6492 岡野バルブ製造(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 484 | 484 | 443 | 468 | 38,000 | 4,680 |
| 2008-12-29 | 460 | 480 | 460 | 474 | 87,000 | 4,740 |
| 2008-12-26 | 450 | 465 | 441 | 465 | 92,000 | 4,650 |
| 2008-12-25 | 420 | 445 | 420 | 445 | 85,000 | 4,450 |
| 2008-12-24 | 389 | 420 | 380 | 419 | 121,000 | 4,190 |
| 2008-12-22 | 350 | 398 | 350 | 398 | 37,000 | 3,980 |
| 2008-12-19 | 353 | 353 | 350 | 350 | 9,000 | 3,500 |
| 2008-12-18 | 356 | 356 | 351 | 351 | 11,000 | 3,510 |
| 2008-12-17 | 379 | 379 | 351 | 357 | 31,000 | 3,570 |
| 2008-12-16 | 356 | 361 | 351 | 360 | 20,000 | 3,600 |
| 2008-12-15 | 353 | 373 | 353 | 358 | 17,000 | 3,580 |
| 2008-12-12 | 349 | 350 | 340 | 344 | 17,000 | 3,440 |
| 2008-12-11 | 357 | 357 | 349 | 353 | 21,000 | 3,530 |
| 2008-12-10 | 360 | 368 | 357 | 366 | 46,000 | 3,660 |
| 2008-12-09 | 333 | 347 | 333 | 335 | 40,000 | 3,350 |
| 2008-12-08 | 316 | 328 | 316 | 328 | 22,000 | 3,280 |
| 2008-12-05 | 313 | 320 | 310 | 316 | 23,000 | 3,160 |
| 2008-12-04 | 334 | 338 | 325 | 328 | 16,000 | 3,280 |
| 2008-12-03 | 333 | 338 | 333 | 334 | 9,000 | 3,340 |
| 2008-12-02 | 331 | 335 | 331 | 334 | 16,000 | 3,340 |
| 2008-12-01 | 360 | 360 | 357 | 357 | 5,000 | 3,570 |
| 2008-11-28 | 369 | 375 | 360 | 360 | 16,000 | 3,600 |
| 2008-11-27 | 352 | 366 | 352 | 366 | 5,000 | 3,660 |
| 2008-11-26 | 335 | 345 | 333 | 345 | 9,000 | 3,450 |
| 2008-11-25 | 348 | 350 | 337 | 337 | 14,000 | 3,370 |
| 2008-11-21 | 315 | 329 | 304 | 329 | 33,000 | 3,290 |
| 2008-11-20 | 350 | 350 | 330 | 330 | 25,000 | 3,300 |
| 2008-11-19 | 368 | 370 | 360 | 360 | 13,000 | 3,600 |
| 2008-11-18 | 370 | 371 | 363 | 363 | 10,000 | 3,630 |
| 2008-11-17 | 375 | 380 | 365 | 370 | 16,000 | 3,700 |
| 2008-11-14 | 370 | 375 | 362 | 370 | 27,000 | 3,700 |
| 2008-11-13 | 363 | 372 | 352 | 355 | 32,000 | 3,550 |
| 2008-11-12 | 357 | 365 | 357 | 365 | 20,000 | 3,650 |
| 2008-11-11 | 363 | 377 | 360 | 368 | 29,000 | 3,680 |
| 2008-11-10 | 365 | 390 | 365 | 373 | 50,000 | 3,730 |
| 2008-11-07 | 340 | 360 | 340 | 355 | 47,000 | 3,550 |
| 2008-11-06 | 380 | 380 | 351 | 362 | 102,000 | 3,620 |
| 2008-11-05 | 379 | 410 | 374 | 410 | 142,000 | 4,100 |
| 2008-11-04 | 348 | 366 | 346 | 360 | 32,000 | 3,600 |
| 2008-10-31 | 350 | 350 | 330 | 340 | 44,000 | 3,400 |
| 2008-10-30 | 320 | 340 | 320 | 340 | 59,000 | 3,400 |
| 2008-10-29 | 340 | 350 | 321 | 321 | 31,000 | 3,210 |
| 2008-10-28 | 300 | 320 | 295 | 320 | 28,000 | 3,200 |
| 2008-10-27 | 304 | 308 | 300 | 300 | 19,000 | 3,000 |
| 2008-10-24 | 326 | 328 | 303 | 309 | 55,000 | 3,090 |
| 2008-10-23 | 329 | 329 | 317 | 326 | 29,000 | 3,260 |
| 2008-10-22 | 340 | 340 | 336 | 340 | 19,000 | 3,400 |
| 2008-10-21 | 355 | 365 | 348 | 350 | 20,000 | 3,500 |
| 2008-10-20 | 335 | 350 | 335 | 350 | 16,000 | 3,500 |
| 2008-10-17 | 340 | 346 | 336 | 345 | 19,000 | 3,450 |
| 2008-10-16 | 331 | 340 | 331 | 340 | 28,000 | 3,400 |
| 2008-10-15 | 363 | 370 | 363 | 366 | 28,000 | 3,660 |
| 2008-10-14 | 381 | 381 | 370 | 381 | 94,000 | 3,810 |
| 2008-10-10 | 307 | 310 | 295 | 301 | 65,000 | 3,010 |
| 2008-10-09 | 303 | 332 | 303 | 316 | 63,000 | 3,160 |
| 2008-10-08 | 322 | 325 | 310 | 310 | 66,000 | 3,100 |
| 2008-10-07 | 329 | 347 | 328 | 343 | 28,000 | 3,430 |
| 2008-10-06 | 379 | 385 | 361 | 361 | 50,000 | 3,610 |
| 2008-10-03 | 374 | 414 | 374 | 414 | 33,000 | 4,140 |
| 2008-10-02 | 414 | 414 | 391 | 391 | 64,000 | 3,910 |
| 2008-10-01 | 440 | 445 | 417 | 417 | 25,000 | 4,170 |
| 2008-09-30 | 437 | 439 | 408 | 439 | 59,000 | 4,390 |
| 2008-09-29 | 492 | 492 | 459 | 459 | 37,000 | 4,590 |
| 2008-09-26 | 498 | 499 | 492 | 492 | 56,000 | 4,920 |
| 2008-09-25 | 515 | 515 | 503 | 508 | 44,000 | 5,080 |
| 2008-09-24 | 511 | 547 | 511 | 547 | 22,000 | 5,470 |
| 2008-09-22 | 545 | 550 | 521 | 521 | 12,000 | 5,210 |
| 2008-09-19 | 520 | 529 | 504 | 516 | 31,000 | 5,160 |
| 2008-09-18 | 480 | 510 | 475 | 490 | 33,000 | 4,900 |
| 2008-09-17 | 497 | 522 | 496 | 499 | 30,000 | 4,990 |
| 2008-09-16 | 500 | 510 | 485 | 490 | 40,000 | 4,900 |
| 2008-09-12 | 531 | 535 | 526 | 535 | 15,000 | 5,350 |
| 2008-09-11 | 536 | 536 | 531 | 531 | 11,000 | 5,310 |
| 2008-09-10 | 530 | 536 | 525 | 536 | 10,000 | 5,360 |
| 2008-09-09 | 541 | 548 | 536 | 536 | 29,000 | 5,360 |
| 2008-09-08 | 536 | 560 | 536 | 541 | 27,000 | 5,410 |
| 2008-09-05 | 521 | 539 | 519 | 527 | 28,000 | 5,270 |
| 2008-09-04 | 581 | 581 | 560 | 560 | 30,000 | 5,600 |
| 2008-09-03 | 637 | 637 | 580 | 589 | 34,000 | 5,890 |
| 2008-09-02 | 641 | 647 | 637 | 639 | 19,000 | 6,390 |
| 2008-09-01 | 640 | 650 | 639 | 648 | 16,000 | 6,480 |
| 2008-08-29 | 651 | 651 | 641 | 642 | 12,000 | 6,420 |
| 2008-08-28 | 641 | 641 | 640 | 641 | 4,000 | 6,410 |
| 2008-08-27 | 641 | 649 | 630 | 641 | 24,000 | 6,410 |
| 2008-08-26 | 653 | 653 | 640 | 640 | 11,000 | 6,400 |
| 2008-08-25 | 656 | 656 | 655 | 655 | 7,000 | 6,550 |
| 2008-08-22 | 650 | 655 | 633 | 655 | 18,000 | 6,550 |
| 2008-08-21 | 646 | 649 | 646 | 649 | 2,000 | 6,490 |
| 2008-08-20 | 641 | 644 | 641 | 644 | 4,000 | 6,440 |
| 2008-08-19 | 640 | 650 | 635 | 650 | 11,000 | 6,500 |
| 2008-08-18 | 635 | 650 | 635 | 640 | 4,000 | 6,400 |
| 2008-08-15 | 631 | 631 | 631 | 631 | 1,000 | 6,310 |
| 2008-08-14 | 628 | 634 | 628 | 631 | 5,000 | 6,310 |
| 2008-08-13 | 649 | 649 | 631 | 637 | 6,000 | 6,370 |
| 2008-08-12 | 661 | 663 | 645 | 649 | 13,000 | 6,490 |
| 2008-08-11 | 667 | 678 | 667 | 678 | 4,000 | 6,780 |
| 2008-08-08 | 654 | 670 | 650 | 670 | 7,000 | 6,700 |
| 2008-08-07 | 655 | 667 | 654 | 667 | 25,000 | 6,670 |
| 2008-08-06 | 650 | 675 | 650 | 675 | 14,000 | 6,750 |
| 2008-08-05 | 663 | 663 | 630 | 633 | 20,000 | 6,330 |
| 2008-08-04 | 693 | 693 | 650 | 673 | 40,000 | 6,730 |
| 2008-08-01 | 700 | 715 | 694 | 700 | 12,000 | 7,000 |
| 2008-07-31 | 727 | 727 | 705 | 710 | 44,000 | 7,100 |
| 2008-07-30 | 718 | 720 | 700 | 717 | 54,000 | 7,170 |
| 2008-07-29 | 696 | 706 | 695 | 705 | 16,000 | 7,050 |
| 2008-07-28 | 709 | 721 | 700 | 716 | 59,000 | 7,160 |
| 2008-07-25 | 716 | 724 | 690 | 700 | 77,000 | 7,000 |
| 2008-07-24 | 766 | 770 | 714 | 740 | 165,000 | 7,400 |
| 2008-07-23 | 706 | 739 | 706 | 727 | 25,000 | 7,270 |
| 2008-07-22 | 679 | 706 | 679 | 706 | 11,000 | 7,060 |
| 2008-07-18 | 695 | 700 | 661 | 670 | 18,000 | 6,700 |
| 2008-07-17 | 683 | 704 | 683 | 683 | 46,000 | 6,830 |
| 2008-07-16 | 693 | 710 | 693 | 693 | 23,000 | 6,930 |
| 2008-07-15 | 745 | 750 | 713 | 713 | 17,000 | 7,130 |
| 2008-07-14 | 770 | 780 | 750 | 750 | 44,000 | 7,500 |
| 2008-07-11 | 770 | 790 | 760 | 790 | 17,000 | 7,900 |
| 2008-07-10 | 770 | 780 | 757 | 770 | 19,000 | 7,700 |
| 2008-07-09 | 800 | 800 | 760 | 775 | 37,000 | 7,750 |
| 2008-07-08 | 791 | 793 | 781 | 784 | 7,000 | 7,840 |
| 2008-07-07 | 768 | 815 | 768 | 805 | 39,000 | 8,050 |
| 2008-07-04 | 776 | 778 | 756 | 778 | 25,000 | 7,780 |
| 2008-07-03 | 775 | 790 | 750 | 775 | 35,000 | 7,750 |
| 2008-07-02 | 799 | 800 | 760 | 800 | 42,000 | 8,000 |
| 2008-07-01 | 780 | 810 | 770 | 790 | 22,000 | 7,900 |
| 2008-06-30 | 795 | 799 | 765 | 780 | 56,000 | 7,800 |
| 2008-06-27 | 790 | 810 | 790 | 800 | 54,000 | 8,000 |
| 2008-06-26 | 856 | 862 | 812 | 820 | 34,000 | 8,200 |
| 2008-06-25 | 870 | 883 | 854 | 855 | 49,000 | 8,550 |
| 2008-06-24 | 900 | 906 | 870 | 890 | 53,000 | 8,900 |
| 2008-06-23 | 831 | 905 | 830 | 900 | 86,000 | 9,000 |
| 2008-06-20 | 870 | 940 | 842 | 851 | 396,000 | 8,510 |
| 2008-06-19 | 880 | 880 | 860 | 880 | 180,000 | 8,800 |
| 2008-06-18 | 744 | 786 | 740 | 780 | 87,000 | 7,800 |
| 2008-06-17 | 734 | 755 | 724 | 736 | 35,000 | 7,360 |
| 2008-06-16 | 746 | 750 | 724 | 735 | 22,000 | 7,350 |
| 2008-06-13 | 750 | 754 | 745 | 754 | 9,000 | 7,540 |
| 2008-06-12 | 769 | 769 | 755 | 769 | 30,000 | 7,690 |
| 2008-06-11 | 820 | 820 | 777 | 785 | 34,000 | 7,850 |
| 2008-06-10 | 830 | 860 | 816 | 826 | 25,000 | 8,260 |
| 2008-06-09 | 810 | 831 | 810 | 830 | 19,000 | 8,300 |
| 2008-06-06 | 869 | 869 | 810 | 831 | 67,000 | 8,310 |
| 2008-06-05 | 827 | 865 | 825 | 863 | 69,000 | 8,630 |
| 2008-06-04 | 845 | 865 | 824 | 837 | 161,000 | 8,370 |
| 2008-06-03 | 751 | 820 | 750 | 808 | 267,000 | 8,080 |
| 2008-06-02 | 720 | 747 | 716 | 747 | 38,000 | 7,470 |
| 2008-05-30 | 733 | 733 | 713 | 715 | 24,000 | 7,150 |
| 2008-05-29 | 720 | 749 | 710 | 725 | 143,000 | 7,250 |
| 2008-05-28 | 669 | 705 | 650 | 700 | 94,000 | 7,000 |
| 2008-05-27 | 650 | 652 | 632 | 639 | 27,000 | 6,390 |
| 2008-05-26 | 685 | 685 | 658 | 663 | 22,000 | 6,630 |
| 2008-05-23 | 629 | 690 | 625 | 684 | 124,000 | 6,840 |
| 2008-05-22 | 618 | 623 | 606 | 620 | 21,000 | 6,200 |
| 2008-05-21 | 628 | 630 | 620 | 620 | 21,000 | 6,200 |
| 2008-05-20 | 635 | 637 | 616 | 630 | 31,000 | 6,300 |
| 2008-05-19 | 623 | 634 | 622 | 622 | 16,000 | 6,220 |
| 2008-05-16 | 620 | 620 | 609 | 612 | 20,000 | 6,120 |
| 2008-05-15 | 634 | 641 | 620 | 620 | 21,000 | 6,200 |
| 2008-05-14 | 625 | 637 | 625 | 637 | 15,000 | 6,370 |
| 2008-05-13 | 620 | 629 | 619 | 619 | 3,000 | 6,190 |
| 2008-05-12 | 615 | 618 | 606 | 617 | 14,000 | 6,170 |
| 2008-05-09 | 641 | 641 | 625 | 625 | 10,000 | 6,250 |
| 2008-05-08 | 625 | 643 | 625 | 641 | 43,000 | 6,410 |
| 2008-05-07 | 622 | 629 | 606 | 625 | 54,000 | 6,250 |
| 2008-05-02 | 624 | 629 | 611 | 612 | 15,000 | 6,120 |
| 2008-05-01 | 612 | 615 | 604 | 610 | 22,000 | 6,100 |
| 2008-04-30 | 612 | 636 | 610 | 616 | 51,000 | 6,160 |
| 2008-04-28 | 627 | 633 | 612 | 614 | 25,000 | 6,140 |
| 2008-04-25 | 625 | 635 | 625 | 629 | 7,000 | 6,290 |
| 2008-04-24 | 625 | 657 | 625 | 630 | 47,000 | 6,300 |
| 2008-04-23 | 627 | 648 | 627 | 632 | 34,000 | 6,320 |
| 2008-04-22 | 672 | 675 | 640 | 651 | 20,000 | 6,510 |
| 2008-04-21 | 632 | 685 | 630 | 680 | 86,000 | 6,800 |
| 2008-04-18 | 620 | 620 | 612 | 615 | 11,000 | 6,150 |
| 2008-04-17 | 618 | 630 | 610 | 620 | 34,000 | 6,200 |
| 2008-04-16 | 605 | 627 | 605 | 610 | 12,000 | 6,100 |
| 2008-04-15 | 603 | 609 | 601 | 608 | 8,000 | 6,080 |
| 2008-04-14 | 606 | 608 | 603 | 603 | 22,000 | 6,030 |
| 2008-04-11 | 605 | 622 | 605 | 615 | 23,000 | 6,150 |
| 2008-04-10 | 599 | 630 | 599 | 605 | 28,000 | 6,050 |
| 2008-04-09 | 587 | 600 | 587 | 590 | 19,000 | 5,900 |
| 2008-04-08 | 619 | 619 | 592 | 597 | 29,000 | 5,970 |
| 2008-04-07 | 665 | 665 | 629 | 629 | 38,000 | 6,290 |
| 2008-04-04 | 735 | 735 | 640 | 688 | 128,000 | 6,880 |
| 2008-04-03 | 655 | 665 | 655 | 665 | 94,000 | 6,650 |
| 2008-04-02 | 560 | 580 | 560 | 565 | 12,000 | 5,650 |
| 2008-04-01 | 550 | 561 | 550 | 550 | 8,000 | 5,500 |
| 2008-03-31 | 569 | 569 | 550 | 550 | 20,000 | 5,500 |
| 2008-03-28 | 565 | 565 | 557 | 560 | 16,000 | 5,600 |
| 2008-03-27 | 558 | 585 | 558 | 585 | 13,000 | 5,850 |
| 2008-03-26 | 567 | 567 | 550 | 555 | 11,000 | 5,550 |
| 2008-03-25 | 549 | 569 | 549 | 567 | 21,000 | 5,670 |
| 2008-03-24 | 511 | 544 | 510 | 544 | 30,000 | 5,440 |
| 2008-03-21 | 532 | 532 | 500 | 500 | 58,000 | 5,000 |
| 2008-03-19 | 529 | 542 | 515 | 515 | 8,000 | 5,150 |
| 2008-03-18 | 500 | 510 | 492 | 509 | 12,000 | 5,090 |
| 2008-03-17 | 509 | 509 | 475 | 500 | 35,000 | 5,000 |
| 2008-03-14 | 546 | 552 | 541 | 544 | 24,000 | 5,440 |
| 2008-03-13 | 584 | 585 | 547 | 550 | 13,000 | 5,500 |
| 2008-03-12 | 615 | 621 | 590 | 590 | 46,000 | 5,900 |
| 2008-03-11 | 545 | 585 | 544 | 585 | 29,000 | 5,850 |
| 2008-03-10 | 591 | 594 | 536 | 547 | 72,000 | 5,470 |
| 2008-03-07 | 640 | 641 | 630 | 630 | 16,000 | 6,300 |
| 2008-03-06 | 667 | 670 | 640 | 670 | 14,000 | 6,700 |
| 2008-03-05 | 675 | 675 | 665 | 665 | 7,000 | 6,650 |
| 2008-03-04 | 700 | 700 | 667 | 675 | 20,000 | 6,750 |
| 2008-03-03 | 680 | 700 | 670 | 700 | 24,000 | 7,000 |
| 2008-02-29 | 700 | 709 | 690 | 700 | 21,000 | 7,000 |
| 2008-02-28 | 701 | 718 | 684 | 710 | 21,000 | 7,100 |
| 2008-02-27 | 695 | 700 | 686 | 686 | 14,000 | 6,860 |
| 2008-02-26 | 730 | 730 | 686 | 686 | 14,000 | 6,860 |
| 2008-02-25 | 726 | 750 | 726 | 730 | 9,000 | 7,300 |
| 2008-02-22 | 718 | 728 | 717 | 726 | 11,000 | 7,260 |
| 2008-02-21 | 715 | 734 | 703 | 717 | 14,000 | 7,170 |
| 2008-02-20 | 760 | 760 | 725 | 725 | 30,000 | 7,250 |
| 2008-02-19 | 740 | 760 | 725 | 741 | 74,000 | 7,410 |
| 2008-02-18 | 725 | 740 | 700 | 740 | 54,000 | 7,400 |
| 2008-02-15 | 655 | 715 | 655 | 715 | 43,000 | 7,150 |
| 2008-02-14 | 686 | 704 | 666 | 690 | 55,000 | 6,900 |
| 2008-02-13 | 603 | 650 | 600 | 646 | 60,000 | 6,460 |
| 2008-02-12 | 612 | 612 | 560 | 563 | 54,000 | 5,630 |
| 2008-02-08 | 635 | 650 | 608 | 617 | 46,000 | 6,170 |
| 2008-02-07 | 652 | 670 | 610 | 626 | 40,000 | 6,260 |
| 2008-02-06 | 679 | 682 | 646 | 662 | 126,000 | 6,620 |
| 2008-02-05 | 745 | 745 | 705 | 735 | 56,000 | 7,350 |
| 2008-02-04 | 740 | 785 | 736 | 753 | 192,000 | 7,530 |
| 2008-02-01 | 690 | 737 | 640 | 705 | 319,000 | 7,050 |
| 2008-01-31 | 540 | 640 | 540 | 639 | 121,000 | 6,390 |
| 2008-01-30 | 520 | 560 | 510 | 540 | 78,000 | 5,400 |
| 2008-01-29 | 521 | 538 | 500 | 510 | 91,000 | 5,100 |
| 2008-01-28 | 517 | 530 | 508 | 513 | 54,000 | 5,130 |
| 2008-01-25 | 530 | 530 | 504 | 512 | 56,000 | 5,120 |
| 2008-01-24 | 510 | 532 | 490 | 500 | 144,000 | 5,000 |
| 2008-01-23 | 560 | 560 | 491 | 520 | 77,000 | 5,200 |
| 2008-01-22 | 521 | 535 | 502 | 520 | 74,000 | 5,200 |
| 2008-01-21 | 560 | 599 | 551 | 569 | 125,000 | 5,690 |
| 2008-01-18 | 474 | 558 | 470 | 558 | 145,000 | 5,580 |
| 2008-01-17 | 467 | 513 | 442 | 504 | 211,000 | 5,040 |
| 2008-01-16 | 452 | 468 | 437 | 462 | 124,000 | 4,620 |
| 2008-01-15 | 546 | 547 | 471 | 471 | 105,000 | 4,710 |
| 2008-01-11 | 590 | 600 | 541 | 545 | 106,000 | 5,450 |
| 2008-01-10 | 604 | 608 | 592 | 592 | 36,000 | 5,920 |
| 2008-01-09 | 630 | 630 | 570 | 606 | 86,000 | 6,060 |
| 2008-01-08 | 630 | 645 | 620 | 630 | 34,000 | 6,300 |
| 2008-01-07 | 671 | 683 | 645 | 645 | 48,000 | 6,450 |
| 2008-01-04 | 685 | 700 | 666 | 681 | 61,000 | 6,810 |
分割・併合履歴 ： [2017-05-29]1株→0.1株 [1991-11-26]1株→1.1株
