6492 岡野バルブ製造(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	684	684	670	678	12,000	6,780
2010-12-29	670	678	664	678	19,000	6,780
2010-12-28	671	671	664	664	12,000	6,640
2010-12-27	677	678	663	667	19,000	6,670
2010-12-24	645	680	645	670	81,000	6,700
2010-12-22	654	654	646	650	16,000	6,500
2010-12-21	652	652	642	649	10,000	6,490
2010-12-20	674	674	660	660	19,000	6,600
2010-12-17	665	665	654	664	35,000	6,640
2010-12-16	685	690	666	670	35,000	6,700
2010-12-15	667	686	666	686	156,000	6,860
2010-12-14	638	638	633	633	9,000	6,330
2010-12-13	648	648	636	636	13,000	6,360
2010-12-10	645	645	632	640	14,000	6,400
2010-12-09	634	635	628	635	12,000	6,350
2010-12-08	627	634	620	634	16,000	6,340
2010-12-07	635	635	618	623	17,000	6,230
2010-12-06	640	648	631	632	13,000	6,320
2010-12-03	643	644	635	640	14,000	6,400
2010-12-02	630	637	630	633	6,000	6,330
2010-12-01	631	631	630	630	3,000	6,300
2010-11-30	648	648	633	640	8,000	6,400
2010-11-29	640	642	636	642	4,000	6,420
2010-11-26	663	663	645	645	7,000	6,450
2010-11-25	645	670	637	670	13,000	6,700
2010-11-24	633	645	633	645	13,000	6,450
2010-11-22	637	645	636	645	10,000	6,450
2010-11-19	644	644	628	628	30,000	6,280
2010-11-18	610	620	610	616	20,000	6,160
2010-11-17	613	617	608	610	28,000	6,100
2010-11-16	630	630	610	614	35,000	6,140
2010-11-15	635	635	632	634	7,000	6,340
2010-11-12	644	644	635	635	10,000	6,350
2010-11-11	633	640	633	640	5,000	6,400
2010-11-10	620	633	620	628	17,000	6,280
2010-11-09	620	627	618	620	24,000	6,200
2010-11-08	637	638	620	625	27,000	6,250
2010-11-05	653	653	643	644	12,000	6,440
2010-11-04	655	660	653	653	7,000	6,530
2010-11-02	660	660	650	655	4,000	6,550
2010-11-01	670	690	670	670	10,000	6,700
2010-10-29	660	660	650	650	5,000	6,500
2010-10-28	647	650	646	650	3,000	6,500
2010-10-27	637	645	631	643	8,000	6,430
2010-10-26	629	629	629	629	1,000	6,290
2010-10-25	635	635	620	626	19,000	6,260
2010-10-22	650	650	640	640	3,000	6,400
2010-10-21	654	654	650	650	8,000	6,500
2010-10-20	663	663	654	654	9,000	6,540
2010-10-19	665	669	662	662	12,000	6,620
2010-10-15	675	675	666	666	13,000	6,660
2010-10-14	674	674	674	674	4,000	6,740
2010-10-13	670	678	670	678	3,000	6,780
2010-10-12	673	689	671	671	11,000	6,710
2010-10-08	669	681	669	673	8,000	6,730
2010-10-07	671	676	667	672	26,000	6,720
2010-10-06	673	689	673	689	8,000	6,890
2010-10-05	669	670	665	665	7,000	6,650
2010-10-04	689	689	665	670	6,000	6,700
2010-10-01	680	690	680	690	10,000	6,900
2010-09-30	725	725	705	705	11,000	7,050
2010-09-29	724	724	710	710	4,000	7,100
2010-09-28	705	709	703	709	3,000	7,090
2010-09-27	710	723	710	712	6,000	7,120
2010-09-24	729	729	725	725	2,000	7,250
2010-09-22	735	743	735	743	4,000	7,430
2010-09-21	732	745	720	745	6,000	7,450
2010-09-17	715	745	715	732	24,000	7,320
2010-09-16	718	718	713	713	11,000	7,130
2010-09-15	713	720	690	720	34,000	7,200
2010-09-14	732	732	727	728	4,000	7,280
2010-09-13	752	755	745	745	6,000	7,450
2010-09-10	750	751	740	750	14,000	7,500
2010-09-09	730	744	730	743	10,000	7,430
2010-09-08	730	730	730	730	4,000	7,300
2010-09-07	735	740	730	740	8,000	7,400
2010-09-06	725	735	720	735	18,000	7,350
2010-09-03	707	726	707	725	10,000	7,250
2010-09-02	712	712	705	705	9,000	7,050
2010-09-01	720	720	712	712	4,000	7,120
2010-08-31	711	726	711	720	13,000	7,200
2010-08-30	712	730	710	710	8,000	7,100
2010-08-27	722	722	711	712	7,000	7,120
2010-08-26	720	750	720	735	14,000	7,350
2010-08-25	657	685	657	680	7,000	6,800
2010-08-24	640	664	636	664	10,000	6,640
2010-08-23	690	690	680	680	2,000	6,800
2010-08-20	709	709	680	680	16,000	6,800
2010-08-19	631	710	631	709	34,000	7,090
2010-08-18	620	641	620	630	42,000	6,300
2010-08-17	630	630	604	616	27,000	6,160
2010-08-16	641	641	630	640	16,000	6,400
2010-08-13	649	655	640	650	19,000	6,500
2010-08-12	661	661	645	650	20,000	6,500
2010-08-11	673	673	662	669	8,000	6,690
2010-08-10	730	730	675	675	35,000	6,750
2010-08-09	754	754	745	745	6,000	7,450
2010-08-06	770	770	755	765	9,000	7,650
2010-08-05	780	780	780	780	5,000	7,800
2010-08-04	751	780	749	780	29,000	7,800
2010-08-03	760	760	753	753	5,000	7,530
2010-08-02	760	760	760	760	4,000	7,600
2010-07-30	775	775	760	760	16,000	7,600
2010-07-29	770	780	770	770	12,000	7,700
2010-07-28	774	777	771	777	15,000	7,770
2010-07-27	786	786	780	780	5,000	7,800
2010-07-26	789	789	776	777	13,000	7,770
2010-07-23	800	800	786	787	3,000	7,870
2010-07-22	785	787	781	787	7,000	7,870
2010-07-21	825	825	800	800	7,000	8,000
2010-07-20	810	810	800	810	12,000	8,100
2010-07-16	800	810	800	810	4,000	8,100
2010-07-14	809	809	801	802	9,000	8,020
2010-07-13	808	812	804	804	7,000	8,040
2010-07-09	815	820	800	820	14,000	8,200
2010-07-08	788	801	788	788	8,000	7,880
2010-07-07	801	801	780	782	19,000	7,820
2010-07-06	800	805	800	802	8,000	8,020
2010-07-05	808	810	800	800	15,000	8,000
2010-07-02	793	810	793	810	6,000	8,100
2010-07-01	793	806	791	806	5,000	8,060
2010-06-30	810	810	808	808	4,000	8,080
2010-06-29	845	845	815	818	8,000	8,180
2010-06-28	850	850	850	850	1,000	8,500
2010-06-25	850	852	840	852	22,000	8,520
2010-06-24	837	850	836	850	34,000	8,500
2010-06-23	827	829	814	829	10,000	8,290
2010-06-22	817	826	812	820	12,000	8,200
2010-06-21	815	817	805	815	22,000	8,150
2010-06-18	816	816	812	812	5,000	8,120
2010-06-17	821	825	805	810	33,000	8,100
2010-06-16	834	834	819	821	26,000	8,210
2010-06-15	840	840	834	834	2,000	8,340
2010-06-14	844	845	828	837	12,000	8,370
2010-06-11	845	850	833	835	6,000	8,350
2010-06-10	845	845	845	845	4,000	8,450
2010-06-09	835	838	833	835	12,000	8,350
2010-06-08	816	848	816	820	30,000	8,200
2010-06-07	838	838	827	827	9,000	8,270
2010-06-04	864	865	832	838	35,000	8,380
2010-06-03	829	861	829	861	16,000	8,610
2010-06-02	820	830	815	820	20,000	8,200
2010-06-01	820	824	818	824	30,000	8,240
2010-05-31	820	820	811	819	8,000	8,190
2010-05-28	820	838	820	820	18,000	8,200
2010-05-27	805	807	805	807	3,000	8,070
2010-05-26	812	820	790	810	15,000	8,100
2010-05-25	871	871	827	827	11,000	8,270
2010-05-24	875	890	873	875	8,000	8,750
2010-05-21	885	890	870	875	18,000	8,750
2010-05-20	910	916	904	910	27,000	9,100
2010-05-19	908	908	890	908	26,000	9,080
2010-05-18	907	908	900	900	9,000	9,000
2010-05-17	913	913	900	908	18,000	9,080
2010-05-14	904	914	902	907	15,000	9,070
2010-05-13	905	905	900	900	15,000	9,000
2010-05-12	901	920	901	910	20,000	9,100
2010-05-11	925	925	899	910	36,000	9,100
2010-05-10	916	928	910	922	17,000	9,220
2010-05-07	885	931	885	931	26,000	9,310
2010-05-06	925	932	911	930	15,000	9,300
2010-04-30	929	930	920	925	14,000	9,250
2010-04-28	921	921	902	920	10,000	9,200
2010-04-27	930	930	918	925	44,000	9,250
2010-04-26	939	940	925	926	21,000	9,260
2010-04-23	935	944	930	939	27,000	9,390
2010-04-22	927	939	925	939	19,000	9,390
2010-04-21	927	942	927	935	46,000	9,350
2010-04-20	912	940	910	925	68,000	9,250
2010-04-19	890	902	878	902	29,000	9,020
2010-04-16	890	900	880	899	17,000	8,990
2010-04-15	860	890	859	885	38,000	8,850
2010-04-14	870	870	851	851	31,000	8,510
2010-04-13	880	880	862	872	21,000	8,720
2010-04-12	891	895	881	882	17,000	8,820
2010-04-09	892	892	882	890	14,000	8,900
2010-04-08	921	921	898	898	18,000	8,980
2010-04-07	912	915	905	906	16,000	9,060
2010-04-06	928	930	912	925	78,000	9,250
2010-04-05	896	915	891	915	64,000	9,150
2010-04-02	890	896	888	890	31,000	8,900
2010-04-01	885	886	876	886	31,000	8,860
2010-03-31	888	888	876	885	31,000	8,850
2010-03-30	863	884	863	879	38,000	8,790
2010-03-29	851	863	851	854	9,000	8,540
2010-03-26	866	866	850	851	23,000	8,510
2010-03-25	868	868	856	866	15,000	8,660
2010-03-24	870	870	863	866	40,000	8,660
2010-03-23	865	898	860	860	114,000	8,600
2010-03-19	821	839	818	835	73,000	8,350
2010-03-18	817	820	810	814	12,000	8,140
2010-03-17	812	812	807	810	41,000	8,100
2010-03-16	818	818	815	815	18,000	8,150
2010-03-15	815	822	815	822	16,000	8,220
2010-03-12	810	815	805	815	39,000	8,150
2010-03-11	793	805	793	803	30,000	8,030
2010-03-10	795	796	790	791	21,000	7,910
2010-03-09	783	801	782	797	28,000	7,970
2010-03-08	765	779	765	779	25,000	7,790
2010-03-05	773	775	751	751	101,000	7,510
2010-03-04	788	788	770	775	35,000	7,750
2010-03-03	790	795	781	789	21,000	7,890
2010-03-02	801	801	791	799	39,000	7,990
2010-03-01	812	812	801	801	22,000	8,010
2010-02-26	823	825	810	810	34,000	8,100
2010-02-25	816	818	816	817	14,000	8,170
2010-02-24	821	821	812	818	12,000	8,180
2010-02-23	820	828	814	827	12,000	8,270
2010-02-22	823	829	820	824	36,000	8,240
2010-02-19	841	841	813	813	20,000	8,130
2010-02-18	833	840	823	840	65,000	8,400
2010-02-17	833	844	824	835	206,000	8,350
2010-02-16	819	819	814	818	22,000	8,180
2010-02-15	817	818	811	817	27,000	8,170
2010-02-12	812	818	810	812	57,000	8,120
2010-02-10	810	813	799	806	89,000	8,060
2010-02-09	839	839	821	829	16,000	8,290
2010-02-08	870	871	845	845	29,000	8,450
2010-02-05	851	873	838	855	43,000	8,550
2010-02-04	857	896	857	896	72,000	8,960
2010-02-03	854	854	841	852	11,000	8,520
2010-02-02	847	859	840	840	25,000	8,400
2010-02-01	829	846	820	828	8,000	8,280
2010-01-29	862	862	816	816	22,000	8,160
2010-01-28	817	872	817	861	26,000	8,610
2010-01-27	790	830	790	816	33,000	8,160
2010-01-26	825	825	790	790	21,000	7,900
2010-01-25	813	825	807	825	21,000	8,250
2010-01-22	832	832	817	828	29,000	8,280
2010-01-21	840	856	831	847	23,000	8,470
2010-01-20	890	895	861	861	37,000	8,610
2010-01-19	854	888	850	888	49,000	8,880
2010-01-18	865	865	845	850	42,000	8,500
2010-01-15	854	882	854	871	34,000	8,710
2010-01-14	830	854	830	851	27,000	8,510
2010-01-13	836	845	835	845	32,000	8,450
2010-01-12	833	850	828	845	32,000	8,450
2010-01-08	801	824	801	823	34,000	8,230
2010-01-07	796	800	790	800	12,000	8,000
2010-01-06	790	796	786	796	10,000	7,960
2010-01-05	781	796	775	790	28,000	7,900
2010-01-04	775	785	770	781	28,000	7,810

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