1. HOME >
  2. 株価時系列 >
  3. 6492 >
  4. 2011年

6492 岡野バルブ製造(株) の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-3024424524224219,0002,420
2011-12-2924624624224412,0002,440
2011-12-282422442412447,0002,440
2011-12-2724424424124114,0002,410
2011-12-2624625024324443,0002,440
2011-12-2224824824224548,0002,450
2011-12-212472472412412,0002,410
2011-12-2025025024824912,0002,490
2011-12-192482482442479,0002,470
2011-12-1624824824324813,0002,480
2011-12-1524324624324511,0002,450
2011-12-1425225224824813,0002,480
2011-12-1325025024824813,0002,480
2011-12-122522522502505,0002,500
2011-12-0926426425125241,0002,520
2011-12-0825725825025129,0002,510
2011-12-0725025524925341,0002,530
2011-12-0624825024325011,0002,500
2011-12-0525125224725033,0002,500
2011-12-0223324623324325,0002,430
2011-12-0122823122723115,0002,310
2011-11-3022322422022327,0002,230
2011-11-2922422522022318,0002,230
2011-11-2822122321822022,0002,200
2011-11-2523123122022415,0002,240
2011-11-2424024022023136,0002,310
2011-11-222382442342444,0002,440
2011-11-2124624824024516,0002,450
2011-11-1824924924224822,0002,480
2011-11-172302412302408,0002,400
2011-11-162342342342341,0002,340
2011-11-152282332282335,0002,330
2011-11-14243243227230100,0002,300
2011-11-112382382362364,0002,360
2011-11-1023523723523511,0002,350
2011-11-0925125324524514,0002,450
2011-11-0825526024725334,0002,530
2011-11-0725825825325495,0002,540
2011-11-0425925925625716,0002,570
2011-11-0225225825125812,0002,580
2011-11-0126326325425429,0002,540
2011-10-3126226325026334,0002,630
2011-10-2824625424525425,0002,540
2011-10-272372452372458,0002,450
2011-10-262362362342346,0002,340
2011-10-2525525523923930,0002,390
2011-10-242512582512588,0002,580
2011-10-2125825825125117,0002,510
2011-10-2025326125025980,0002,590
2011-10-19228250228247151,0002,470
2011-10-1822022522022115,0002,210
2011-10-1722122121521710,0002,170
2011-10-1422022121721715,0002,170
2011-10-1320822020421754,0002,170
2011-10-122072092072094,0002,090
2011-10-1121221320721040,0002,100
2011-10-0721221220521033,0002,100
2011-10-0620720920620743,0002,070
2011-10-0522222220220549,0002,050
2011-10-0422122521822021,0002,200
2011-10-0322823222422922,0002,290
2011-09-3023824023023656,0002,360
2011-09-2921622521622527,0002,250
2011-09-2821621721021631,0002,160
2011-09-2721921921321621,0002,160
2011-09-2622722721421419,0002,140
2011-09-2223023022622745,0002,270
2011-09-2124024023623715,0002,370
2011-09-2024224223823825,0002,380
2011-09-1624224324124220,0002,420
2011-09-1523623923623925,0002,390
2011-09-1424524623723967,0002,390
2011-09-1325025024224931,0002,490
2011-09-1225625624724758,0002,470
2011-09-0925926125926120,0002,610
2011-09-0826626625925919,0002,590
2011-09-0725526425426022,0002,600
2011-09-0626426425725819,0002,580
2011-09-0526326626226225,0002,620
2011-09-0226326726126563,0002,650
2011-09-01265267260263114,0002,630
2011-08-31270270265265125,0002,650
2011-08-30270271267268129,0002,680
2011-08-2926727026526753,0002,670
2011-08-2626926926226638,0002,660
2011-08-2526728226527062,0002,700
2011-08-2428028026626893,0002,680
2011-08-232812812802808,0002,800
2011-08-2228328427827818,0002,780
2011-08-1928829028528623,0002,860
2011-08-1828829028128329,0002,830
2011-08-1729930629029250,0002,920
2011-08-163003032973036,0003,030
2011-08-1529930029930011,0003,000
2011-08-1230630930330313,0003,030
2011-08-112982982932966,0002,960
2011-08-1030331230230624,0003,060
2011-08-0929029028028931,0002,890
2011-08-0830030029329517,0002,950
2011-08-0531031130030094,0003,000
2011-08-0432532631931926,0003,190
2011-08-0332432532132118,0003,210
2011-08-0232933032732929,0003,290
2011-08-0133033032532912,0003,290
2011-07-2933633633133117,0003,310
2011-07-2833233433233415,0003,340
2011-07-2734334333333436,0003,340
2011-07-2634635034334515,0003,450
2011-07-2535535534835013,0003,500
2011-07-2235936334935549,0003,550
2011-07-2136136535435636,0003,560
2011-07-2035036234335753,0003,570
2011-07-1934434434134218,0003,420
2011-07-1534234833834624,0003,460
2011-07-1434434433833838,0003,380
2011-07-133423463403469,0003,460
2011-07-1234634834534615,0003,460
2011-07-1135535534634850,0003,480
2011-07-0835936035235660,0003,560
2011-07-0735936035135362,0003,530
2011-07-0637137135736074,0003,600
2011-07-0538538536037183,0003,710
2011-07-04389393375380112,0003,800
2011-07-01388397381382200,0003,820
2011-06-30348382345378249,0003,780
2011-06-2933133533033521,0003,350
2011-06-2833533533033021,0003,300
2011-06-273313323293309,0003,300
2011-06-2433033132733124,0003,310
2011-06-2333533532833466,0003,340
2011-06-2234634633934344,0003,430
2011-06-2134434634334429,0003,440
2011-06-2033034032734063,0003,400
2011-06-1732232231631941,0003,190
2011-06-1632732731731928,0003,190
2011-06-1533133232032176,0003,210
2011-06-1430631830331874,0003,180
2011-06-1331531530530839,0003,080
2011-06-1033133231832182,0003,210
2011-06-0934134133333358,0003,330
2011-06-0835435434334339,0003,430
2011-06-0735035834835361,0003,530
2011-06-0635735835035121,0003,510
2011-06-0335235935135631,0003,560
2011-06-0234935734935136,0003,510
2011-06-0136536536036536,0003,650
2011-05-3135336135235938,0003,590
2011-05-3034534533734527,0003,450
2011-05-2734234934134452,0003,440
2011-05-2635435734234295,0003,420
2011-05-25368368350354117,0003,540
2011-05-2437938137437470,0003,740
2011-05-2339939938538646,0003,860
2011-05-2040040039039934,0003,990
2011-05-1938239738239060,0003,900
2011-05-1837938737538578,0003,850
2011-05-1739039037838182,0003,810
2011-05-1642042039540170,0004,010
2011-05-1343043041041476,0004,140
2011-05-1243543642843415,0004,340
2011-05-1144044143443534,0004,350
2011-05-1044044443743848,0004,380
2011-05-0944645043744443,0004,440
2011-05-0643745443545043,0004,500
2011-05-0243043743043537,0004,350
2011-04-2842342842242666,0004,260
2011-04-2742943542843153,0004,310
2011-04-2643944143043282,0004,320
2011-04-2544946544845596,0004,550
2011-04-2242445042144556,0004,450
2011-04-21440441417425143,0004,250
2011-04-20456457437441167,0004,410
2011-04-1946046244444894,0004,480
2011-04-1848048046346837,0004,680
2011-04-1548448447447551,0004,750
2011-04-1446947546747324,0004,730
2011-04-1345647145646624,0004,660
2011-04-1247047546346373,0004,630
2011-04-1146848746548675,0004,860
2011-04-08445465440460132,0004,600
2011-04-07480480451451154,0004,510
2011-04-06481506481483145,0004,830
2011-04-05505507481481131,0004,810
2011-04-0451451750150575,0005,050
2011-04-0149550549049993,0004,990
2011-03-31523525494497140,0004,970
2011-03-30486525483515205,0005,150
2011-03-29460482456478104,0004,780
2011-03-28475484461474132,0004,740
2011-03-25509515483488258,0004,880
2011-03-24550550501508178,0005,080
2011-03-23569580536545251,0005,450
2011-03-22546570535568325,0005,680
2011-03-18479493470490386,0004,900
2011-03-17460460412420403,0004,200
2011-03-16500500441460474,0004,600
2011-03-155415415415414,0005,410
2011-03-1464166064164190,0006,410
2011-03-1179879877579135,0007,910
2011-03-1082482480580824,0008,080
2011-03-0982083081282436,0008,240
2011-03-08790830787829115,0008,290
2011-03-0779980078779260,0007,920
2011-03-0480081079180051,0008,000
2011-03-0380281279080037,0008,000
2011-03-0281083581081455,0008,140
2011-03-01799835799824154,0008,240
2011-02-2877079877079576,0007,950
2011-02-2574576974576661,0007,660
2011-02-2476076174174483,0007,440
2011-02-2377377876377475,0007,740
2011-02-22787796771788101,0007,880
2011-02-21770800757800149,0008,000
2011-02-1877078576376398,0007,630
2011-02-17757780757765150,0007,650
2011-02-1676076675375351,0007,530
2011-02-1577378077077059,0007,700
2011-02-1477078876077259,0007,720
2011-02-10720755720755219,0007,550
2011-02-0971271871071872,0007,180
2011-02-0868870868870692,0007,060
2011-02-0767368967368646,0006,860
2011-02-0467667767367329,0006,730
2011-02-0367367867367427,0006,740
2011-02-0267168067167829,0006,780
2011-02-0168568567067222,0006,720
2011-01-3169069068168427,0006,840
2011-01-2869569669069679,0006,960
2011-01-27668695668695147,0006,950
2011-01-2666866866166635,0006,660
2011-01-2566966966566632,0006,660
2011-01-2466066464366164,0006,610
2011-01-2169669666066484,0006,640
2011-01-2070970969669636,0006,960
2011-01-1971471570771055,0007,100
2011-01-1871771871071649,0007,160
2011-01-17700716700713154,0007,130
2011-01-1469670069369433,0006,940
2011-01-13703703689699175,0006,990
2011-01-12673687672675116,0006,750
2011-01-1167067367067245,0006,720
2011-01-0767167266867156,0006,710
2011-01-0667767867167135,0006,710
2011-01-0567067566767553,0006,750
2011-01-0468168567868029,0006,800

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