6492 岡野バルブ製造(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 339 | 339 | 335 | 336 | 16,000 | 3,360 |
| 2015-12-29 | 333 | 334 | 332 | 334 | 17,000 | 3,340 |
| 2015-12-28 | 331 | 334 | 328 | 332 | 5,000 | 3,320 |
| 2015-12-25 | 332 | 333 | 323 | 329 | 22,000 | 3,290 |
| 2015-12-24 | 319 | 330 | 317 | 330 | 60,000 | 3,300 |
| 2015-12-22 | 332 | 332 | 326 | 326 | 36,000 | 3,260 |
| 2015-12-21 | 334 | 336 | 330 | 332 | 17,000 | 3,320 |
| 2015-12-18 | 349 | 349 | 337 | 337 | 41,000 | 3,370 |
| 2015-12-17 | 377 | 377 | 342 | 344 | 160,000 | 3,440 |
| 2015-12-16 | 330 | 330 | 325 | 329 | 8,000 | 3,290 |
| 2015-12-15 | 328 | 330 | 323 | 330 | 7,000 | 3,300 |
| 2015-12-14 | 328 | 328 | 325 | 325 | 2,000 | 3,250 |
| 2015-12-11 | 332 | 332 | 325 | 328 | 22,000 | 3,280 |
| 2015-12-10 | 331 | 331 | 330 | 330 | 13,000 | 3,300 |
| 2015-12-09 | 335 | 335 | 329 | 332 | 24,000 | 3,320 |
| 2015-12-08 | 334 | 334 | 334 | 334 | 2,000 | 3,340 |
| 2015-12-07 | 336 | 336 | 333 | 334 | 11,000 | 3,340 |
| 2015-12-04 | 346 | 346 | 338 | 338 | 12,000 | 3,380 |
| 2015-12-03 | 346 | 346 | 343 | 344 | 6,000 | 3,440 |
| 2015-12-02 | 350 | 350 | 346 | 346 | 4,000 | 3,460 |
| 2015-12-01 | 346 | 347 | 346 | 347 | 6,000 | 3,470 |
| 2015-11-30 | 346 | 346 | 343 | 343 | 10,000 | 3,430 |
| 2015-11-27 | 350 | 350 | 345 | 346 | 10,000 | 3,460 |
| 2015-11-26 | 352 | 352 | 345 | 347 | 4,000 | 3,470 |
| 2015-11-25 | 351 | 351 | 342 | 349 | 13,000 | 3,490 |
| 2015-11-24 | 352 | 352 | 351 | 351 | 3,000 | 3,510 |
| 2015-11-20 | 351 | 351 | 349 | 349 | 6,000 | 3,490 |
| 2015-11-19 | 349 | 350 | 346 | 350 | 11,000 | 3,500 |
| 2015-11-18 | 352 | 352 | 349 | 349 | 5,000 | 3,490 |
| 2015-11-17 | 350 | 350 | 350 | 350 | 6,000 | 3,500 |
| 2015-11-16 | 350 | 350 | 349 | 349 | 5,000 | 3,490 |
| 2015-11-13 | 346 | 347 | 346 | 347 | 8,000 | 3,470 |
| 2015-11-12 | 352 | 352 | 349 | 351 | 4,000 | 3,510 |
| 2015-11-11 | 352 | 353 | 351 | 352 | 8,000 | 3,520 |
| 2015-11-10 | 355 | 355 | 355 | 355 | 3,000 | 3,550 |
| 2015-11-09 | 360 | 361 | 355 | 355 | 6,000 | 3,550 |
| 2015-11-05 | 355 | 355 | 353 | 353 | 3,000 | 3,530 |
| 2015-11-04 | 354 | 360 | 354 | 360 | 5,000 | 3,600 |
| 2015-11-02 | 358 | 358 | 350 | 350 | 10,000 | 3,500 |
| 2015-10-30 | 354 | 358 | 352 | 354 | 10,000 | 3,540 |
| 2015-10-29 | 361 | 361 | 352 | 356 | 11,000 | 3,560 |
| 2015-10-28 | 357 | 358 | 357 | 358 | 2,000 | 3,580 |
| 2015-10-27 | 362 | 362 | 356 | 357 | 15,000 | 3,570 |
| 2015-10-26 | 371 | 371 | 362 | 362 | 8,000 | 3,620 |
| 2015-10-23 | 362 | 362 | 362 | 362 | 1,000 | 3,620 |
| 2015-10-22 | 359 | 359 | 359 | 359 | 1,000 | 3,590 |
| 2015-10-21 | 357 | 365 | 357 | 358 | 4,000 | 3,580 |
| 2015-10-20 | 366 | 366 | 355 | 357 | 8,000 | 3,570 |
| 2015-10-19 | 366 | 366 | 366 | 366 | 1,000 | 3,660 |
| 2015-10-16 | 362 | 362 | 359 | 359 | 3,000 | 3,590 |
| 2015-10-14 | 355 | 362 | 355 | 362 | 4,000 | 3,620 |
| 2015-10-13 | 372 | 372 | 362 | 362 | 11,000 | 3,620 |
| 2015-10-09 | 359 | 359 | 359 | 359 | 1,000 | 3,590 |
| 2015-10-08 | 362 | 362 | 358 | 359 | 3,000 | 3,590 |
| 2015-10-07 | 362 | 364 | 357 | 362 | 7,000 | 3,620 |
| 2015-10-06 | 363 | 363 | 360 | 362 | 5,000 | 3,620 |
| 2015-10-05 | 360 | 362 | 354 | 362 | 20,000 | 3,620 |
| 2015-10-02 | 369 | 376 | 366 | 366 | 17,000 | 3,660 |
| 2015-10-01 | 366 | 366 | 360 | 366 | 6,000 | 3,660 |
| 2015-09-30 | 367 | 367 | 356 | 356 | 6,000 | 3,560 |
| 2015-09-29 | 362 | 362 | 357 | 361 | 4,000 | 3,610 |
| 2015-09-25 | 369 | 369 | 358 | 358 | 9,000 | 3,580 |
| 2015-09-24 | 369 | 369 | 369 | 369 | 3,000 | 3,690 |
| 2015-09-18 | 366 | 366 | 366 | 366 | 8,000 | 3,660 |
| 2015-09-17 | 353 | 353 | 353 | 353 | 5,000 | 3,530 |
| 2015-09-16 | 364 | 364 | 356 | 356 | 7,000 | 3,560 |
| 2015-09-15 | 361 | 364 | 361 | 364 | 4,000 | 3,640 |
| 2015-09-14 | 369 | 369 | 361 | 361 | 3,000 | 3,610 |
| 2015-09-11 | 363 | 363 | 363 | 363 | 3,000 | 3,630 |
| 2015-09-10 | 358 | 360 | 358 | 360 | 5,000 | 3,600 |
| 2015-09-09 | 355 | 359 | 355 | 359 | 11,000 | 3,590 |
| 2015-09-08 | 350 | 354 | 349 | 354 | 7,000 | 3,540 |
| 2015-09-07 | 350 | 351 | 348 | 350 | 15,000 | 3,500 |
| 2015-09-04 | 364 | 364 | 352 | 359 | 14,000 | 3,590 |
| 2015-09-03 | 360 | 361 | 360 | 361 | 2,000 | 3,610 |
| 2015-09-02 | 360 | 360 | 358 | 359 | 10,000 | 3,590 |
| 2015-09-01 | 380 | 380 | 360 | 362 | 10,000 | 3,620 |
| 2015-08-31 | 378 | 378 | 378 | 378 | 7,000 | 3,780 |
| 2015-08-28 | 364 | 370 | 363 | 370 | 9,000 | 3,700 |
| 2015-08-27 | 358 | 361 | 356 | 356 | 13,000 | 3,560 |
| 2015-08-26 | 355 | 359 | 345 | 345 | 9,000 | 3,450 |
| 2015-08-25 | 325 | 372 | 311 | 335 | 51,000 | 3,350 |
| 2015-08-24 | 365 | 383 | 347 | 347 | 48,000 | 3,470 |
| 2015-08-21 | 381 | 385 | 374 | 381 | 11,000 | 3,810 |
| 2015-08-20 | 400 | 400 | 389 | 389 | 21,000 | 3,890 |
| 2015-08-19 | 401 | 405 | 397 | 402 | 9,000 | 4,020 |
| 2015-08-18 | 409 | 410 | 406 | 406 | 21,000 | 4,060 |
| 2015-08-17 | 402 | 410 | 402 | 409 | 49,000 | 4,090 |
| 2015-08-14 | 404 | 405 | 393 | 402 | 19,000 | 4,020 |
| 2015-08-13 | 381 | 396 | 381 | 396 | 11,000 | 3,960 |
| 2015-08-12 | 385 | 392 | 382 | 385 | 19,000 | 3,850 |
| 2015-08-11 | 393 | 397 | 392 | 392 | 18,000 | 3,920 |
| 2015-08-10 | 392 | 400 | 392 | 393 | 17,000 | 3,930 |
| 2015-08-07 | 396 | 396 | 394 | 394 | 2,000 | 3,940 |
| 2015-08-06 | 398 | 398 | 398 | 398 | 1,000 | 3,980 |
| 2015-08-05 | 399 | 400 | 399 | 400 | 8,000 | 4,000 |
| 2015-08-04 | 403 | 405 | 399 | 399 | 13,000 | 3,990 |
| 2015-08-03 | 390 | 398 | 390 | 391 | 12,000 | 3,910 |
| 2015-07-31 | 390 | 394 | 387 | 387 | 22,000 | 3,870 |
| 2015-07-30 | 395 | 396 | 391 | 392 | 12,000 | 3,920 |
| 2015-07-29 | 399 | 401 | 391 | 395 | 24,000 | 3,950 |
| 2015-07-28 | 399 | 407 | 391 | 399 | 28,000 | 3,990 |
| 2015-07-27 | 411 | 412 | 393 | 399 | 32,000 | 3,990 |
| 2015-07-24 | 400 | 411 | 400 | 404 | 14,000 | 4,040 |
| 2015-07-23 | 406 | 407 | 401 | 405 | 8,000 | 4,050 |
| 2015-07-22 | 406 | 406 | 401 | 401 | 10,000 | 4,010 |
| 2015-07-21 | 415 | 415 | 406 | 406 | 8,000 | 4,060 |
| 2015-07-17 | 420 | 420 | 410 | 410 | 12,000 | 4,100 |
| 2015-07-16 | 420 | 420 | 415 | 416 | 16,000 | 4,160 |
| 2015-07-15 | 412 | 417 | 410 | 413 | 12,000 | 4,130 |
| 2015-07-14 | 412 | 413 | 405 | 406 | 13,000 | 4,060 |
| 2015-07-13 | 414 | 414 | 385 | 400 | 15,000 | 4,000 |
| 2015-07-10 | 410 | 410 | 400 | 409 | 31,000 | 4,090 |
| 2015-07-09 | 383 | 400 | 382 | 400 | 23,000 | 4,000 |
| 2015-07-08 | 408 | 409 | 388 | 388 | 29,000 | 3,880 |
| 2015-07-07 | 395 | 406 | 394 | 403 | 22,000 | 4,030 |
| 2015-07-06 | 389 | 410 | 387 | 391 | 41,000 | 3,910 |
| 2015-07-03 | 393 | 410 | 393 | 410 | 51,000 | 4,100 |
| 2015-07-02 | 400 | 400 | 390 | 391 | 9,000 | 3,910 |
| 2015-07-01 | 399 | 399 | 389 | 393 | 13,000 | 3,930 |
| 2015-06-30 | 383 | 404 | 383 | 403 | 24,000 | 4,030 |
| 2015-06-29 | 381 | 389 | 380 | 383 | 25,000 | 3,830 |
| 2015-06-26 | 390 | 396 | 384 | 396 | 27,000 | 3,960 |
| 2015-06-25 | 405 | 407 | 390 | 390 | 48,000 | 3,900 |
| 2015-06-24 | 447 | 448 | 402 | 405 | 331,000 | 4,050 |
| 2015-06-23 | 372 | 375 | 372 | 375 | 6,000 | 3,750 |
| 2015-06-22 | 375 | 375 | 372 | 372 | 5,000 | 3,720 |
| 2015-06-19 | 372 | 375 | 372 | 374 | 16,000 | 3,740 |
| 2015-06-18 | 373 | 373 | 371 | 371 | 5,000 | 3,710 |
| 2015-06-17 | 370 | 370 | 370 | 370 | 1,000 | 3,700 |
| 2015-06-16 | 373 | 373 | 373 | 373 | 5,000 | 3,730 |
| 2015-06-15 | 375 | 375 | 372 | 372 | 2,000 | 3,720 |
| 2015-06-12 | 375 | 375 | 374 | 374 | 3,000 | 3,740 |
| 2015-06-11 | 367 | 374 | 367 | 374 | 4,000 | 3,740 |
| 2015-06-10 | 369 | 369 | 365 | 365 | 10,000 | 3,650 |
| 2015-06-09 | 371 | 371 | 368 | 368 | 8,000 | 3,680 |
| 2015-06-08 | 373 | 374 | 373 | 373 | 14,000 | 3,730 |
| 2015-06-05 | 368 | 368 | 368 | 368 | 1,000 | 3,680 |
| 2015-06-04 | 370 | 370 | 368 | 368 | 4,000 | 3,680 |
| 2015-06-03 | 367 | 370 | 364 | 370 | 15,000 | 3,700 |
| 2015-06-02 | 367 | 368 | 366 | 366 | 4,000 | 3,660 |
| 2015-06-01 | 363 | 367 | 363 | 367 | 3,000 | 3,670 |
| 2015-05-29 | 368 | 373 | 363 | 363 | 18,000 | 3,630 |
| 2015-05-28 | 365 | 373 | 365 | 365 | 20,000 | 3,650 |
| 2015-05-27 | 353 | 375 | 353 | 365 | 57,000 | 3,650 |
| 2015-05-26 | 348 | 354 | 346 | 354 | 29,000 | 3,540 |
| 2015-05-25 | 345 | 345 | 345 | 345 | 4,000 | 3,450 |
| 2015-05-22 | 346 | 347 | 344 | 345 | 9,000 | 3,450 |
| 2015-05-21 | 343 | 348 | 343 | 348 | 10,000 | 3,480 |
| 2015-05-20 | 345 | 345 | 342 | 342 | 6,000 | 3,420 |
| 2015-05-19 | 347 | 347 | 342 | 345 | 5,000 | 3,450 |
| 2015-05-18 | 344 | 345 | 343 | 343 | 19,000 | 3,430 |
| 2015-05-15 | 348 | 348 | 347 | 348 | 8,000 | 3,480 |
| 2015-05-14 | 338 | 348 | 338 | 348 | 9,000 | 3,480 |
| 2015-05-13 | 339 | 343 | 339 | 339 | 5,000 | 3,390 |
| 2015-05-12 | 338 | 338 | 338 | 338 | 5,000 | 3,380 |
| 2015-05-11 | 340 | 342 | 339 | 342 | 9,000 | 3,420 |
| 2015-05-08 | 340 | 342 | 340 | 342 | 4,000 | 3,420 |
| 2015-05-07 | 342 | 342 | 341 | 341 | 6,000 | 3,410 |
| 2015-05-01 | 347 | 348 | 342 | 342 | 12,000 | 3,420 |
| 2015-04-30 | 345 | 348 | 342 | 345 | 13,000 | 3,450 |
| 2015-04-28 | 345 | 345 | 342 | 345 | 5,000 | 3,450 |
| 2015-04-27 | 342 | 345 | 342 | 345 | 6,000 | 3,450 |
| 2015-04-24 | 341 | 343 | 341 | 341 | 6,000 | 3,410 |
| 2015-04-23 | 342 | 342 | 341 | 341 | 11,000 | 3,410 |
| 2015-04-22 | 342 | 348 | 342 | 344 | 18,000 | 3,440 |
| 2015-04-21 | 343 | 343 | 341 | 343 | 6,000 | 3,430 |
| 2015-04-20 | 346 | 346 | 346 | 346 | 5,000 | 3,460 |
| 2015-04-17 | 343 | 345 | 342 | 343 | 7,000 | 3,430 |
| 2015-04-16 | 343 | 343 | 342 | 342 | 3,000 | 3,420 |
| 2015-04-15 | 344 | 344 | 343 | 343 | 8,000 | 3,430 |
| 2015-04-14 | 347 | 347 | 344 | 344 | 6,000 | 3,440 |
| 2015-04-13 | 347 | 347 | 347 | 347 | 2,000 | 3,470 |
| 2015-04-10 | 348 | 350 | 345 | 345 | 9,000 | 3,450 |
| 2015-04-09 | 348 | 348 | 344 | 344 | 8,000 | 3,440 |
| 2015-04-08 | 349 | 349 | 345 | 347 | 6,000 | 3,470 |
| 2015-04-07 | 345 | 345 | 344 | 345 | 10,000 | 3,450 |
| 2015-04-06 | 346 | 346 | 345 | 345 | 5,000 | 3,450 |
| 2015-04-03 | 348 | 352 | 347 | 350 | 8,000 | 3,500 |
| 2015-04-02 | 350 | 352 | 349 | 352 | 17,000 | 3,520 |
| 2015-04-01 | 350 | 352 | 346 | 350 | 26,000 | 3,500 |
| 2015-03-31 | 350 | 350 | 346 | 346 | 9,000 | 3,460 |
| 2015-03-30 | 342 | 350 | 342 | 349 | 10,000 | 3,490 |
| 2015-03-27 | 345 | 345 | 342 | 342 | 7,000 | 3,420 |
| 2015-03-26 | 346 | 346 | 345 | 345 | 4,000 | 3,450 |
| 2015-03-25 | 348 | 348 | 346 | 346 | 3,000 | 3,460 |
| 2015-03-24 | 349 | 350 | 349 | 349 | 7,000 | 3,490 |
| 2015-03-23 | 350 | 350 | 346 | 349 | 10,000 | 3,490 |
| 2015-03-20 | 350 | 350 | 345 | 345 | 17,000 | 3,450 |
| 2015-03-19 | 351 | 351 | 348 | 348 | 7,000 | 3,480 |
| 2015-03-18 | 347 | 352 | 344 | 349 | 20,000 | 3,490 |
| 2015-03-17 | 351 | 354 | 347 | 347 | 16,000 | 3,470 |
| 2015-03-16 | 350 | 355 | 348 | 354 | 16,000 | 3,540 |
| 2015-03-13 | 351 | 351 | 351 | 351 | 1,000 | 3,510 |
| 2015-03-12 | 354 | 355 | 352 | 355 | 12,000 | 3,550 |
| 2015-03-11 | 350 | 353 | 350 | 353 | 2,000 | 3,530 |
| 2015-03-10 | 352 | 352 | 350 | 350 | 3,000 | 3,500 |
| 2015-03-09 | 350 | 351 | 350 | 350 | 3,000 | 3,500 |
| 2015-03-06 | 348 | 350 | 348 | 350 | 4,000 | 3,500 |
| 2015-03-05 | 348 | 351 | 348 | 351 | 6,000 | 3,510 |
| 2015-03-04 | 349 | 349 | 349 | 349 | 3,000 | 3,490 |
| 2015-03-03 | 353 | 353 | 351 | 351 | 6,000 | 3,510 |
| 2015-03-02 | 350 | 354 | 350 | 353 | 23,000 | 3,530 |
| 2015-02-27 | 350 | 350 | 350 | 350 | 8,000 | 3,500 |
| 2015-02-26 | 353 | 353 | 353 | 353 | 3,000 | 3,530 |
| 2015-02-25 | 350 | 354 | 349 | 354 | 6,000 | 3,540 |
| 2015-02-24 | 354 | 354 | 350 | 350 | 5,000 | 3,500 |
| 2015-02-23 | 350 | 352 | 350 | 352 | 3,000 | 3,520 |
| 2015-02-20 | 355 | 355 | 351 | 351 | 10,000 | 3,510 |
| 2015-02-19 | 351 | 355 | 348 | 355 | 11,000 | 3,550 |
| 2015-02-18 | 353 | 354 | 350 | 351 | 29,000 | 3,510 |
| 2015-02-17 | 350 | 351 | 350 | 351 | 5,000 | 3,510 |
| 2015-02-16 | 351 | 353 | 351 | 351 | 10,000 | 3,510 |
| 2015-02-13 | 350 | 351 | 350 | 351 | 4,000 | 3,510 |
| 2015-02-12 | 347 | 353 | 347 | 350 | 17,000 | 3,500 |
| 2015-02-10 | 345 | 345 | 345 | 345 | 3,000 | 3,450 |
| 2015-02-09 | 345 | 345 | 345 | 345 | 1,000 | 3,450 |
| 2015-02-06 | 347 | 347 | 347 | 347 | 3,000 | 3,470 |
| 2015-02-05 | 345 | 347 | 342 | 343 | 8,000 | 3,430 |
| 2015-02-04 | 340 | 345 | 340 | 345 | 19,000 | 3,450 |
| 2015-02-03 | 347 | 348 | 340 | 340 | 28,000 | 3,400 |
| 2015-02-02 | 347 | 347 | 343 | 346 | 9,000 | 3,460 |
| 2015-01-30 | 357 | 357 | 353 | 353 | 14,000 | 3,530 |
| 2015-01-29 | 351 | 355 | 351 | 355 | 19,000 | 3,550 |
| 2015-01-28 | 351 | 354 | 351 | 354 | 4,000 | 3,540 |
| 2015-01-27 | 350 | 353 | 350 | 350 | 13,000 | 3,500 |
| 2015-01-26 | 350 | 353 | 350 | 350 | 14,000 | 3,500 |
| 2015-01-23 | 351 | 351 | 350 | 350 | 4,000 | 3,500 |
| 2015-01-22 | 352 | 352 | 351 | 351 | 21,000 | 3,510 |
| 2015-01-21 | 357 | 360 | 352 | 352 | 12,000 | 3,520 |
| 2015-01-20 | 355 | 360 | 352 | 355 | 34,000 | 3,550 |
| 2015-01-19 | 355 | 357 | 352 | 355 | 15,000 | 3,550 |
| 2015-01-16 | 349 | 353 | 349 | 352 | 23,000 | 3,520 |
| 2015-01-15 | 349 | 349 | 348 | 349 | 4,000 | 3,490 |
| 2015-01-14 | 352 | 352 | 348 | 350 | 12,000 | 3,500 |
| 2015-01-13 | 360 | 360 | 354 | 355 | 12,000 | 3,550 |
| 2015-01-09 | 356 | 356 | 356 | 356 | 2,000 | 3,560 |
| 2015-01-08 | 354 | 360 | 354 | 359 | 9,000 | 3,590 |
| 2015-01-07 | 347 | 361 | 347 | 355 | 13,000 | 3,550 |
| 2015-01-06 | 358 | 358 | 351 | 351 | 3,000 | 3,510 |
| 2015-01-05 | 358 | 359 | 358 | 358 | 7,000 | 3,580 |
分割・併合履歴 ： [2017-05-29]1株→0.1株 [1991-11-26]1株→1.1株
