6492 岡野バルブ製造(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 768 | 790 | 764 | 790 | 16,000 | 7,900 |
| 2009-12-29 | 768 | 776 | 767 | 768 | 18,000 | 7,680 |
| 2009-12-28 | 781 | 783 | 768 | 768 | 25,000 | 7,680 |
| 2009-12-25 | 788 | 794 | 771 | 772 | 38,000 | 7,720 |
| 2009-12-24 | 812 | 812 | 790 | 790 | 48,000 | 7,900 |
| 2009-12-22 | 792 | 805 | 784 | 802 | 33,000 | 8,020 |
| 2009-12-21 | 798 | 798 | 786 | 789 | 30,000 | 7,890 |
| 2009-12-18 | 815 | 815 | 785 | 790 | 54,000 | 7,900 |
| 2009-12-17 | 809 | 809 | 780 | 780 | 24,000 | 7,800 |
| 2009-12-16 | 813 | 813 | 803 | 809 | 15,000 | 8,090 |
| 2009-12-15 | 809 | 813 | 792 | 810 | 26,000 | 8,100 |
| 2009-12-14 | 810 | 812 | 795 | 811 | 27,000 | 8,110 |
| 2009-12-11 | 813 | 826 | 791 | 821 | 61,000 | 8,210 |
| 2009-12-10 | 800 | 820 | 773 | 814 | 90,000 | 8,140 |
| 2009-12-09 | 740 | 775 | 736 | 773 | 62,000 | 7,730 |
| 2009-12-08 | 784 | 784 | 750 | 758 | 55,000 | 7,580 |
| 2009-12-07 | 790 | 800 | 786 | 794 | 24,000 | 7,940 |
| 2009-12-04 | 781 | 785 | 773 | 780 | 19,000 | 7,800 |
| 2009-12-03 | 781 | 796 | 778 | 783 | 23,000 | 7,830 |
| 2009-12-02 | 757 | 765 | 753 | 763 | 18,000 | 7,630 |
| 2009-12-01 | 745 | 757 | 735 | 755 | 25,000 | 7,550 |
| 2009-11-30 | 753 | 760 | 750 | 753 | 27,000 | 7,530 |
| 2009-11-27 | 770 | 782 | 721 | 722 | 57,000 | 7,220 |
| 2009-11-26 | 712 | 798 | 712 | 798 | 45,000 | 7,980 |
| 2009-11-25 | 687 | 714 | 686 | 714 | 32,000 | 7,140 |
| 2009-11-24 | 715 | 715 | 689 | 689 | 39,000 | 6,890 |
| 2009-11-20 | 715 | 725 | 685 | 711 | 72,000 | 7,110 |
| 2009-11-19 | 740 | 745 | 709 | 715 | 46,000 | 7,150 |
| 2009-11-18 | 759 | 759 | 737 | 750 | 22,000 | 7,500 |
| 2009-11-17 | 770 | 780 | 751 | 760 | 68,000 | 7,600 |
| 2009-11-16 | 827 | 830 | 783 | 790 | 31,000 | 7,900 |
| 2009-11-13 | 854 | 858 | 827 | 831 | 20,000 | 8,310 |
| 2009-11-12 | 829 | 865 | 829 | 855 | 47,000 | 8,550 |
| 2009-11-11 | 856 | 856 | 827 | 830 | 27,000 | 8,300 |
| 2009-11-10 | 871 | 880 | 862 | 862 | 22,000 | 8,620 |
| 2009-11-09 | 882 | 882 | 866 | 866 | 30,000 | 8,660 |
| 2009-11-06 | 910 | 914 | 873 | 881 | 51,000 | 8,810 |
| 2009-11-05 | 922 | 922 | 899 | 904 | 30,000 | 9,040 |
| 2009-11-04 | 878 | 920 | 875 | 920 | 74,000 | 9,200 |
| 2009-11-02 | 871 | 877 | 861 | 873 | 32,000 | 8,730 |
| 2009-10-30 | 898 | 899 | 884 | 899 | 29,000 | 8,990 |
| 2009-10-29 | 891 | 895 | 880 | 880 | 57,000 | 8,800 |
| 2009-10-28 | 918 | 918 | 903 | 910 | 21,000 | 9,100 |
| 2009-10-27 | 920 | 921 | 911 | 914 | 31,000 | 9,140 |
| 2009-10-26 | 905 | 929 | 901 | 921 | 48,000 | 9,210 |
| 2009-10-23 | 902 | 907 | 900 | 903 | 24,000 | 9,030 |
| 2009-10-22 | 908 | 910 | 901 | 908 | 16,000 | 9,080 |
| 2009-10-21 | 916 | 916 | 899 | 909 | 29,000 | 9,090 |
| 2009-10-20 | 930 | 930 | 915 | 915 | 28,000 | 9,150 |
| 2009-10-19 | 930 | 930 | 921 | 925 | 15,000 | 9,250 |
| 2009-10-16 | 934 | 935 | 909 | 934 | 80,000 | 9,340 |
| 2009-10-15 | 943 | 945 | 936 | 943 | 58,000 | 9,430 |
| 2009-10-14 | 956 | 960 | 939 | 960 | 16,000 | 9,600 |
| 2009-10-13 | 975 | 980 | 956 | 965 | 28,000 | 9,650 |
| 2009-10-09 | 952 | 965 | 951 | 965 | 31,000 | 9,650 |
| 2009-10-08 | 925 | 949 | 920 | 940 | 21,000 | 9,400 |
| 2009-10-07 | 929 | 929 | 902 | 919 | 10,000 | 9,190 |
| 2009-10-06 | 925 | 925 | 910 | 919 | 16,000 | 9,190 |
| 2009-10-05 | 924 | 924 | 870 | 920 | 52,000 | 9,200 |
| 2009-10-02 | 950 | 958 | 944 | 944 | 50,000 | 9,440 |
| 2009-10-01 | 976 | 976 | 960 | 960 | 27,000 | 9,600 |
| 2009-09-30 | 978 | 988 | 971 | 971 | 32,000 | 9,710 |
| 2009-09-29 | 960 | 976 | 949 | 973 | 45,000 | 9,730 |
| 2009-09-28 | 956 | 957 | 946 | 957 | 24,000 | 9,570 |
| 2009-09-25 | 984 | 986 | 984 | 985 | 4,000 | 9,850 |
| 2009-09-24 | 1,010 | 1,010 | 996 | 996 | 8,000 | 9,960 |
| 2009-09-18 | 1,021 | 1,021 | 989 | 1,010 | 18,000 | 10,100 |
| 2009-09-17 | 998 | 1,019 | 975 | 1,016 | 43,000 | 10,160 |
| 2009-09-16 | 1,010 | 1,025 | 996 | 996 | 49,000 | 9,960 |
| 2009-09-15 | 1,034 | 1,039 | 1,012 | 1,016 | 26,000 | 10,160 |
| 2009-09-14 | 1,056 | 1,069 | 1,030 | 1,030 | 23,000 | 10,300 |
| 2009-09-11 | 1,067 | 1,085 | 1,067 | 1,080 | 18,000 | 10,800 |
| 2009-09-10 | 1,039 | 1,085 | 1,036 | 1,078 | 27,000 | 10,780 |
| 2009-09-09 | 1,036 | 1,054 | 1,036 | 1,044 | 9,000 | 10,440 |
| 2009-09-08 | 1,079 | 1,079 | 1,043 | 1,055 | 9,000 | 10,550 |
| 2009-09-07 | 1,032 | 1,083 | 1,004 | 1,079 | 42,000 | 10,790 |
| 2009-09-04 | 1,060 | 1,060 | 1,032 | 1,032 | 14,000 | 10,320 |
| 2009-09-03 | 1,045 | 1,065 | 1,040 | 1,040 | 14,000 | 10,400 |
| 2009-09-02 | 1,051 | 1,064 | 1,045 | 1,052 | 18,000 | 10,520 |
| 2009-09-01 | 1,098 | 1,098 | 1,098 | 1,098 | 1,000 | 10,980 |
| 2009-08-31 | 1,088 | 1,099 | 1,023 | 1,099 | 57,000 | 10,990 |
| 2009-08-28 | 1,101 | 1,120 | 1,067 | 1,088 | 19,000 | 10,880 |
| 2009-08-27 | 1,100 | 1,120 | 1,050 | 1,106 | 47,000 | 11,060 |
| 2009-08-26 | 1,110 | 1,130 | 1,065 | 1,100 | 72,000 | 11,000 |
| 2009-08-25 | 1,145 | 1,160 | 1,105 | 1,110 | 43,000 | 11,100 |
| 2009-08-24 | 1,188 | 1,190 | 1,113 | 1,138 | 109,000 | 11,380 |
| 2009-08-21 | 1,030 | 1,187 | 1,018 | 1,179 | 297,000 | 11,790 |
| 2009-08-20 | 970 | 1,019 | 962 | 1,019 | 278,000 | 10,190 |
| 2009-08-19 | 934 | 941 | 919 | 919 | 20,000 | 9,190 |
| 2009-08-18 | 940 | 950 | 931 | 932 | 23,000 | 9,320 |
| 2009-08-17 | 950 | 970 | 941 | 970 | 37,000 | 9,700 |
| 2009-08-14 | 978 | 979 | 956 | 970 | 18,000 | 9,700 |
| 2009-08-13 | 1,000 | 1,023 | 982 | 991 | 49,000 | 9,910 |
| 2009-08-12 | 925 | 990 | 925 | 990 | 34,000 | 9,900 |
| 2009-08-11 | 918 | 931 | 905 | 931 | 28,000 | 9,310 |
| 2009-08-10 | 922 | 938 | 922 | 938 | 9,000 | 9,380 |
| 2009-08-07 | 969 | 969 | 925 | 931 | 50,000 | 9,310 |
| 2009-08-06 | 944 | 970 | 914 | 970 | 99,000 | 9,700 |
| 2009-08-05 | 960 | 960 | 927 | 960 | 353,000 | 9,600 |
| 2009-08-04 | 820 | 860 | 820 | 860 | 49,000 | 8,600 |
| 2009-08-03 | 810 | 840 | 795 | 830 | 35,000 | 8,300 |
| 2009-07-31 | 839 | 839 | 811 | 825 | 15,000 | 8,250 |
| 2009-07-30 | 811 | 820 | 810 | 815 | 18,000 | 8,150 |
| 2009-07-29 | 830 | 839 | 826 | 826 | 13,000 | 8,260 |
| 2009-07-28 | 830 | 830 | 824 | 826 | 11,000 | 8,260 |
| 2009-07-27 | 840 | 863 | 840 | 850 | 9,000 | 8,500 |
| 2009-07-24 | 835 | 860 | 835 | 860 | 24,000 | 8,600 |
| 2009-07-23 | 815 | 845 | 815 | 845 | 14,000 | 8,450 |
| 2009-07-22 | 819 | 835 | 811 | 835 | 21,000 | 8,350 |
| 2009-07-21 | 800 | 821 | 800 | 821 | 28,000 | 8,210 |
| 2009-07-17 | 800 | 810 | 790 | 793 | 16,000 | 7,930 |
| 2009-07-16 | 786 | 800 | 786 | 796 | 38,000 | 7,960 |
| 2009-07-15 | 777 | 777 | 760 | 760 | 5,000 | 7,600 |
| 2009-07-14 | 737 | 761 | 737 | 757 | 12,000 | 7,570 |
| 2009-07-13 | 795 | 795 | 731 | 731 | 29,000 | 7,310 |
| 2009-07-10 | 834 | 835 | 791 | 795 | 29,000 | 7,950 |
| 2009-07-09 | 795 | 800 | 771 | 799 | 25,000 | 7,990 |
| 2009-07-08 | 802 | 819 | 797 | 798 | 38,000 | 7,980 |
| 2009-07-07 | 832 | 836 | 816 | 820 | 29,000 | 8,200 |
| 2009-07-06 | 842 | 852 | 841 | 841 | 12,000 | 8,410 |
| 2009-07-03 | 860 | 860 | 840 | 841 | 52,000 | 8,410 |
| 2009-07-02 | 875 | 890 | 826 | 890 | 70,000 | 8,900 |
| 2009-07-01 | 895 | 896 | 875 | 875 | 25,000 | 8,750 |
| 2009-06-30 | 896 | 900 | 865 | 896 | 46,000 | 8,960 |
| 2009-06-29 | 866 | 898 | 856 | 890 | 79,000 | 8,900 |
| 2009-06-26 | 857 | 860 | 832 | 856 | 72,000 | 8,560 |
| 2009-06-25 | 821 | 862 | 810 | 847 | 149,000 | 8,470 |
| 2009-06-24 | 789 | 795 | 785 | 785 | 23,000 | 7,850 |
| 2009-06-23 | 797 | 798 | 785 | 785 | 44,000 | 7,850 |
| 2009-06-22 | 780 | 785 | 762 | 785 | 56,000 | 7,850 |
| 2009-06-19 | 775 | 775 | 753 | 762 | 21,000 | 7,620 |
| 2009-06-18 | 752 | 752 | 745 | 745 | 9,000 | 7,450 |
| 2009-06-17 | 740 | 760 | 740 | 743 | 24,000 | 7,430 |
| 2009-06-16 | 743 | 745 | 735 | 745 | 9,000 | 7,450 |
| 2009-06-15 | 770 | 770 | 750 | 750 | 13,000 | 7,500 |
| 2009-06-12 | 744 | 769 | 743 | 760 | 22,000 | 7,600 |
| 2009-06-11 | 733 | 740 | 730 | 734 | 17,000 | 7,340 |
| 2009-06-10 | 734 | 744 | 732 | 732 | 21,000 | 7,320 |
| 2009-06-09 | 745 | 745 | 744 | 744 | 4,000 | 7,440 |
| 2009-06-08 | 751 | 760 | 744 | 745 | 17,000 | 7,450 |
| 2009-06-05 | 726 | 758 | 726 | 750 | 16,000 | 7,500 |
| 2009-06-04 | 760 | 760 | 725 | 725 | 20,000 | 7,250 |
| 2009-06-03 | 760 | 760 | 752 | 760 | 9,000 | 7,600 |
| 2009-06-02 | 776 | 780 | 760 | 760 | 29,000 | 7,600 |
| 2009-06-01 | 755 | 769 | 750 | 769 | 37,000 | 7,690 |
| 2009-05-29 | 751 | 751 | 740 | 747 | 6,000 | 7,470 |
| 2009-05-28 | 720 | 741 | 719 | 741 | 13,000 | 7,410 |
| 2009-05-27 | 722 | 729 | 721 | 721 | 17,000 | 7,210 |
| 2009-05-26 | 729 | 729 | 721 | 721 | 12,000 | 7,210 |
| 2009-05-25 | 707 | 750 | 707 | 728 | 25,000 | 7,280 |
| 2009-05-22 | 708 | 719 | 705 | 713 | 18,000 | 7,130 |
| 2009-05-21 | 734 | 734 | 705 | 710 | 41,000 | 7,100 |
| 2009-05-20 | 738 | 738 | 728 | 735 | 17,000 | 7,350 |
| 2009-05-19 | 747 | 754 | 730 | 730 | 6,000 | 7,300 |
| 2009-05-18 | 738 | 740 | 730 | 734 | 6,000 | 7,340 |
| 2009-05-15 | 755 | 755 | 748 | 748 | 9,000 | 7,480 |
| 2009-05-14 | 747 | 757 | 739 | 755 | 11,000 | 7,550 |
| 2009-05-13 | 781 | 781 | 753 | 755 | 25,000 | 7,550 |
| 2009-05-12 | 751 | 780 | 741 | 771 | 33,000 | 7,710 |
| 2009-05-11 | 780 | 794 | 751 | 751 | 23,000 | 7,510 |
| 2009-05-08 | 740 | 780 | 730 | 780 | 21,000 | 7,800 |
| 2009-05-07 | 717 | 737 | 717 | 735 | 8,000 | 7,350 |
| 2009-05-01 | 730 | 730 | 710 | 711 | 9,000 | 7,110 |
| 2009-04-30 | 719 | 740 | 718 | 740 | 11,000 | 7,400 |
| 2009-04-28 | 715 | 725 | 705 | 705 | 10,000 | 7,050 |
| 2009-04-27 | 725 | 725 | 705 | 715 | 12,000 | 7,150 |
| 2009-04-24 | 725 | 735 | 715 | 715 | 9,000 | 7,150 |
| 2009-04-23 | 750 | 750 | 726 | 735 | 15,000 | 7,350 |
| 2009-04-22 | 766 | 767 | 730 | 760 | 32,000 | 7,600 |
| 2009-04-21 | 765 | 776 | 751 | 776 | 14,000 | 7,760 |
| 2009-04-20 | 780 | 800 | 765 | 795 | 48,000 | 7,950 |
| 2009-04-17 | 715 | 770 | 715 | 760 | 29,000 | 7,600 |
| 2009-04-16 | 700 | 700 | 700 | 700 | 1,000 | 7,000 |
| 2009-04-15 | 699 | 710 | 680 | 680 | 10,000 | 6,800 |
| 2009-04-14 | 700 | 700 | 677 | 700 | 10,000 | 7,000 |
| 2009-04-13 | 702 | 711 | 694 | 703 | 12,000 | 7,030 |
| 2009-04-10 | 713 | 714 | 702 | 712 | 13,000 | 7,120 |
| 2009-04-09 | 709 | 710 | 700 | 707 | 6,000 | 7,070 |
| 2009-04-08 | 718 | 718 | 710 | 710 | 7,000 | 7,100 |
| 2009-04-07 | 735 | 735 | 701 | 701 | 9,000 | 7,010 |
| 2009-04-06 | 715 | 739 | 705 | 705 | 21,000 | 7,050 |
| 2009-04-03 | 693 | 719 | 693 | 704 | 14,000 | 7,040 |
| 2009-04-02 | 670 | 688 | 670 | 675 | 10,000 | 6,750 |
| 2009-04-01 | 663 | 663 | 650 | 656 | 37,000 | 6,560 |
| 2009-03-31 | 680 | 680 | 656 | 660 | 13,000 | 6,600 |
| 2009-03-30 | 650 | 669 | 650 | 651 | 12,000 | 6,510 |
| 2009-03-27 | 658 | 667 | 652 | 652 | 24,000 | 6,520 |
| 2009-03-26 | 655 | 670 | 655 | 667 | 25,000 | 6,670 |
| 2009-03-25 | 680 | 680 | 650 | 665 | 28,000 | 6,650 |
| 2009-03-24 | 701 | 701 | 667 | 682 | 14,000 | 6,820 |
| 2009-03-23 | 669 | 701 | 669 | 701 | 14,000 | 7,010 |
| 2009-03-19 | 667 | 669 | 666 | 666 | 14,000 | 6,660 |
| 2009-03-18 | 719 | 719 | 680 | 680 | 33,000 | 6,800 |
| 2009-03-17 | 741 | 741 | 739 | 739 | 6,000 | 7,390 |
| 2009-03-16 | 771 | 775 | 753 | 753 | 13,000 | 7,530 |
| 2009-03-13 | 780 | 781 | 769 | 780 | 61,000 | 7,800 |
| 2009-03-12 | 779 | 780 | 779 | 780 | 10,000 | 7,800 |
| 2009-03-11 | 785 | 790 | 785 | 787 | 28,000 | 7,870 |
| 2009-03-10 | 780 | 790 | 770 | 790 | 10,000 | 7,900 |
| 2009-03-09 | 790 | 790 | 780 | 790 | 10,000 | 7,900 |
| 2009-03-06 | 790 | 799 | 785 | 799 | 30,000 | 7,990 |
| 2009-03-05 | 786 | 820 | 775 | 790 | 67,000 | 7,900 |
| 2009-03-04 | 760 | 780 | 760 | 780 | 18,000 | 7,800 |
| 2009-03-03 | 759 | 770 | 750 | 770 | 15,000 | 7,700 |
| 2009-03-02 | 760 | 770 | 750 | 770 | 14,000 | 7,700 |
| 2009-02-27 | 775 | 775 | 751 | 760 | 26,000 | 7,600 |
| 2009-02-26 | 739 | 773 | 738 | 765 | 21,000 | 7,650 |
| 2009-02-25 | 769 | 770 | 751 | 760 | 10,000 | 7,600 |
| 2009-02-24 | 783 | 783 | 752 | 780 | 22,000 | 7,800 |
| 2009-02-23 | 786 | 790 | 780 | 790 | 37,000 | 7,900 |
| 2009-02-20 | 800 | 800 | 780 | 796 | 47,000 | 7,960 |
| 2009-02-19 | 800 | 820 | 791 | 810 | 73,000 | 8,100 |
| 2009-02-18 | 749 | 810 | 749 | 810 | 60,000 | 8,100 |
| 2009-02-17 | 760 | 769 | 755 | 759 | 10,000 | 7,590 |
| 2009-02-16 | 750 | 769 | 745 | 769 | 10,000 | 7,690 |
| 2009-02-13 | 755 | 756 | 745 | 756 | 33,000 | 7,560 |
| 2009-02-12 | 745 | 755 | 730 | 755 | 34,000 | 7,550 |
| 2009-02-10 | 750 | 758 | 745 | 745 | 27,000 | 7,450 |
| 2009-02-09 | 754 | 758 | 740 | 740 | 45,000 | 7,400 |
| 2009-02-06 | 724 | 750 | 724 | 744 | 44,000 | 7,440 |
| 2009-02-05 | 720 | 734 | 720 | 724 | 41,000 | 7,240 |
| 2009-02-04 | 703 | 746 | 703 | 715 | 50,000 | 7,150 |
| 2009-02-03 | 671 | 719 | 660 | 690 | 41,000 | 6,900 |
| 2009-02-02 | 730 | 730 | 656 | 671 | 39,000 | 6,710 |
| 2009-01-30 | 766 | 766 | 691 | 713 | 56,000 | 7,130 |
| 2009-01-29 | 759 | 790 | 735 | 762 | 122,000 | 7,620 |
| 2009-01-28 | 713 | 789 | 713 | 761 | 268,000 | 7,610 |
| 2009-01-27 | 600 | 689 | 600 | 689 | 216,000 | 6,890 |
| 2009-01-26 | 580 | 590 | 580 | 589 | 14,000 | 5,890 |
| 2009-01-23 | 570 | 590 | 570 | 590 | 21,000 | 5,900 |
| 2009-01-22 | 586 | 596 | 548 | 590 | 93,000 | 5,900 |
| 2009-01-21 | 521 | 600 | 514 | 579 | 85,000 | 5,790 |
| 2009-01-20 | 554 | 554 | 531 | 540 | 8,000 | 5,400 |
| 2009-01-19 | 549 | 559 | 540 | 556 | 50,000 | 5,560 |
| 2009-01-16 | 520 | 528 | 515 | 519 | 9,000 | 5,190 |
| 2009-01-15 | 490 | 520 | 490 | 515 | 11,000 | 5,150 |
| 2009-01-14 | 500 | 540 | 499 | 520 | 37,000 | 5,200 |
| 2009-01-13 | 516 | 530 | 501 | 510 | 22,000 | 5,100 |
| 2009-01-09 | 530 | 545 | 525 | 545 | 39,000 | 5,450 |
| 2009-01-08 | 530 | 550 | 518 | 540 | 81,000 | 5,400 |
| 2009-01-07 | 530 | 560 | 525 | 559 | 65,000 | 5,590 |
| 2009-01-06 | 512 | 525 | 507 | 525 | 43,000 | 5,250 |
| 2009-01-05 | 498 | 511 | 488 | 496 | 32,000 | 4,960 |
分割・併合履歴 ： [2017-05-29]1株→0.1株 [1991-11-26]1株→1.1株
