1. HOME >
  2. 株価時系列 >
  3. 6492 >
  4. 2012年

6492 岡野バルブ製造(株) の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-2823524023123541,0002,350
2012-12-2723623622023034,0002,300
2012-12-262252302252305,0002,300
2012-12-2522422922022029,0002,200
2012-12-2123023521922231,0002,220
2012-12-2023723722823033,0002,300
2012-12-1924024023223848,0002,380
2012-12-18240248233235133,0002,350
2012-12-17211257210232178,0002,320
2012-12-1420420620420627,0002,060
2012-12-1320421020420615,0002,060
2012-12-122052052042042,0002,040
2012-12-1021221221221229,0002,120
2012-12-0719920319920320,0002,030
2012-12-062012012012014,0002,010
2012-12-0519920319619619,0001,960
2012-12-042042042022029,0002,020
2012-12-032032052032057,0002,050
2012-11-3020220320220316,0002,030
2012-11-2920520520020418,0002,040
2012-11-2820420620420410,0002,040
2012-11-272082102082108,0002,100
2012-11-2621021220720712,0002,070
2012-11-2221221320720817,0002,080
2012-11-2121121221121215,0002,120
2012-11-2021021321021037,0002,100
2012-11-1920720720520714,0002,070
2012-11-1620021820020868,0002,080
2012-11-1519019919019914,0001,990
2012-11-141901901901904,0001,900
2012-11-1319319319019012,0001,900
2012-11-121931931931933,0001,930
2012-11-091951951931935,0001,930
2012-11-081971971951953,0001,950
2012-11-061981981961963,0001,960
2012-11-052002002002009,0002,000
2012-11-0220020419820014,0002,000
2012-11-012012031972036,0002,030
2012-10-3120520520520510,0002,050
2012-10-302012012012013,0002,010
2012-10-292042042002014,0002,010
2012-10-261992001991995,0001,990
2012-10-252002002002002,0002,000
2012-10-241991991951984,0001,980
2012-10-2320020120020015,0002,000
2012-10-221951991951995,0001,990
2012-10-1919920319920313,0002,030
2012-10-1819619919619911,0001,990
2012-10-1719519619319611,0001,960
2012-10-161931951931958,0001,950
2012-10-151901951901953,0001,950
2012-10-121911911911913,0001,910
2012-10-111911911911912,0001,910
2012-10-101901901901903,0001,900
2012-10-091871911871909,0001,900
2012-10-051911951911914,0001,910
2012-10-031911911911912,0001,910
2012-10-021911941911917,0001,910
2012-10-0119719719019112,0001,910
2012-09-2820020020020016,0002,000
2012-09-271941961941964,0001,960
2012-09-2619319319119112,0001,910
2012-09-251941941921935,0001,930
2012-09-241941971931975,0001,970
2012-09-211931951931955,0001,950
2012-09-2019319319219311,0001,930
2012-09-1919219319119315,0001,930
2012-09-181911921911927,0001,920
2012-09-141891901891902,0001,900
2012-09-131871881861883,0001,880
2012-09-1218819018518718,0001,870
2012-09-1119319318818921,0001,890
2012-09-101941951941946,0001,940
2012-09-0719420019319522,0001,950
2012-09-0620020019519515,0001,950
2012-09-052012012012011,0002,010
2012-09-042032032012013,0002,010
2012-09-032062061972039,0002,030
2012-08-3121121120820816,0002,080
2012-08-302032052022054,0002,050
2012-08-291982111982117,0002,110
2012-08-2820220219720027,0002,000
2012-08-2720420420420416,0002,040
2012-08-2420320320320310,0002,030
2012-08-2320420620320326,0002,030
2012-08-222032062032057,0002,050
2012-08-2121021020220328,0002,030
2012-08-2021521520721315,0002,130
2012-08-172122132122133,0002,130
2012-08-162082082082081,0002,080
2012-08-152192192112115,0002,110
2012-08-142062132062136,0002,130
2012-08-132042052022054,0002,050
2012-08-102052052052052,0002,050
2012-08-0920620820520517,0002,050
2012-08-082082082052057,0002,050
2012-08-072062082062083,0002,080
2012-08-062082102082102,0002,100
2012-08-032092092072072,0002,070
2012-08-0220621120521117,0002,110
2012-08-012132132132131,0002,130
2012-07-3122022021221211,0002,120
2012-07-302162162162168,0002,160
2012-07-272152162152164,0002,160
2012-07-262082082062078,0002,070
2012-07-252072072072074,0002,070
2012-07-2421121120520712,0002,070
2012-07-232172172162164,0002,160
2012-07-2021921921821822,0002,180
2012-07-192222232202209,0002,200
2012-07-182232232212213,0002,210
2012-07-172232232222233,0002,230
2012-07-132242272242254,0002,250
2012-07-122312312262269,0002,260
2012-07-112362362312315,0002,310
2012-07-1025025024024025,0002,400
2012-07-0923925023924210,0002,420
2012-07-062362362362361,0002,360
2012-07-052352362352362,0002,360
2012-07-042362362322356,0002,350
2012-07-0324024022922912,0002,290
2012-07-0224124223823811,0002,380
2012-06-2924924923824223,0002,420
2012-06-2823624923624133,0002,410
2012-06-272392392382385,0002,380
2012-06-262362382362382,0002,380
2012-06-252282302272307,0002,300
2012-06-222252302252306,0002,300
2012-06-212252282212285,0002,280
2012-06-2022622922322321,0002,230
2012-06-192252252222225,0002,220
2012-06-182202202202206,0002,200
2012-06-152202202202201,0002,200
2012-06-132252252212217,0002,210
2012-06-122282282252253,0002,250
2012-06-112242262242265,0002,260
2012-06-082162162162163,0002,160
2012-06-072152172152164,0002,160
2012-06-062132132112139,0002,130
2012-06-052082102082102,0002,100
2012-06-0421021120720711,0002,070
2012-06-0122422421922034,0002,200
2012-05-3121522621222047,0002,200
2012-05-302042092042097,0002,090
2012-05-292042052032039,0002,030
2012-05-282102102042047,0002,040
2012-05-2521321320720714,0002,070
2012-05-242102102102101,0002,100
2012-05-232102102102101,0002,100
2012-05-222112152112158,0002,150
2012-05-2121721721021411,0002,140
2012-05-1822022021321315,0002,130
2012-05-172092152092156,0002,150
2012-05-162102102092095,0002,090
2012-05-1522222221021025,0002,100
2012-05-1422222522022219,0002,220
2012-05-1122823022222213,0002,220
2012-05-102282282262262,0002,260
2012-05-0922722722422512,0002,250
2012-05-082302302302301,0002,300
2012-05-072302302262266,0002,260
2012-05-0223323523123122,0002,310
2012-05-0124424524124117,0002,410
2012-04-2725225224524529,0002,450
2012-04-262532532502527,0002,520
2012-04-252512532492537,0002,530
2012-04-2425525525525510,0002,550
2012-04-232592592582586,0002,580
2012-04-2026526525825820,0002,580
2012-04-1926226225526227,0002,620
2012-04-182592632562636,0002,630
2012-04-1625625925525914,0002,590
2012-04-132642642602602,0002,600
2012-04-122612612612611,0002,610
2012-04-112522592522597,0002,590
2012-04-102552552522544,0002,540
2012-04-092592592522565,0002,560
2012-04-062612612592596,0002,590
2012-04-052622622592627,0002,620
2012-04-0427127126626611,0002,660
2012-04-0327127727127419,0002,740
2012-04-0227827827427521,0002,750
2012-03-3028228327728016,0002,800
2012-03-2927628027427811,0002,780
2012-03-282802812772815,0002,810
2012-03-2728128227628018,0002,800
2012-03-2628228228128110,0002,810
2012-03-2328428428228210,0002,820
2012-03-2228228528028218,0002,820
2012-03-2128528528128512,0002,850
2012-03-1929329328428526,0002,850
2012-03-1629529529129317,0002,930
2012-03-1529029929029912,0002,990
2012-03-142882932882908,0002,900
2012-03-1328528828528526,0002,850
2012-03-1228028928028920,0002,890
2012-03-0928228228028011,0002,800
2012-03-0827628027627916,0002,790
2012-03-072752772752778,0002,770
2012-03-0628028027827812,0002,780
2012-03-0528528528328311,0002,830
2012-03-0229529528928911,0002,890
2012-03-0129629629529514,0002,950
2012-02-2930730730030042,0003,000
2012-02-2829330028830037,0003,000
2012-02-2730530529730130,0003,010
2012-02-2430330630030618,0003,060
2012-02-2330031029930572,0003,050
2012-02-2228529928429744,0002,970
2012-02-2128028628028625,0002,860
2012-02-2027628227328063,0002,800
2012-02-1727227727227340,0002,730
2012-02-1627027126627123,0002,710
2012-02-152682682652685,0002,680
2012-02-1427027026226518,0002,650
2012-02-132762762732739,0002,730
2012-02-10270280268273103,0002,730
2012-02-0926627026527032,0002,700
2012-02-0826526626526618,0002,660
2012-02-0727027026226528,0002,650
2012-02-0626627026627018,0002,700
2012-02-0326126526126527,0002,650
2012-02-0226826826126127,0002,610
2012-02-012662662662661,0002,660
2012-01-3126726726326533,0002,650
2012-01-3026427026326728,0002,670
2012-01-2726326426126412,0002,640
2012-01-2626526626226531,0002,650
2012-01-2526826825626414,0002,640
2012-01-2426726726126430,0002,640
2012-01-2327327326626629,0002,660
2012-01-2028128227327759,0002,770
2012-01-19279287275279130,0002,790
2012-01-1826427525827397,0002,730
2012-01-1725626425626140,0002,610
2012-01-1625825825325526,0002,550
2012-01-1326226225125763,0002,570
2012-01-12265271257260180,0002,600
2012-01-1124525024224420,0002,440
2012-01-1024024223824213,0002,420
2012-01-062342412342404,0002,400
2012-01-0523723823723815,0002,380
2012-01-0424224324124325,0002,430

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