10 | 620 | 620 | 610 | 611 | 6,000 | 6,110 |
| 2006-07-07 | 616 | 616 | 605 | 610 | 12,000 | 6,100 |
| 2006-07-06 | 610 | 610 | 605 | 606 | 10,000 | 6,060 |
| 2006-07-05 | 620 | 620 | 620 | 620 | 4,000 | 6,200 |
| 2006-07-04 | 635 | 635 | 628 | 630 | 35,000 | 6,300 |
| 2006-07-03 | 624 | 625 | 621 | 625 | 13,000 | 6,250 |
| 2006-06-30 | 621 | 625 | 603 | 604 | 16,000 | 6,040 |
| 2006-06-29 | 605 | 620 | 605 | 619 | 31,000 | 6,190 |
| 2006-06-28 | 600 | 604 | 595 | 600 | 26,000 | 6,000 |
| 2006-06-27 | 607 | 607 | 593 | 600 | 22,000 | 6,000 |
| 2006-06-26 | 610 | 610 | 594 | 600 | 35,000 | 6,000 |
| 2006-06-23 | 576 | 600 | 573 | 598 | 75,000 | 5,980 |
| 2006-06-22 | 595 | 598 | 552 | 556 | 52,000 | 5,560 |
| 2006-06-21 | 520 | 520 | 515 | 515 | 2,000 | 5,150 |
| 2006-06-19 | 530 | 540 | 530 | 540 | 7,000 | 5,400 |
| 2006-06-16 | 540 | 540 | 534 | 535 | 10,000 | 5,350 |
| 2006-06-15 | 540 | 550 | 515 | 525 | 8,000 | 5,250 |
| 2006-06-14 | 520 | 520 | 520 | 520 | 1,000 | 5,200 |
| 2006-06-13 | 540 | 540 | 540 | 540 | 1,000 | 5,400 |
| 2006-06-12 | 530 | 535 | 530 | 535 | 2,000 | 5,350 |
| 2006-06-09 | 530 | 540 | 530 | 540 | 4,000 | 5,400 |
| 2006-06-08 | 533 | 533 | 520 | 533 | 9,000 | 5,330 |
| 2006-06-07 | 560 | 590 | 560 | 583 | 7,000 | 5,830 |
| 2006-06-06 | 540 | 560 | 536 | 560 | 9,000 | 5,600 |
| 2006-06-05 | 580 | 580 | 580 | 580 | 1,000 | 5,800 |
| 2006-06-02 | 545 | 550 | 520 | 550 | 12,000 | 5,500 |
| 2006-06-01 | 560 | 566 | 560 | 560 | 8,000 | 5,600 |
| 2006-05-31 | 580 | 590 | 550 | 590 | 9,000 | 5,900 |
| 2006-05-30 | 586 | 598 | 586 | 588 | 3,000 | 5,880 |
| 2006-05-25 | 595 | 599 | 595 | 599 | 8,000 | 5,990 |
| 2006-05-24 | 577 | 588 | 577 | 588 | 3,000 | 5,880 |
| 2006-05-23 | 573 | 590 | 573 | 576 | 18,000 | 5,760 |
| 2006-05-22 | 577 | 620 | 577 | 619 | 13,000 | 6,190 |
| 2006-05-19 | 575 | 575 | 570 | 570 | 10,000 | 5,700 |
| 2006-05-18 | 562 | 562 | 562 | 562 | 2,000 | 5,620 |
| 2006-05-17 | 600 | 600 | 560 | 600 | 30,000 | 6,000 |
| 2006-05-16 | 604 | 604 | 600 | 600 | 32,000 | 6,000 |
| 2006-05-15 | 607 | 610 | 603 | 610 | 13,000 | 6,100 |
| 2006-05-12 | 633 | 639 | 620 | 620 | 4,000 | 6,200 |
| 2006-05-11 | 648 | 649 | 630 | 649 | 14,000 | 6,490 |
| 2006-05-10 | 620 | 640 | 620 | 640 | 7,000 | 6,400 |
| 2006-05-09 | 620 | 620 | 615 | 615 | 6,000 | 6,150 |
| 2006-05-08 | 623 | 623 | 622 | 622 | 2,000 | 6,220 |
| 2006-05-02 | 630 | 630 | 630 | 630 | 2,000 | 6,300 |
| 2006-05-01 | 636 | 640 | 633 | 633 | 6,000 | 6,330 |
| 2006-04-28 | 630 | 631 | 630 | 631 | 2,000 | 6,310 |
| 2006-04-27 | 640 | 640 | 633 | 640 | 7,000 | 6,400 |
| 2006-04-26 | 621 | 659 | 621 | 650 | 19,000 | 6,500 |
| 2006-04-25 | 621 | 643 | 611 | 616 | 19,000 | 6,160 |
| 2006-04-24 | 644 | 644 | 630 | 630 | 5,000 | 6,300 |
| 2006-04-21 | 648 | 649 | 637 | 637 | 20,000 | 6,370 |
| 2006-04-20 | 640 | 650 | 631 | 649 | 21,000 | 6,490 |
| 2006-04-19 | 677 | 677 | 660 | 660 | 24,000 | 6,600 |
| 2006-04-18 | 640 | 658 | 640 | 658 | 13,000 | 6,580 |
| 2006-04-17 | 677 | 677 | 640 | 650 | 80,000 | 6,500 |
| 2006-04-14 | 681 | 688 | 676 | 677 | 14,000 | 6,770 |
| 2006-04-13 | 676 | 686 | 674 | 684 | 28,000 | 6,840 |
| 2006-04-12 | 690 | 690 | 675 | 676 | 22,000 | 6,760 |
| 2006-04-11 | 690 | 700 | 656 | 700 | 75,000 | 7,000 |
| 2006-04-10 | 700 | 729 | 680 | 690 | 140,000 | 6,900 |
| 2006-04-07 | 690 | 710 | 680 | 710 | 233,000 | 7,100 |
| 2006-04-06 | 665 | 683 | 663 | 672 | 172,000 | 6,720 |
| 2006-04-05 | 635 | 664 | 630 | 663 | 130,000 | 6,630 |
| 2006-04-04 | 615 | 629 | 615 | 629 | 45,000 | 6,290 |
| 2006-04-03 | 620 | 622 | 612 | 617 | 28,000 | 6,170 |
| 2006-03-31 | 619 | 625 | 617 | 617 | 26,000 | 6,170 |
| 2006-03-30 | 615 | 630 | 615 | 624 | 41,000 | 6,240 |
| 2006-03-29 | 613 | 613 | 608 | 610 | 24,000 | 6,100 |
| 2006-03-28 | 612 | 620 | 612 | 620 | 8,000 | 6,200 |
| 2006-03-27 | 620 | 620 | 611 | 615 | 12,000 | 6,150 |
| 2006-03-24 | 608 | 620 | 605 | 610 | 19,000 | 6,100 |
| 2006-03-23 | 600 | 625 | 600 | 625 | 133,000 | 6,250 |
| 2006-03-22 | 583 | 592 | 583 | 585 | 49,000 | 5,850 |
| 2006-03-20 | 579 | 585 | 572 | 582 | 23,000 | 5,820 |
| 2006-03-17 | 580 | 580 | 570 | 580 | 25,000 | 5,800 |
| 2006-03-16 | 571 | 575 | 570 | 570 | 27,000 | 5,700 |
| 2006-03-15 | 563 | 570 | 561 | 562 | 20,000 | 5,620 |
| 2006-03-14 | 563 | 566 | 563 | 566 | 13,000 | 5,660 |
| 2006-03-13 | 564 | 571 | 563 | 564 | 16,000 | 5,640 |
| 2006-03-10 | 559 | 568 | 556 | 564 | 33,000 | 5,640 |
| 2006-03-09 | 570 | 574 | 570 | 573 | 24,000 | 5,730 |
| 2006-03-08 | 560 | 560 | 560 | 560 | 2,000 | 5,600 |
| 2006-03-07 | 560 | 566 | 560 | 566 | 10,000 | 5,660 |
| 2006-03-06 | 560 | 565 | 557 | 557 | 19,000 | 5,570 |
| 2006-03-03 | 570 | 578 | 560 | 570 | 20,000 | 5,700 |
| 2006-03-02 | 595 | 595 | 578 | 578 | 12,000 | 5,780 |
| 2006-03-01 | 580 | 595 | 580 | 595 | 19,000 | 5,950 |
| 2006-02-28 | 605 | 613 | 576 | 613 | 35,000 | 6,130 |
| 2006-02-27 | 630 | 630 | 592 | 605 | 34,000 | 6,050 |
| 2006-02-24 | 600 | 620 | 599 | 620 | 71,000 | 6,200 |
| 2006-02-23 | 585 | 600 | 582 | 582 | 33,000 | 5,820 |
| 2006-02-22 | 562 | 585 | 562 | 577 | 35,000 | 5,770 |
| 2006-02-21 | 516 | 557 | 516 | 551 | 36,000 | 5,510 |
| 2006-02-20 | 540 | 540 | 516 | 516 | 61,000 | 5,160 |
| 2006-02-17 | 590 | 590 | 569 | 580 | 38,000 | 5,800 |
| 2006-02-16 | 605 | 606 | 600 | 600 | 17,000 | 6,000 |
| 2006-02-15 | 636 | 645 | 625 | 625 | 97,000 | 6,250 |
| 2006-02-14 | 607 | 645 | 550 | 635 | 192,000 | 6,350 |
| 2006-02-13 | 638 | 650 | 613 | 615 | 319,000 | 6,150 |
| 2006-02-10 | 601 | 630 | 577 | 630 | 388,000 | 6,300 |
| 2006-02-09 | 571 | 610 | 571 | 600 | 301,000 | 6,000 |
| 2006-02-08 | 589 | 590 | 566 | 575 | 90,000 | 5,750 |
| 2006-02-07 | 556 | 599 | 556 | 598 | 245,000 | 5,980 |
| 2006-02-06 | 566 | 566 | 542 | 556 | 86,000 | 5,560 |
| 2006-02-03 | 578 | 578 | 560 | 565 | 33,000 | 5,650 |
| 2006-02-02 | 585 | 585 | 572 | 575 | 69,000 | 5,750 |
| 2006-02-01 | 567 | 583 | 559 | 579 | 97,000 | 5,790 |
| 2006-01-31 | 595 | 595 | 570 | 573 | 158,000 | 5,730 |
| 2006-01-30 | 580 | 613 | 568 | 599 | 510,000 | 5,990 |
| 2006-01-27 | 525 | 559 | 524 | 550 | 366,000 | 5,500 |
| 2006-01-26 | 527 | 535 | 518 | 523 | 414,000 | 5,230 |
| 2006-01-25 | 491 | 524 | 491 | 523 | 90,000 | 5,230 |
| 2006-01-24 | 460 | 485 | 460 | 478 | 74,000 | 4,780 |
| 2006-01-23 | 460 | 475 | 460 | 461 | 72,000 | 4,610 |
| 2006-01-20 | 495 | 495 | 481 | 485 | 54,000 | 4,850 |
| 2006-01-19 | 441 | 490 | 440 | 485 | 135,000 | 4,850 |
| 2006-01-18 | 480 | 480 | 428 | 453 | 150,000 | 4,530 |
| 2006-01-17 | 515 | 520 | 493 | 494 | 97,000 | 4,940 |
| 2006-01-16 | 519 | 521 | 517 | 517 | 41,000 | 5,170 |
| 2006-01-13 | 527 | 527 | 520 | 522 | 45,000 | 5,220 |
| 2006-01-12 | 527 | 533 | 521 | 523 | 72,000 | 5,230 |
| 2006-01-11 | 538 | 538 | 531 | 531 | 35,000 | 5,310 |
| 2006-01-10 | 539 | 539 | 532 | 539 | 116,000 | 5,390 |
| 2006-01-06 | 531 | 535 | 531 | 535 | 79,000 | 5,350 |
| 2006-01-05 | 523 | 530 | 518 | 528 | 58,000 | 5,280 |
| 2006-01-04 | 523 | 528 | 517 | 518 | 25,000 | 5,180 |
分割・併合履歴 ： [2017-05-29]1株→0.1株 [1991-11-26]1株→1.1株
