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 |
---|---|---|---|---|---|---|
2007-12-28 | 664 | 680 | 653 | 680 | 27,000 | 6,800 |
2007-12-27 | 676 | 694 | 670 | 675 | 102,000 | 6,750 |
2007-12-26 | 650 | 700 | 650 | 675 | 55,000 | 6,750 |
2007-12-25 | 650 | 650 | 622 | 650 | 42,000 | 6,500 |
2007-12-21 | 604 | 632 | 587 | 632 | 48,000 | 6,320 |
2007-12-20 | 622 | 630 | 610 | 617 | 21,000 | 6,170 |
2007-12-19 | 646 | 646 | 620 | 620 | 23,000 | 6,200 |
2007-12-18 | 630 | 655 | 620 | 636 | 55,000 | 6,360 |
2007-12-17 | 711 | 711 | 660 | 660 | 31,000 | 6,600 |
2007-12-14 | 718 | 730 | 701 | 701 | 42,000 | 7,010 |
2007-12-13 | 730 | 730 | 711 | 717 | 11,000 | 7,170 |
2007-12-12 | 709 | 757 | 709 | 739 | 63,000 | 7,390 |
2007-12-11 | 734 | 745 | 717 | 718 | 25,000 | 7,180 |
2007-12-10 | 760 | 760 | 705 | 728 | 84,000 | 7,280 |
2007-12-07 | 763 | 786 | 748 | 761 | 18,000 | 7,610 |
2007-12-06 | 744 | 765 | 744 | 763 | 8,000 | 7,630 |
2007-12-05 | 756 | 762 | 737 | 740 | 36,000 | 7,400 |
2007-12-04 | 793 | 793 | 763 | 769 | 41,000 | 7,690 |
2007-12-03 | 821 | 821 | 791 | 803 | 45,000 | 8,030 |
2007-11-30 | 800 | 809 | 783 | 800 | 68,000 | 8,000 |
2007-11-29 | 808 | 808 | 782 | 797 | 33,000 | 7,970 |
2007-11-28 | 800 | 800 | 766 | 778 | 33,000 | 7,780 |
2007-11-27 | 764 | 799 | 764 | 778 | 43,000 | 7,780 |
2007-11-26 | 771 | 817 | 753 | 817 | 129,000 | 8,170 |
2007-11-22 | 701 | 730 | 682 | 721 | 32,000 | 7,210 |
2007-11-21 | 719 | 747 | 709 | 727 | 44,000 | 7,270 |
2007-11-20 | 730 | 749 | 665 | 749 | 91,000 | 7,490 |
2007-11-19 | 774 | 785 | 710 | 739 | 115,000 | 7,390 |
2007-11-16 | 808 | 808 | 752 | 767 | 289,000 | 7,670 |
2007-11-15 | 900 | 900 | 830 | 848 | 92,000 | 8,480 |
2007-11-14 | 926 | 950 | 900 | 910 | 72,000 | 9,100 |
2007-11-13 | 870 | 910 | 870 | 901 | 28,000 | 9,010 |
2007-11-12 | 859 | 879 | 826 | 866 | 88,000 | 8,660 |
2007-11-09 | 891 | 929 | 890 | 899 | 27,000 | 8,990 |
2007-11-08 | 867 | 909 | 867 | 886 | 47,000 | 8,860 |
2007-11-07 | 950 | 970 | 917 | 917 | 35,000 | 9,170 |
2007-11-06 | 979 | 988 | 950 | 951 | 52,000 | 9,510 |
2007-11-05 | 1,020 | 1,020 | 975 | 986 | 31,000 | 9,860 |
2007-11-02 | 982 | 1,029 | 982 | 1,020 | 20,000 | 10,200 |
2007-11-01 | 1,050 | 1,060 | 1,011 | 1,032 | 31,000 | 10,320 |
2007-10-31 | 1,015 | 1,016 | 1,000 | 1,010 | 50,000 | 10,100 |
2007-10-30 | 1,099 | 1,099 | 1,053 | 1,056 | 31,000 | 10,560 |
2007-10-29 | 1,078 | 1,105 | 1,068 | 1,079 | 35,000 | 10,790 |
2007-10-26 | 1,090 | 1,090 | 1,055 | 1,065 | 30,000 | 10,650 |
2007-10-25 | 1,103 | 1,118 | 1,080 | 1,110 | 33,000 | 11,100 |
2007-10-24 | 1,100 | 1,140 | 1,100 | 1,130 | 45,000 | 11,300 |
2007-10-23 | 1,124 | 1,129 | 1,066 | 1,080 | 41,000 | 10,800 |
2007-10-22 | 1,047 | 1,078 | 1,047 | 1,061 | 48,000 | 10,610 |
2007-10-19 | 1,150 | 1,155 | 1,133 | 1,135 | 22,000 | 11,350 |
2007-10-18 | 1,148 | 1,186 | 1,131 | 1,170 | 54,000 | 11,700 |
2007-10-17 | 1,191 | 1,195 | 1,150 | 1,150 | 77,000 | 11,500 |
2007-10-16 | 1,276 | 1,276 | 1,215 | 1,225 | 113,000 | 12,250 |
2007-10-15 | 1,249 | 1,278 | 1,210 | 1,278 | 207,000 | 12,780 |
2007-10-12 | 1,135 | 1,201 | 1,120 | 1,200 | 98,000 | 12,000 |
2007-10-11 | 1,139 | 1,140 | 1,100 | 1,133 | 37,000 | 11,330 |
2007-10-10 | 1,169 | 1,190 | 1,066 | 1,144 | 76,000 | 11,440 |
2007-10-09 | 1,204 | 1,216 | 1,155 | 1,160 | 78,000 | 11,600 |
2007-10-05 | 1,228 | 1,229 | 1,180 | 1,195 | 77,000 | 11,950 |
2007-10-04 | 1,149 | 1,230 | 1,146 | 1,208 | 227,000 | 12,080 |
2007-10-03 | 1,115 | 1,150 | 1,086 | 1,140 | 110,000 | 11,400 |
2007-10-02 | 1,091 | 1,110 | 1,081 | 1,087 | 94,000 | 10,870 |
2007-10-01 | 1,055 | 1,088 | 1,042 | 1,061 | 55,000 | 10,610 |
2007-09-28 | 1,140 | 1,140 | 1,074 | 1,095 | 92,000 | 10,950 |
2007-09-27 | 1,141 | 1,150 | 1,073 | 1,083 | 217,000 | 10,830 |
2007-09-26 | 970 | 1,041 | 970 | 1,041 | 196,000 | 10,410 |
2007-09-25 | 958 | 958 | 930 | 941 | 35,000 | 9,410 |
2007-09-21 | 960 | 969 | 945 | 959 | 84,000 | 9,590 |
2007-09-20 | 897 | 930 | 885 | 930 | 103,000 | 9,300 |
2007-09-19 | 900 | 903 | 867 | 867 | 88,000 | 8,670 |
2007-09-18 | 887 | 887 | 850 | 856 | 66,000 | 8,560 |
2007-09-14 | 915 | 915 | 893 | 898 | 32,000 | 8,980 |
2007-09-13 | 937 | 947 | 908 | 915 | 56,000 | 9,150 |
2007-09-12 | 966 | 977 | 925 | 947 | 99,000 | 9,470 |
2007-09-11 | 966 | 980 | 923 | 946 | 54,000 | 9,460 |
2007-09-10 | 963 | 984 | 948 | 960 | 178,000 | 9,600 |
2007-09-07 | 1,000 | 1,058 | 998 | 1,023 | 113,000 | 10,230 |
2007-09-06 | 953 | 995 | 950 | 991 | 87,000 | 9,910 |
2007-09-05 | 999 | 1,000 | 976 | 993 | 173,000 | 9,930 |
2007-09-04 | 917 | 1,010 | 898 | 960 | 334,000 | 9,600 |
2007-09-03 | 929 | 948 | 885 | 911 | 165,000 | 9,110 |
2007-08-31 | 855 | 960 | 820 | 934 | 123,000 | 9,340 |
2007-08-30 | 895 | 895 | 845 | 860 | 44,000 | 8,600 |
2007-08-29 | 852 | 887 | 840 | 865 | 78,000 | 8,650 |
2007-08-28 | 940 | 940 | 902 | 902 | 28,000 | 9,020 |
2007-08-27 | 1,007 | 1,018 | 939 | 957 | 51,000 | 9,570 |
2007-08-24 | 960 | 960 | 930 | 947 | 41,000 | 9,470 |
2007-08-23 | 966 | 966 | 937 | 950 | 31,000 | 9,500 |
2007-08-22 | 970 | 980 | 933 | 934 | 34,000 | 9,340 |
2007-08-21 | 980 | 1,035 | 969 | 980 | 47,000 | 9,800 |
2007-08-20 | 958 | 1,000 | 940 | 983 | 84,000 | 9,830 |
2007-08-17 | 1,015 | 1,029 | 901 | 902 | 55,000 | 9,020 |
2007-08-16 | 985 | 1,029 | 933 | 1,015 | 77,000 | 10,150 |
2007-08-15 | 1,030 | 1,087 | 1,003 | 1,034 | 254,000 | 10,340 |
2007-08-14 | 970 | 1,090 | 960 | 1,090 | 201,000 | 10,900 |
2007-08-13 | 936 | 1,003 | 928 | 990 | 80,000 | 9,900 |
2007-08-10 | 963 | 995 | 929 | 929 | 109,000 | 9,290 |
2007-08-09 | 986 | 1,005 | 920 | 1,003 | 145,000 | 10,030 |
2007-08-08 | 1,030 | 1,040 | 935 | 935 | 156,000 | 9,350 |
2007-08-07 | 1,076 | 1,135 | 1,030 | 1,030 | 115,000 | 10,300 |
2007-08-06 | 1,053 | 1,117 | 1,053 | 1,069 | 62,000 | 10,690 |
2007-08-03 | 1,153 | 1,160 | 1,062 | 1,093 | 72,000 | 10,930 |
2007-08-02 | 1,194 | 1,230 | 1,081 | 1,136 | 107,000 | 11,360 |
2007-08-01 | 1,249 | 1,257 | 1,165 | 1,177 | 135,000 | 11,770 |
2007-07-31 | 1,269 | 1,269 | 1,215 | 1,250 | 74,000 | 12,500 |
2007-07-30 | 1,235 | 1,240 | 1,165 | 1,212 | 168,000 | 12,120 |
2007-07-27 | 1,280 | 1,314 | 1,250 | 1,275 | 113,000 | 12,750 |
2007-07-26 | 1,384 | 1,430 | 1,306 | 1,332 | 203,000 | 13,320 |
2007-07-25 | 1,286 | 1,430 | 1,285 | 1,404 | 247,000 | 14,040 |
2007-07-24 | 1,399 | 1,400 | 1,300 | 1,306 | 169,000 | 13,060 |
2007-07-23 | 1,200 | 1,377 | 1,200 | 1,377 | 215,000 | 13,770 |
2007-07-20 | 1,301 | 1,320 | 1,252 | 1,252 | 103,000 | 12,520 |
2007-07-19 | 1,350 | 1,401 | 1,276 | 1,334 | 186,000 | 13,340 |
2007-07-18 | 1,306 | 1,395 | 1,252 | 1,390 | 198,000 | 13,900 |
2007-07-17 | 1,411 | 1,411 | 1,287 | 1,300 | 180,000 | 13,000 |
2007-07-13 | 1,505 | 1,585 | 1,368 | 1,391 | 295,000 | 13,910 |
2007-07-12 | 1,720 | 1,729 | 1,444 | 1,465 | 328,000 | 14,650 |
2007-07-11 | 1,613 | 1,738 | 1,600 | 1,654 | 367,000 | 16,540 |
2007-07-10 | 1,536 | 1,673 | 1,511 | 1,673 | 371,000 | 16,730 |
2007-07-09 | 1,516 | 1,540 | 1,460 | 1,530 | 142,000 | 15,300 |
2007-07-06 | 1,540 | 1,597 | 1,381 | 1,456 | 185,000 | 14,560 |
2007-07-05 | 1,635 | 1,695 | 1,500 | 1,521 | 413,000 | 15,210 |
2007-07-04 | 1,474 | 1,719 | 1,471 | 1,591 | 498,000 | 15,910 |
2007-07-03 | 1,463 | 1,534 | 1,430 | 1,520 | 302,000 | 15,200 |
2007-07-02 | 1,318 | 1,421 | 1,317 | 1,403 | 193,000 | 14,030 |
2007-06-29 | 1,430 | 1,450 | 1,305 | 1,318 | 270,000 | 13,180 |
2007-06-28 | 1,228 | 1,370 | 1,225 | 1,370 | 561,000 | 13,700 |
2007-06-27 | 1,130 | 1,193 | 1,130 | 1,170 | 73,000 | 11,700 |
2007-06-26 | 1,205 | 1,205 | 1,118 | 1,118 | 45,000 | 11,180 |
2007-06-25 | 1,148 | 1,239 | 1,138 | 1,225 | 106,000 | 12,250 |
2007-06-22 | 1,172 | 1,180 | 1,101 | 1,160 | 91,000 | 11,600 |
2007-06-21 | 1,014 | 1,180 | 975 | 1,180 | 234,000 | 11,800 |
2007-06-20 | 1,030 | 1,040 | 1,000 | 1,020 | 104,000 | 10,200 |
2007-06-19 | 1,030 | 1,070 | 992 | 1,060 | 184,000 | 10,600 |
2007-06-18 | 988 | 1,030 | 980 | 1,030 | 230,000 | 10,300 |
2007-06-15 | 880 | 930 | 875 | 930 | 209,000 | 9,300 |
2007-06-14 | 855 | 860 | 850 | 859 | 13,000 | 8,590 |
2007-06-13 | 840 | 845 | 840 | 842 | 7,000 | 8,420 |
2007-06-12 | 850 | 850 | 820 | 843 | 41,000 | 8,430 |
2007-06-11 | 900 | 900 | 865 | 865 | 35,000 | 8,650 |
2007-06-08 | 889 | 902 | 880 | 899 | 41,000 | 8,990 |
2007-06-07 | 898 | 920 | 880 | 910 | 151,000 | 9,100 |
2007-06-06 | 900 | 918 | 870 | 918 | 117,000 | 9,180 |
2007-06-05 | 900 | 912 | 881 | 900 | 95,000 | 9,000 |
2007-06-04 | 910 | 919 | 876 | 889 | 138,000 | 8,890 |
2007-06-01 | 798 | 879 | 794 | 870 | 278,000 | 8,700 |
2007-05-31 | 780 | 825 | 780 | 782 | 86,000 | 7,820 |
2007-05-30 | 802 | 820 | 777 | 777 | 35,000 | 7,770 |
2007-05-29 | 816 | 816 | 785 | 800 | 36,000 | 8,000 |
2007-05-28 | 799 | 806 | 795 | 806 | 52,000 | 8,060 |
2007-05-25 | 750 | 784 | 749 | 784 | 34,000 | 7,840 |
2007-05-24 | 766 | 780 | 750 | 760 | 25,000 | 7,600 |
2007-05-23 | 802 | 820 | 785 | 785 | 25,000 | 7,850 |
2007-05-22 | 786 | 798 | 786 | 798 | 19,000 | 7,980 |
2007-05-21 | 760 | 790 | 750 | 776 | 21,000 | 7,760 |
2007-05-18 | 745 | 760 | 720 | 760 | 38,000 | 7,600 |
2007-05-17 | 709 | 734 | 709 | 731 | 15,000 | 7,310 |
2007-05-16 | 719 | 719 | 704 | 719 | 13,000 | 7,190 |
2007-05-15 | 750 | 752 | 715 | 729 | 24,000 | 7,290 |
2007-05-14 | 785 | 785 | 767 | 779 | 46,000 | 7,790 |
2007-05-11 | 800 | 800 | 770 | 787 | 93,000 | 7,870 |
2007-05-10 | 799 | 820 | 799 | 800 | 51,000 | 8,000 |
2007-05-09 | 799 | 799 | 770 | 790 | 38,000 | 7,900 |
2007-05-08 | 819 | 819 | 790 | 800 | 56,000 | 8,000 |
2007-05-07 | 815 | 830 | 815 | 820 | 119,000 | 8,200 |
2007-05-02 | 773 | 814 | 771 | 796 | 150,000 | 7,960 |
2007-05-01 | 763 | 773 | 745 | 765 | 83,000 | 7,650 |
2007-04-27 | 722 | 813 | 719 | 763 | 394,000 | 7,630 |
2007-04-26 | 698 | 730 | 698 | 723 | 277,000 | 7,230 |
2007-04-25 | 684 | 703 | 670 | 680 | 423,000 | 6,800 |
2007-04-24 | 638 | 638 | 628 | 634 | 53,000 | 6,340 |
2007-04-23 | 615 | 646 | 615 | 643 | 126,000 | 6,430 |
2007-04-20 | 615 | 615 | 605 | 612 | 41,000 | 6,120 |
2007-04-19 | 601 | 616 | 600 | 612 | 81,000 | 6,120 |
2007-04-18 | 598 | 604 | 590 | 601 | 49,000 | 6,010 |
2007-04-17 | 606 | 607 | 598 | 598 | 45,000 | 5,980 |
2007-04-16 | 606 | 606 | 600 | 606 | 20,000 | 6,060 |
2007-04-13 | 627 | 628 | 593 | 600 | 136,000 | 6,000 |
2007-04-12 | 573 | 615 | 573 | 614 | 93,000 | 6,140 |
2007-04-11 | 575 | 584 | 574 | 577 | 49,000 | 5,770 |
2007-04-10 | 610 | 610 | 570 | 572 | 43,000 | 5,720 |
2007-04-09 | 599 | 603 | 580 | 600 | 74,000 | 6,000 |
2007-04-06 | 613 | 613 | 583 | 603 | 67,000 | 6,030 |
2007-04-05 | 626 | 626 | 598 | 618 | 182,000 | 6,180 |
2007-04-04 | 579 | 620 | 575 | 620 | 207,000 | 6,200 |
2007-04-03 | 570 | 573 | 553 | 558 | 74,000 | 5,580 |
2007-04-02 | 580 | 592 | 560 | 561 | 141,000 | 5,610 |
2007-03-30 | 600 | 604 | 580 | 585 | 291,000 | 5,850 |
2007-03-29 | 537 | 572 | 523 | 570 | 174,000 | 5,700 |
2007-03-28 | 509 | 537 | 508 | 537 | 124,000 | 5,370 |
2007-03-27 | 491 | 510 | 491 | 507 | 68,000 | 5,070 |
2007-03-26 | 494 | 499 | 489 | 489 | 34,000 | 4,890 |
2007-03-23 | 506 | 506 | 490 | 492 | 46,000 | 4,920 |
2007-03-22 | 512 | 515 | 510 | 510 | 14,000 | 5,100 |
2007-03-20 | 522 | 522 | 507 | 507 | 30,000 | 5,070 |
2007-03-19 | 517 | 522 | 517 | 518 | 13,000 | 5,180 |
2007-03-16 | 515 | 538 | 514 | 525 | 56,000 | 5,250 |
2007-03-15 | 499 | 549 | 499 | 545 | 145,000 | 5,450 |
2007-03-14 | 493 | 494 | 489 | 489 | 14,000 | 4,890 |
2007-03-13 | 487 | 493 | 486 | 493 | 11,000 | 4,930 |
2007-03-12 | 485 | 495 | 485 | 486 | 20,000 | 4,860 |
2007-03-09 | 496 | 497 | 483 | 483 | 13,000 | 4,830 |
2007-03-08 | 496 | 496 | 496 | 496 | 1,000 | 4,960 |
2007-03-07 | 484 | 486 | 483 | 486 | 9,000 | 4,860 |
2007-03-06 | 480 | 482 | 480 | 481 | 42,000 | 4,810 |
2007-03-05 | 490 | 490 | 480 | 480 | 28,000 | 4,800 |
2007-03-02 | 493 | 498 | 491 | 491 | 29,000 | 4,910 |
2007-03-01 | 500 | 500 | 491 | 499 | 20,000 | 4,990 |
2007-02-28 | 500 | 500 | 480 | 490 | 50,000 | 4,900 |
2007-02-27 | 511 | 514 | 502 | 503 | 35,000 | 5,030 |
2007-02-26 | 520 | 520 | 511 | 511 | 33,000 | 5,110 |
2007-02-23 | 517 | 518 | 510 | 510 | 44,000 | 5,100 |
2007-02-22 | 518 | 520 | 516 | 517 | 22,000 | 5,170 |
2007-02-21 | 517 | 525 | 515 | 518 | 26,000 | 5,180 |
2007-02-20 | 526 | 526 | 515 | 516 | 15,000 | 5,160 |
2007-02-19 | 514 | 521 | 514 | 519 | 18,000 | 5,190 |
2007-02-16 | 512 | 519 | 510 | 512 | 20,000 | 5,120 |
2007-02-15 | 521 | 521 | 502 | 502 | 30,000 | 5,020 |
2007-02-14 | 527 | 527 | 521 | 521 | 14,000 | 5,210 |
2007-02-13 | 521 | 535 | 521 | 526 | 10,000 | 5,260 |
2007-02-09 | 522 | 525 | 522 | 523 | 8,000 | 5,230 |
2007-02-08 | 528 | 528 | 521 | 521 | 24,000 | 5,210 |
2007-02-07 | 530 | 530 | 529 | 529 | 13,000 | 5,290 |
2007-02-06 | 547 | 547 | 525 | 525 | 16,000 | 5,250 |
2007-02-05 | 551 | 551 | 548 | 551 | 5,000 | 5,510 |
2007-02-02 | 552 | 554 | 551 | 552 | 7,000 | 5,520 |
2007-02-01 | 545 | 550 | 535 | 550 | 24,000 | 5,500 |
2007-01-31 | 543 | 543 | 535 | 535 | 12,000 | 5,350 |
2007-01-30 | 518 | 543 | 518 | 543 | 52,000 | 5,430 |
2007-01-29 | 536 | 537 | 523 | 523 | 53,000 | 5,230 |
2007-01-26 | 540 | 540 | 531 | 538 | 38,000 | 5,380 |
2007-01-25 | 574 | 578 | 535 | 541 | 144,000 | 5,410 |
2007-01-24 | 591 | 591 | 584 | 584 | 27,000 | 5,840 |
2007-01-23 | 591 | 591 | 581 | 585 | 35,000 | 5,850 |
2007-01-22 | 576 | 595 | 576 | 591 | 47,000 | 5,910 |
2007-01-19 | 571 | 572 | 564 | 572 | 26,000 | 5,720 |
2007-01-18 | 568 | 570 | 561 | 562 | 21,000 | 5,620 |
2007-01-17 | 565 | 566 | 562 | 562 | 8,000 | 5,620 |
2007-01-16 | 570 | 571 | 562 | 565 | 13,000 | 5,650 |
2007-01-15 | 561 | 573 | 561 | 572 | 34,000 | 5,720 |
2007-01-12 | 549 | 568 | 545 | 561 | 25,000 | 5,610 |
2007-01-11 | 549 | 551 | 545 | 546 | 14,000 | 5,460 |
2007-01-10 | 560 | 560 | 550 | 551 | 49,000 | 5,510 |
2007-01-09 | 534 | 556 | 530 | 550 | 68,000 | 5,500 |
2007-01-05 | 525 | 528 | 525 | 527 | 57,000 | 5,270 |
2007-01-04 | 491 | 528 | 491 | 526 | 64,000 | 5,260 |
分割・併合履歴 : [2017-05-29]1株→0.1株 [1991-11-26]1株→1.1株