6492 岡野バルブ製造(株) の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 353 | 360 | 349 | 358 | 27,000 | 3,580 |
| 2014-12-29 | 347 | 351 | 347 | 351 | 23,000 | 3,510 |
| 2014-12-26 | 344 | 350 | 344 | 350 | 9,000 | 3,500 |
| 2014-12-25 | 344 | 344 | 338 | 339 | 41,000 | 3,390 |
| 2014-12-24 | 346 | 348 | 343 | 344 | 28,000 | 3,440 |
| 2014-12-22 | 346 | 347 | 346 | 346 | 14,000 | 3,460 |
| 2014-12-19 | 358 | 358 | 345 | 348 | 41,000 | 3,480 |
| 2014-12-18 | 349 | 355 | 349 | 352 | 14,000 | 3,520 |
| 2014-12-17 | 341 | 348 | 341 | 345 | 9,000 | 3,450 |
| 2014-12-16 | 345 | 345 | 342 | 342 | 10,000 | 3,420 |
| 2014-12-15 | 347 | 350 | 347 | 348 | 11,000 | 3,480 |
| 2014-12-12 | 351 | 355 | 350 | 355 | 32,000 | 3,550 |
| 2014-12-11 | 358 | 359 | 358 | 359 | 9,000 | 3,590 |
| 2014-12-10 | 358 | 360 | 358 | 358 | 20,000 | 3,580 |
| 2014-12-09 | 357 | 358 | 357 | 358 | 3,000 | 3,580 |
| 2014-12-08 | 355 | 363 | 355 | 355 | 53,000 | 3,550 |
| 2014-12-05 | 355 | 360 | 346 | 355 | 42,000 | 3,550 |
| 2014-12-04 | 343 | 355 | 343 | 355 | 53,000 | 3,550 |
| 2014-12-03 | 344 | 345 | 341 | 341 | 19,000 | 3,410 |
| 2014-12-02 | 347 | 347 | 344 | 344 | 11,000 | 3,440 |
| 2014-12-01 | 348 | 348 | 340 | 345 | 19,000 | 3,450 |
| 2014-11-28 | 354 | 354 | 349 | 349 | 10,000 | 3,490 |
| 2014-11-27 | 352 | 354 | 350 | 351 | 6,000 | 3,510 |
| 2014-11-26 | 350 | 351 | 348 | 351 | 11,000 | 3,510 |
| 2014-11-25 | 349 | 356 | 348 | 355 | 14,000 | 3,550 |
| 2014-11-21 | 348 | 349 | 348 | 348 | 3,000 | 3,480 |
| 2014-11-20 | 355 | 355 | 347 | 348 | 36,000 | 3,480 |
| 2014-11-19 | 353 | 356 | 353 | 356 | 8,000 | 3,560 |
| 2014-11-18 | 357 | 357 | 353 | 355 | 8,000 | 3,550 |
| 2014-11-17 | 357 | 357 | 353 | 353 | 21,000 | 3,530 |
| 2014-11-14 | 359 | 366 | 357 | 357 | 26,000 | 3,570 |
| 2014-11-13 | 356 | 357 | 355 | 356 | 10,000 | 3,560 |
| 2014-11-12 | 360 | 360 | 357 | 357 | 7,000 | 3,570 |
| 2014-11-11 | 360 | 361 | 358 | 360 | 7,000 | 3,600 |
| 2014-11-10 | 358 | 360 | 356 | 360 | 11,000 | 3,600 |
| 2014-11-07 | 353 | 361 | 353 | 358 | 23,000 | 3,580 |
| 2014-11-06 | 355 | 355 | 350 | 352 | 21,000 | 3,520 |
| 2014-11-05 | 356 | 359 | 354 | 355 | 8,000 | 3,550 |
| 2014-11-04 | 360 | 362 | 352 | 355 | 24,000 | 3,550 |
| 2014-10-31 | 357 | 360 | 354 | 354 | 9,000 | 3,540 |
| 2014-10-30 | 356 | 358 | 356 | 358 | 3,000 | 3,580 |
| 2014-10-29 | 350 | 360 | 350 | 356 | 16,000 | 3,560 |
| 2014-10-28 | 352 | 352 | 342 | 348 | 22,000 | 3,480 |
| 2014-10-27 | 360 | 360 | 352 | 352 | 11,000 | 3,520 |
| 2014-10-24 | 352 | 359 | 352 | 354 | 16,000 | 3,540 |
| 2014-10-23 | 360 | 360 | 360 | 360 | 3,000 | 3,600 |
| 2014-10-22 | 360 | 360 | 360 | 360 | 1,000 | 3,600 |
| 2014-10-21 | 368 | 368 | 363 | 364 | 6,000 | 3,640 |
| 2014-10-20 | 368 | 370 | 368 | 370 | 15,000 | 3,700 |
| 2014-10-17 | 360 | 363 | 360 | 363 | 15,000 | 3,630 |
| 2014-10-16 | 360 | 361 | 360 | 360 | 12,000 | 3,600 |
| 2014-10-15 | 357 | 361 | 357 | 360 | 15,000 | 3,600 |
| 2014-10-14 | 358 | 365 | 355 | 360 | 28,000 | 3,600 |
| 2014-10-10 | 370 | 370 | 362 | 363 | 19,000 | 3,630 |
| 2014-10-09 | 374 | 374 | 370 | 370 | 7,000 | 3,700 |
| 2014-10-08 | 370 | 374 | 366 | 371 | 13,000 | 3,710 |
| 2014-10-07 | 372 | 374 | 370 | 370 | 11,000 | 3,700 |
| 2014-10-06 | 370 | 373 | 366 | 372 | 32,000 | 3,720 |
| 2014-10-03 | 362 | 375 | 362 | 374 | 38,000 | 3,740 |
| 2014-10-02 | 367 | 367 | 361 | 361 | 21,000 | 3,610 |
| 2014-10-01 | 366 | 370 | 366 | 367 | 14,000 | 3,670 |
| 2014-09-30 | 375 | 377 | 370 | 372 | 34,000 | 3,720 |
| 2014-09-29 | 369 | 375 | 368 | 372 | 24,000 | 3,720 |
| 2014-09-26 | 365 | 368 | 365 | 368 | 14,000 | 3,680 |
| 2014-09-25 | 360 | 367 | 360 | 365 | 23,000 | 3,650 |
| 2014-09-24 | 365 | 367 | 360 | 360 | 30,000 | 3,600 |
| 2014-09-22 | 364 | 368 | 364 | 365 | 7,000 | 3,650 |
| 2014-09-19 | 368 | 368 | 350 | 364 | 70,000 | 3,640 |
| 2014-09-18 | 363 | 368 | 363 | 365 | 67,000 | 3,650 |
| 2014-09-17 | 358 | 362 | 357 | 360 | 58,000 | 3,600 |
| 2014-09-16 | 361 | 361 | 353 | 357 | 58,000 | 3,570 |
| 2014-09-12 | 355 | 364 | 353 | 361 | 114,000 | 3,610 |
| 2014-09-11 | 352 | 355 | 351 | 352 | 172,000 | 3,520 |
| 2014-09-10 | 346 | 352 | 344 | 347 | 362,000 | 3,470 |
| 2014-09-09 | 355 | 375 | 354 | 355 | 30,000 | 3,550 |
| 2014-09-08 | 351 | 351 | 350 | 351 | 19,000 | 3,510 |
| 2014-09-05 | 351 | 358 | 351 | 351 | 13,000 | 3,510 |
| 2014-09-04 | 356 | 358 | 355 | 355 | 12,000 | 3,550 |
| 2014-09-03 | 362 | 363 | 356 | 359 | 19,000 | 3,590 |
| 2014-09-02 | 367 | 367 | 364 | 365 | 3,000 | 3,650 |
| 2014-09-01 | 369 | 370 | 366 | 367 | 12,000 | 3,670 |
| 2014-08-29 | 368 | 368 | 357 | 368 | 15,000 | 3,680 |
| 2014-08-28 | 365 | 365 | 365 | 365 | 10,000 | 3,650 |
| 2014-08-27 | 364 | 365 | 364 | 364 | 15,000 | 3,640 |
| 2014-08-26 | 359 | 364 | 353 | 355 | 15,000 | 3,550 |
| 2014-08-25 | 351 | 379 | 351 | 359 | 28,000 | 3,590 |
| 2014-08-22 | 349 | 349 | 345 | 348 | 4,000 | 3,480 |
| 2014-08-21 | 349 | 349 | 343 | 349 | 7,000 | 3,490 |
| 2014-08-20 | 347 | 347 | 347 | 347 | 7,000 | 3,470 |
| 2014-08-19 | 345 | 348 | 345 | 345 | 7,000 | 3,450 |
| 2014-08-18 | 343 | 343 | 342 | 342 | 3,000 | 3,420 |
| 2014-08-15 | 342 | 342 | 342 | 342 | 2,000 | 3,420 |
| 2014-08-14 | 349 | 349 | 342 | 345 | 11,000 | 3,450 |
| 2014-08-13 | 343 | 348 | 342 | 348 | 13,000 | 3,480 |
| 2014-08-12 | 358 | 358 | 344 | 350 | 4,000 | 3,500 |
| 2014-08-11 | 350 | 350 | 343 | 350 | 4,000 | 3,500 |
| 2014-08-08 | 349 | 349 | 343 | 343 | 14,000 | 3,430 |
| 2014-08-07 | 351 | 352 | 350 | 350 | 10,000 | 3,500 |
| 2014-08-06 | 357 | 357 | 350 | 355 | 7,000 | 3,550 |
| 2014-08-05 | 354 | 354 | 353 | 353 | 5,000 | 3,530 |
| 2014-08-04 | 360 | 360 | 353 | 354 | 20,000 | 3,540 |
| 2014-08-01 | 357 | 370 | 357 | 360 | 16,000 | 3,600 |
| 2014-07-31 | 362 | 362 | 361 | 362 | 9,000 | 3,620 |
| 2014-07-30 | 362 | 362 | 362 | 362 | 1,000 | 3,620 |
| 2014-07-29 | 360 | 368 | 358 | 360 | 13,000 | 3,600 |
| 2014-07-28 | 360 | 360 | 359 | 360 | 5,000 | 3,600 |
| 2014-07-25 | 363 | 363 | 362 | 363 | 3,000 | 3,630 |
| 2014-07-24 | 368 | 369 | 365 | 365 | 4,000 | 3,650 |
| 2014-07-23 | 365 | 369 | 365 | 366 | 5,000 | 3,660 |
| 2014-07-22 | 362 | 372 | 361 | 372 | 8,000 | 3,720 |
| 2014-07-18 | 358 | 372 | 358 | 366 | 26,000 | 3,660 |
| 2014-07-17 | 374 | 376 | 372 | 374 | 28,000 | 3,740 |
| 2014-07-16 | 366 | 369 | 363 | 369 | 16,000 | 3,690 |
| 2014-07-15 | 365 | 370 | 362 | 370 | 20,000 | 3,700 |
| 2014-07-14 | 353 | 360 | 353 | 360 | 7,000 | 3,600 |
| 2014-07-11 | 346 | 353 | 346 | 353 | 10,000 | 3,530 |
| 2014-07-10 | 365 | 365 | 353 | 353 | 24,000 | 3,530 |
| 2014-07-09 | 370 | 370 | 364 | 365 | 19,000 | 3,650 |
| 2014-07-08 | 369 | 370 | 363 | 369 | 26,000 | 3,690 |
| 2014-07-07 | 358 | 375 | 358 | 374 | 71,000 | 3,740 |
| 2014-07-04 | 355 | 355 | 342 | 342 | 19,000 | 3,420 |
| 2014-07-03 | 330 | 360 | 330 | 345 | 94,000 | 3,450 |
| 2014-07-02 | 330 | 331 | 328 | 328 | 15,000 | 3,280 |
| 2014-07-01 | 326 | 326 | 321 | 325 | 10,000 | 3,250 |
| 2014-06-30 | 334 | 334 | 323 | 326 | 15,000 | 3,260 |
| 2014-06-27 | 330 | 330 | 323 | 326 | 15,000 | 3,260 |
| 2014-06-26 | 330 | 330 | 326 | 330 | 25,000 | 3,300 |
| 2014-06-25 | 329 | 333 | 324 | 324 | 96,000 | 3,240 |
| 2014-06-24 | 317 | 318 | 316 | 318 | 5,000 | 3,180 |
| 2014-06-23 | 315 | 319 | 315 | 319 | 21,000 | 3,190 |
| 2014-06-20 | 313 | 316 | 313 | 313 | 17,000 | 3,130 |
| 2014-06-19 | 310 | 313 | 310 | 313 | 16,000 | 3,130 |
| 2014-06-18 | 309 | 309 | 305 | 307 | 11,000 | 3,070 |
| 2014-06-17 | 306 | 309 | 304 | 309 | 17,000 | 3,090 |
| 2014-06-16 | 309 | 309 | 301 | 304 | 31,000 | 3,040 |
| 2014-06-13 | 308 | 309 | 306 | 308 | 21,000 | 3,080 |
| 2014-06-12 | 309 | 309 | 307 | 309 | 16,000 | 3,090 |
| 2014-06-11 | 306 | 310 | 306 | 310 | 29,000 | 3,100 |
| 2014-06-10 | 302 | 311 | 302 | 310 | 86,000 | 3,100 |
| 2014-06-09 | 310 | 313 | 310 | 311 | 32,000 | 3,110 |
| 2014-06-06 | 317 | 317 | 314 | 317 | 7,000 | 3,170 |
| 2014-06-05 | 319 | 320 | 317 | 318 | 19,000 | 3,180 |
| 2014-06-04 | 323 | 325 | 323 | 325 | 17,000 | 3,250 |
| 2014-06-03 | 325 | 327 | 325 | 327 | 27,000 | 3,270 |
| 2014-06-02 | 324 | 325 | 324 | 325 | 7,000 | 3,250 |
| 2014-05-30 | 326 | 330 | 322 | 329 | 36,000 | 3,290 |
| 2014-05-29 | 330 | 335 | 330 | 333 | 19,000 | 3,330 |
| 2014-05-28 | 338 | 338 | 336 | 336 | 3,000 | 3,360 |
| 2014-05-27 | 340 | 340 | 336 | 336 | 10,000 | 3,360 |
| 2014-05-26 | 340 | 340 | 336 | 340 | 63,000 | 3,400 |
| 2014-05-23 | 340 | 340 | 334 | 340 | 104,000 | 3,400 |
| 2014-05-22 | 340 | 341 | 340 | 341 | 6,000 | 3,410 |
| 2014-05-21 | 340 | 341 | 340 | 340 | 8,000 | 3,400 |
| 2014-05-20 | 342 | 342 | 341 | 342 | 7,000 | 3,420 |
| 2014-05-19 | 342 | 342 | 342 | 342 | 2,000 | 3,420 |
| 2014-05-16 | 342 | 342 | 340 | 341 | 4,000 | 3,410 |
| 2014-05-14 | 340 | 342 | 340 | 342 | 4,000 | 3,420 |
| 2014-05-13 | 341 | 341 | 339 | 340 | 13,000 | 3,400 |
| 2014-05-12 | 340 | 340 | 340 | 340 | 16,000 | 3,400 |
| 2014-05-09 | 340 | 341 | 340 | 340 | 9,000 | 3,400 |
| 2014-05-08 | 340 | 340 | 340 | 340 | 5,000 | 3,400 |
| 2014-05-07 | 341 | 350 | 339 | 340 | 28,000 | 3,400 |
| 2014-05-02 | 341 | 345 | 341 | 345 | 2,000 | 3,450 |
| 2014-05-01 | 341 | 341 | 341 | 341 | 1,000 | 3,410 |
| 2014-04-30 | 340 | 345 | 340 | 341 | 20,000 | 3,410 |
| 2014-04-28 | 340 | 341 | 339 | 341 | 18,000 | 3,410 |
| 2014-04-25 | 340 | 340 | 340 | 340 | 14,000 | 3,400 |
| 2014-04-24 | 340 | 342 | 340 | 342 | 9,000 | 3,420 |
| 2014-04-23 | 340 | 340 | 340 | 340 | 10,000 | 3,400 |
| 2014-04-22 | 340 | 341 | 339 | 340 | 24,000 | 3,400 |
| 2014-04-21 | 340 | 340 | 333 | 340 | 31,000 | 3,400 |
| 2014-04-18 | 355 | 355 | 340 | 340 | 44,000 | 3,400 |
| 2014-04-17 | 350 | 351 | 349 | 351 | 4,000 | 3,510 |
| 2014-04-16 | 352 | 352 | 348 | 348 | 4,000 | 3,480 |
| 2014-04-15 | 359 | 359 | 349 | 349 | 10,000 | 3,490 |
| 2014-04-14 | 359 | 359 | 359 | 359 | 1,000 | 3,590 |
| 2014-04-11 | 360 | 360 | 358 | 360 | 50,000 | 3,600 |
| 2014-04-10 | 360 | 361 | 360 | 360 | 9,000 | 3,600 |
| 2014-04-09 | 360 | 360 | 360 | 360 | 11,000 | 3,600 |
| 2014-04-08 | 360 | 360 | 360 | 360 | 5,000 | 3,600 |
| 2014-04-07 | 360 | 362 | 360 | 362 | 3,000 | 3,620 |
| 2014-04-04 | 360 | 361 | 360 | 361 | 9,000 | 3,610 |
| 2014-04-03 | 369 | 369 | 361 | 363 | 10,000 | 3,630 |
| 2014-04-02 | 374 | 374 | 364 | 371 | 13,000 | 3,710 |
| 2014-04-01 | 369 | 373 | 368 | 373 | 12,000 | 3,730 |
| 2014-03-31 | 369 | 369 | 362 | 366 | 11,000 | 3,660 |
| 2014-03-28 | 360 | 362 | 360 | 362 | 34,000 | 3,620 |
| 2014-03-27 | 361 | 365 | 361 | 365 | 2,000 | 3,650 |
| 2014-03-26 | 362 | 368 | 361 | 364 | 8,000 | 3,640 |
| 2014-03-25 | 375 | 375 | 365 | 365 | 7,000 | 3,650 |
| 2014-03-24 | 378 | 378 | 367 | 376 | 22,000 | 3,760 |
| 2014-03-20 | 367 | 370 | 360 | 370 | 51,000 | 3,700 |
| 2014-03-19 | 367 | 380 | 367 | 374 | 24,000 | 3,740 |
| 2014-03-18 | 370 | 381 | 370 | 372 | 11,000 | 3,720 |
| 2014-03-17 | 363 | 365 | 363 | 365 | 3,000 | 3,650 |
| 2014-03-14 | 370 | 370 | 361 | 363 | 10,000 | 3,630 |
| 2014-03-13 | 363 | 368 | 357 | 367 | 30,000 | 3,670 |
| 2014-03-12 | 360 | 363 | 360 | 363 | 4,000 | 3,630 |
| 2014-03-11 | 361 | 361 | 360 | 360 | 6,000 | 3,600 |
| 2014-03-10 | 360 | 363 | 359 | 361 | 7,000 | 3,610 |
| 2014-03-07 | 365 | 365 | 363 | 363 | 8,000 | 3,630 |
| 2014-03-06 | 365 | 370 | 365 | 369 | 13,000 | 3,690 |
| 2014-03-05 | 361 | 366 | 360 | 360 | 13,000 | 3,600 |
| 2014-03-04 | 360 | 366 | 360 | 360 | 9,000 | 3,600 |
| 2014-03-03 | 359 | 363 | 358 | 362 | 16,000 | 3,620 |
| 2014-02-28 | 372 | 372 | 358 | 360 | 28,000 | 3,600 |
| 2014-02-27 | 378 | 383 | 370 | 376 | 31,000 | 3,760 |
| 2014-02-26 | 374 | 386 | 374 | 383 | 67,000 | 3,830 |
| 2014-02-25 | 362 | 370 | 360 | 370 | 39,000 | 3,700 |
| 2014-02-24 | 370 | 372 | 362 | 362 | 22,000 | 3,620 |
| 2014-02-21 | 350 | 373 | 350 | 362 | 50,000 | 3,620 |
| 2014-02-20 | 356 | 356 | 350 | 350 | 23,000 | 3,500 |
| 2014-02-19 | 341 | 356 | 341 | 356 | 21,000 | 3,560 |
| 2014-02-18 | 341 | 341 | 337 | 341 | 19,000 | 3,410 |
| 2014-02-17 | 336 | 337 | 329 | 335 | 8,000 | 3,350 |
| 2014-02-14 | 358 | 358 | 341 | 341 | 32,000 | 3,410 |
| 2014-02-13 | 358 | 358 | 345 | 350 | 17,000 | 3,500 |
| 2014-02-12 | 361 | 365 | 355 | 360 | 21,000 | 3,600 |
| 2014-02-10 | 356 | 360 | 346 | 357 | 37,000 | 3,570 |
| 2014-02-07 | 337 | 353 | 337 | 352 | 18,000 | 3,520 |
| 2014-02-06 | 356 | 356 | 337 | 340 | 6,000 | 3,400 |
| 2014-02-05 | 325 | 333 | 325 | 331 | 7,000 | 3,310 |
| 2014-02-04 | 323 | 326 | 319 | 320 | 84,000 | 3,200 |
| 2014-02-03 | 328 | 328 | 323 | 327 | 26,000 | 3,270 |
| 2014-01-31 | 354 | 354 | 336 | 336 | 16,000 | 3,360 |
| 2014-01-30 | 352 | 352 | 340 | 351 | 35,000 | 3,510 |
| 2014-01-29 | 344 | 357 | 339 | 354 | 83,000 | 3,540 |
| 2014-01-28 | 325 | 344 | 325 | 344 | 32,000 | 3,440 |
| 2014-01-27 | 332 | 333 | 323 | 325 | 36,000 | 3,250 |
| 2014-01-24 | 340 | 341 | 336 | 340 | 56,000 | 3,400 |
| 2014-01-23 | 343 | 352 | 340 | 348 | 47,000 | 3,480 |
| 2014-01-22 | 338 | 346 | 338 | 343 | 110,000 | 3,430 |
| 2014-01-21 | 332 | 360 | 330 | 346 | 206,000 | 3,460 |
| 2014-01-20 | 329 | 332 | 323 | 332 | 76,000 | 3,320 |
| 2014-01-17 | 305 | 330 | 305 | 329 | 151,000 | 3,290 |
| 2014-01-16 | 301 | 304 | 300 | 304 | 38,000 | 3,040 |
| 2014-01-15 | 294 | 300 | 293 | 299 | 50,000 | 2,990 |
| 2014-01-14 | 297 | 301 | 290 | 294 | 79,000 | 2,940 |
| 2014-01-10 | 300 | 301 | 297 | 297 | 20,000 | 2,970 |
| 2014-01-09 | 298 | 298 | 290 | 292 | 34,000 | 2,920 |
| 2014-01-08 | 295 | 299 | 293 | 299 | 15,000 | 2,990 |
| 2014-01-07 | 303 | 303 | 293 | 296 | 17,000 | 2,960 |
| 2014-01-06 | 304 | 304 | 302 | 303 | 14,000 | 3,030 |
分割・併合履歴 ： [2017-05-29]1株→0.1株 [1991-11-26]1株→1.1株
