6492 岡野バルブ製造(株) の時系列データ [2007年度]

日付始値高値安値終値出来高調整後終値
2007-12-2866468065368027,0006,800
2007-12-27676694670675102,0006,750
2007-12-2665070065067555,0006,750
2007-12-2565065062265042,0006,500
2007-12-2160463258763248,0006,320
2007-12-2062263061061721,0006,170
2007-12-1964664662062023,0006,200
2007-12-1863065562063655,0006,360
2007-12-1771171166066031,0006,600
2007-12-1471873070170142,0007,010
2007-12-1373073071171711,0007,170
2007-12-1270975770973963,0007,390
2007-12-1173474571771825,0007,180
2007-12-1076076070572884,0007,280
2007-12-0776378674876118,0007,610
2007-12-067447657447638,0007,630
2007-12-0575676273774036,0007,400
2007-12-0479379376376941,0007,690
2007-12-0382182179180345,0008,030
2007-11-3080080978380068,0008,000
2007-11-2980880878279733,0007,970
2007-11-2880080076677833,0007,780
2007-11-2776479976477843,0007,780
2007-11-26771817753817129,0008,170
2007-11-2270173068272132,0007,210
2007-11-2171974770972744,0007,270
2007-11-2073074966574991,0007,490
2007-11-19774785710739115,0007,390
2007-11-16808808752767289,0007,670
2007-11-1590090083084892,0008,480
2007-11-1492695090091072,0009,100
2007-11-1387091087090128,0009,010
2007-11-1285987982686688,0008,660
2007-11-0989192989089927,0008,990
2007-11-0886790986788647,0008,860
2007-11-0795097091791735,0009,170
2007-11-0697998895095152,0009,510
2007-11-051,0201,02097598631,0009,860
2007-11-029821,0299821,02020,00010,200
2007-11-011,0501,0601,0111,03231,00010,320
2007-10-311,0151,0161,0001,01050,00010,100
2007-10-301,0991,0991,0531,05631,00010,560
2007-10-291,0781,1051,0681,07935,00010,790
2007-10-261,0901,0901,0551,06530,00010,650
2007-10-251,1031,1181,0801,11033,00011,100
2007-10-241,1001,1401,1001,13045,00011,300
2007-10-231,1241,1291,0661,08041,00010,800
2007-10-221,0471,0781,0471,06148,00010,610
2007-10-191,1501,1551,1331,13522,00011,350
2007-10-181,1481,1861,1311,17054,00011,700
2007-10-171,1911,1951,1501,15077,00011,500
2007-10-161,2761,2761,2151,225113,00012,250
2007-10-151,2491,2781,2101,278207,00012,780
2007-10-121,1351,2011,1201,20098,00012,000
2007-10-111,1391,1401,1001,13337,00011,330
2007-10-101,1691,1901,0661,14476,00011,440
2007-10-091,2041,2161,1551,16078,00011,600
2007-10-051,2281,2291,1801,19577,00011,950
2007-10-041,1491,2301,1461,208227,00012,080
2007-10-031,1151,1501,0861,140110,00011,400
2007-10-021,0911,1101,0811,08794,00010,870
2007-10-011,0551,0881,0421,06155,00010,610
2007-09-281,1401,1401,0741,09592,00010,950
2007-09-271,1411,1501,0731,083217,00010,830
2007-09-269701,0419701,041196,00010,410
2007-09-2595895893094135,0009,410
2007-09-2196096994595984,0009,590
2007-09-20897930885930103,0009,300
2007-09-1990090386786788,0008,670
2007-09-1888788785085666,0008,560
2007-09-1491591589389832,0008,980
2007-09-1393794790891556,0009,150
2007-09-1296697792594799,0009,470
2007-09-1196698092394654,0009,460
2007-09-10963984948960178,0009,600
2007-09-071,0001,0589981,023113,00010,230
2007-09-0695399595099187,0009,910
2007-09-059991,000976993173,0009,930
2007-09-049171,010898960334,0009,600
2007-09-03929948885911165,0009,110
2007-08-31855960820934123,0009,340
2007-08-3089589584586044,0008,600
2007-08-2985288784086578,0008,650
2007-08-2894094090290228,0009,020
2007-08-271,0071,01893995751,0009,570
2007-08-2496096093094741,0009,470
2007-08-2396696693795031,0009,500
2007-08-2297098093393434,0009,340
2007-08-219801,03596998047,0009,800
2007-08-209581,00094098384,0009,830
2007-08-171,0151,02990190255,0009,020
2007-08-169851,0299331,01577,00010,150
2007-08-151,0301,0871,0031,034254,00010,340
2007-08-149701,0909601,090201,00010,900
2007-08-139361,00392899080,0009,900
2007-08-10963995929929109,0009,290
2007-08-099861,0059201,003145,00010,030
2007-08-081,0301,040935935156,0009,350
2007-08-071,0761,1351,0301,030115,00010,300
2007-08-061,0531,1171,0531,06962,00010,690
2007-08-031,1531,1601,0621,09372,00010,930
2007-08-021,1941,2301,0811,136107,00011,360
2007-08-011,2491,2571,1651,177135,00011,770
2007-07-311,2691,2691,2151,25074,00012,500
2007-07-301,2351,2401,1651,212168,00012,120
2007-07-271,2801,3141,2501,275113,00012,750
2007-07-261,3841,4301,3061,332203,00013,320
2007-07-251,2861,4301,2851,404247,00014,040
2007-07-241,3991,4001,3001,306169,00013,060
2007-07-231,2001,3771,2001,377215,00013,770
2007-07-201,3011,3201,2521,252103,00012,520
2007-07-191,3501,4011,2761,334186,00013,340
2007-07-181,3061,3951,2521,390198,00013,900
2007-07-171,4111,4111,2871,300180,00013,000
2007-07-131,5051,5851,3681,391295,00013,910
2007-07-121,7201,7291,4441,465328,00014,650
2007-07-111,6131,7381,6001,654367,00016,540
2007-07-101,5361,6731,5111,673371,00016,730
2007-07-091,5161,5401,4601,530142,00015,300
2007-07-061,5401,5971,3811,456185,00014,560
2007-07-051,6351,6951,5001,521413,00015,210
2007-07-041,4741,7191,4711,591498,00015,910
2007-07-031,4631,5341,4301,520302,00015,200
2007-07-021,3181,4211,3171,403193,00014,030
2007-06-291,4301,4501,3051,318270,00013,180
2007-06-281,2281,3701,2251,370561,00013,700
2007-06-271,1301,1931,1301,17073,00011,700
2007-06-261,2051,2051,1181,11845,00011,180
2007-06-251,1481,2391,1381,225106,00012,250
2007-06-221,1721,1801,1011,16091,00011,600
2007-06-211,0141,1809751,180234,00011,800
2007-06-201,0301,0401,0001,020104,00010,200
2007-06-191,0301,0709921,060184,00010,600
2007-06-189881,0309801,030230,00010,300
2007-06-15880930875930209,0009,300
2007-06-1485586085085913,0008,590
2007-06-138408458408427,0008,420
2007-06-1285085082084341,0008,430
2007-06-1190090086586535,0008,650
2007-06-0888990288089941,0008,990
2007-06-07898920880910151,0009,100
2007-06-06900918870918117,0009,180
2007-06-0590091288190095,0009,000
2007-06-04910919876889138,0008,890
2007-06-01798879794870278,0008,700
2007-05-3178082578078286,0007,820
2007-05-3080282077777735,0007,770
2007-05-2981681678580036,0008,000
2007-05-2879980679580652,0008,060
2007-05-2575078474978434,0007,840
2007-05-2476678075076025,0007,600
2007-05-2380282078578525,0007,850
2007-05-2278679878679819,0007,980
2007-05-2176079075077621,0007,760
2007-05-1874576072076038,0007,600
2007-05-1770973470973115,0007,310
2007-05-1671971970471913,0007,190
2007-05-1575075271572924,0007,290
2007-05-1478578576777946,0007,790
2007-05-1180080077078793,0007,870
2007-05-1079982079980051,0008,000
2007-05-0979979977079038,0007,900
2007-05-0881981979080056,0008,000
2007-05-07815830815820119,0008,200
2007-05-02773814771796150,0007,960
2007-05-0176377374576583,0007,650
2007-04-27722813719763394,0007,630
2007-04-26698730698723277,0007,230
2007-04-25684703670680423,0006,800
2007-04-2463863862863453,0006,340
2007-04-23615646615643126,0006,430
2007-04-2061561560561241,0006,120
2007-04-1960161660061281,0006,120
2007-04-1859860459060149,0006,010
2007-04-1760660759859845,0005,980
2007-04-1660660660060620,0006,060
2007-04-13627628593600136,0006,000
2007-04-1257361557361493,0006,140
2007-04-1157558457457749,0005,770
2007-04-1061061057057243,0005,720
2007-04-0959960358060074,0006,000
2007-04-0661361358360367,0006,030
2007-04-05626626598618182,0006,180
2007-04-04579620575620207,0006,200
2007-04-0357057355355874,0005,580
2007-04-02580592560561141,0005,610
2007-03-30600604580585291,0005,850
2007-03-29537572523570174,0005,700
2007-03-28509537508537124,0005,370
2007-03-2749151049150768,0005,070
2007-03-2649449948948934,0004,890
2007-03-2350650649049246,0004,920
2007-03-2251251551051014,0005,100
2007-03-2052252250750730,0005,070
2007-03-1951752251751813,0005,180
2007-03-1651553851452556,0005,250
2007-03-15499549499545145,0005,450
2007-03-1449349448948914,0004,890
2007-03-1348749348649311,0004,930
2007-03-1248549548548620,0004,860
2007-03-0949649748348313,0004,830
2007-03-084964964964961,0004,960
2007-03-074844864834869,0004,860
2007-03-0648048248048142,0004,810
2007-03-0549049048048028,0004,800
2007-03-0249349849149129,0004,910
2007-03-0150050049149920,0004,990
2007-02-2850050048049050,0004,900
2007-02-2751151450250335,0005,030
2007-02-2652052051151133,0005,110
2007-02-2351751851051044,0005,100
2007-02-2251852051651722,0005,170
2007-02-2151752551551826,0005,180
2007-02-2052652651551615,0005,160
2007-02-1951452151451918,0005,190
2007-02-1651251951051220,0005,120
2007-02-1552152150250230,0005,020
2007-02-1452752752152114,0005,210
2007-02-1352153552152610,0005,260
2007-02-095225255225238,0005,230
2007-02-0852852852152124,0005,210
2007-02-0753053052952913,0005,290
2007-02-0654754752552516,0005,250
2007-02-055515515485515,0005,510
2007-02-025525545515527,0005,520
2007-02-0154555053555024,0005,500
2007-01-3154354353553512,0005,350
2007-01-3051854351854352,0005,430
2007-01-2953653752352353,0005,230
2007-01-2654054053153838,0005,380
2007-01-25574578535541144,0005,410
2007-01-2459159158458427,0005,840
2007-01-2359159158158535,0005,850
2007-01-2257659557659147,0005,910
2007-01-1957157256457226,0005,720
2007-01-1856857056156221,0005,620
2007-01-175655665625628,0005,620
2007-01-1657057156256513,0005,650
2007-01-1556157356157234,0005,720
2007-01-1254956854556125,0005,610
2007-01-1154955154554614,0005,460
2007-01-1056056055055149,0005,510
2007-01-0953455653055068,0005,500
2007-01-0552552852552757,0005,270
2007-01-0449152849152664,0005,260

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