1. HOME >
  2. 株価時系列 >
  3. 6492 >
  4. 2013年

6492 岡野バルブ製造(株) の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-3029830329530251,0003,020
2013-12-2728829528729324,0002,930
2013-12-2628228727928546,0002,850
2013-12-25271287271279163,0002,790
2013-12-2427427426426496,0002,640
2013-12-2027427527227540,0002,750
2013-12-1927727726927262,0002,720
2013-12-1828428428028127,0002,810
2013-12-1729229328228435,0002,840
2013-12-1628829328829324,0002,930
2013-12-1329029528628820,0002,880
2013-12-1229029229029210,0002,920
2013-12-1129529728929128,0002,910
2013-12-1029929929529526,0002,950
2013-12-0929930229730032,0003,000
2013-12-0629829828229377,0002,930
2013-12-0529229828929830,0002,980
2013-12-0429729728829227,0002,920
2013-12-0329929929829828,0002,980
2013-12-0230130129930121,0003,010
2013-11-2930130129830115,0003,010
2013-11-2829830229730119,0003,010
2013-11-2729329829229828,0002,980
2013-11-2630030529830152,0003,010
2013-11-2530631230530811,0003,080
2013-11-2230630630130536,0003,050
2013-11-2130931030530621,0003,060
2013-11-2031031330630613,0003,060
2013-11-1931131331031010,0003,100
2013-11-1831331530231070,0003,100
2013-11-1530330830330817,0003,080
2013-11-1430030330030312,0003,030
2013-11-1330430430130111,0003,010
2013-11-1230230430130415,0003,040
2013-11-1131231230130452,0003,040
2013-11-0830430430130116,0003,010
2013-11-0730531530330557,0003,050
2013-11-0630831330831321,0003,130
2013-11-0531832331531517,0003,150
2013-11-013303303223225,0003,220
2013-10-3132832932632611,0003,260
2013-10-3032733232733018,0003,300
2013-10-2933433432332737,0003,270
2013-10-283303313303307,0003,300
2013-10-253333333273277,0003,270
2013-10-2432733032533011,0003,300
2013-10-233293293283288,0003,280
2013-10-223373373253299,0003,290
2013-10-213303373303307,0003,300
2013-10-1833433432633415,0003,340
2013-10-1733333332532610,0003,260
2013-10-1632532532132513,0003,250
2013-10-1532533232532518,0003,250
2013-10-1132732832332312,0003,230
2013-10-103143223143226,0003,220
2013-10-093113143113143,0003,140
2013-10-083173173133144,0003,140
2013-10-0733333331531818,0003,180
2013-10-0432734132733512,0003,350
2013-10-0333133432633211,0003,320
2013-10-0234934933533712,0003,370
2013-10-013523593453455,0003,450
2013-09-3035936535536033,0003,600
2013-09-2736338034536097,0003,600
2013-09-2633334133034113,0003,410
2013-09-2533434433333339,0003,330
2013-09-2432633532432832,0003,280
2013-09-2033033833033234,0003,320
2013-09-1931532031332025,0003,200
2013-09-1830830930430515,0003,050
2013-09-1730831330330319,0003,030
2013-09-1330531130430414,0003,040
2013-09-123123133103103,0003,100
2013-09-1131331531031024,0003,100
2013-09-1031432231331316,0003,130
2013-09-093123123113127,0003,120
2013-09-063123123123121,0003,120
2013-09-043113123103128,0003,120
2013-09-0330031230031213,0003,120
2013-09-0230030029529913,0002,990
2013-08-3030530530030312,0003,030
2013-08-2930030329629810,0002,980
2013-08-2830530529130060,0003,000
2013-08-2730731430730913,0003,090
2013-08-2631131431131410,0003,140
2013-08-2331232031231431,0003,140
2013-08-2232132131332025,0003,200
2013-08-213243243213214,0003,210
2013-08-2032533432532616,0003,260
2013-08-193263263183249,0003,240
2013-08-1633033432032617,0003,260
2013-08-1533233232833011,0003,300
2013-08-1433533732833116,0003,310
2013-08-1333033632533224,0003,320
2013-08-1234034533333313,0003,330
2013-08-0934835034134821,0003,480
2013-08-083693703553559,0003,550
2013-08-0736236835236219,0003,620
2013-08-053473503463468,0003,460
2013-08-0235835935035516,0003,550
2013-08-0135235833635815,0003,580
2013-07-3136236735635920,0003,590
2013-07-3036437336237017,0003,700
2013-07-2937937936536515,0003,650
2013-07-263793823713719,0003,710
2013-07-253803873713879,0003,870
2013-07-243903903753826,0003,820
2013-07-233953953903906,0003,900
2013-07-2238840538539534,0003,950
2013-07-1940040036238533,0003,850
2013-07-1839139538739329,0003,930
2013-07-173993993953985,0003,980
2013-07-1639240139039216,0003,920
2013-07-1240140139039017,0003,900
2013-07-1140140939640916,0004,090
2013-07-1040940939940035,0004,000
2013-07-0939540238840139,0004,010
2013-07-0839140037839268,0003,920
2013-07-0536938036937824,0003,780
2013-07-0437638536637121,0003,710
2013-07-0339539536637673,0003,760
2013-07-02349415347399113,0003,990
2013-07-0135835834234914,0003,490
2013-06-2833535533535534,0003,550
2013-06-2733033530533564,0003,350
2013-06-2635135132433541,0003,350
2013-06-2535835834535028,0003,500
2013-06-2437837836136121,0003,610
2013-06-2136837035337026,0003,700
2013-06-2038938937237322,0003,730
2013-06-1937238036738028,0003,800
2013-06-1837337336536513,0003,650
2013-06-1735838235837232,0003,720
2013-06-1435838635836430,0003,640
2013-06-133493683493567,0003,560
2013-06-1234536434335921,0003,590
2013-06-1135236034934923,0003,490
2013-06-1034635734635548,0003,550
2013-06-07340340302333112,0003,330
2013-06-0636037035035097,0003,500
2013-06-0539840036237065,0003,700
2013-06-0439039035638889,0003,880
2013-06-0341341339039690,0003,960
2013-05-3142042541142172,0004,210
2013-05-3043743740841088,0004,100
2013-05-2944744743643742,0004,370
2013-05-2841443541343571,0004,350
2013-05-2742943441342396,0004,230
2013-05-24412476412435181,0004,350
2013-05-23460477420420176,0004,200
2013-05-22479479460465109,0004,650
2013-05-21496498462479246,0004,790
2013-05-20480498461494404,0004,940
2013-05-1741843241643238,0004,320
2013-05-16431433399419120,0004,190
2013-05-15455474430431229,0004,310
2013-05-14435490408475427,0004,750
2013-05-13455477435435160,0004,350
2013-05-10460480421428274,0004,280
2013-05-09540550455460734,0004,600
2013-05-085005104705101,068,0005,100
2013-05-0743043043043066,0004,300
2013-05-023153903103501,202,0003,500
2013-05-0131131230731050,0003,100
2013-04-3030931030631068,0003,100
2013-04-2630830930530637,0003,060
2013-04-2530831030430554,0003,050
2013-04-2430630730230555,0003,050
2013-04-2330430530130135,0003,010
2013-04-2230930930230248,0003,020
2013-04-1930430530230435,0003,040
2013-04-1830530529929945,0002,990
2013-04-1730030530030538,0003,050
2013-04-1630030329529870,0002,980
2013-04-15288315285305253,0003,050
2013-04-1228128528028356,0002,830
2013-04-1129029228128181,0002,810
2013-04-1029029027628792,0002,870
2013-04-0928929028528546,0002,850
2013-04-0829029128528587,0002,850
2013-04-05294296290290114,0002,900
2013-04-0429029028229037,0002,900
2013-04-0327829127828636,0002,860
2013-04-0227028026128053,0002,800
2013-04-01293293265266116,0002,660
2013-03-2929229228628947,0002,890
2013-03-28294295283293103,0002,930
2013-03-27280297280290127,0002,900
2013-03-26284290276279109,0002,790
2013-03-25269283269283173,0002,830
2013-03-2226026725926181,0002,610
2013-03-2125425825325874,0002,580
2013-03-1924925024925061,0002,500
2013-03-1824824824624857,0002,480
2013-03-1524824824524562,0002,450
2013-03-1424424524424427,0002,440
2013-03-1324424624324542,0002,450
2013-03-12247247242244273,0002,440
2013-03-1125125325125236,0002,520
2013-03-0825025225025113,0002,510
2013-03-0725925924924928,0002,490
2013-03-062582592542599,0002,590
2013-03-0526126225825819,0002,580
2013-03-04262264257264102,0002,640
2013-03-0125526924825787,0002,570
2013-02-2825425424824971,0002,490
2013-02-2725025024524727,0002,470
2013-02-2623825023824223,0002,420
2013-02-2523924023523822,0002,380
2013-02-2223023422923411,0002,340
2013-02-2123624123223213,0002,320
2013-02-2023023423023419,0002,340
2013-02-1923123322722923,0002,290
2013-02-182362362322326,0002,320
2013-02-1523123122122834,0002,280
2013-02-1423223523123511,0002,350
2013-02-1323823923423414,0002,340
2013-02-1224324524024020,0002,400
2013-02-082452452432448,0002,440
2013-02-0724624624224527,0002,450
2013-02-0624925124824816,0002,480
2013-02-0524925124524823,0002,480
2013-02-0425225224825028,0002,500
2013-02-0125025224824830,0002,480
2013-01-3124824824124519,0002,450
2013-01-3024224923824916,0002,490
2013-01-2924324323524111,0002,410
2013-01-282432432412437,0002,430
2013-01-2524224624124333,0002,430
2013-01-242442452432446,0002,440
2013-01-2324524924424421,0002,440
2013-01-222482492462479,0002,470
2013-01-2124825024624611,0002,460
2013-01-1825125124524528,0002,450
2013-01-1724524524224417,0002,440
2013-01-1624625524424416,0002,440
2013-01-1525525524324878,0002,480
2013-01-1126526525626034,0002,600
2013-01-1026027026026620,0002,660
2013-01-0926326325925913,0002,590
2013-01-0826027026026323,0002,630
2013-01-0725626325526052,0002,600
2013-01-0425025824825360,0002,530

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