1. HOME >
  2. 株価時系列 >
  3. 6492 >
  4. 2016年

6492 岡野バルブ製造(株) の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-3028328327627611,0002,760
2016-12-2927028327028319,0002,830
2016-12-2727127126727027,0002,700
2016-12-2627227327127133,0002,710
2016-12-2227627627027222,0002,720
2016-12-2128328528128129,0002,810
2016-12-2028128127827813,0002,780
2016-12-1927728127728120,0002,810
2016-12-162742802742749,0002,740
2016-12-1527427727327314,0002,730
2016-12-142782782742745,0002,740
2016-12-1327527627427416,0002,740
2016-12-1228228227727913,0002,790
2016-12-0928528527928221,0002,820
2016-12-0827728327627917,0002,790
2016-12-0727627827627714,0002,770
2016-12-0627527627227411,0002,740
2016-12-052712712712712,0002,710
2016-12-0227227326827119,0002,710
2016-12-012702702622649,0002,640
2016-11-3026526626526611,0002,660
2016-11-2926026226026024,0002,600
2016-11-2826026126026014,0002,600
2016-11-2526026126026016,0002,600
2016-11-2426026426026015,0002,600
2016-11-2226026026026016,0002,600
2016-11-212602612602609,0002,600
2016-11-1826526825926027,0002,600
2016-11-1726026225825810,0002,580
2016-11-1625126025126026,0002,600
2016-11-1525325425025311,0002,530
2016-11-1424925324625014,0002,500
2016-11-1125025024525014,0002,500
2016-11-1024324724124714,0002,470
2016-11-0924524523724066,0002,400
2016-11-0825025024724714,0002,470
2016-11-072502512502516,0002,510
2016-11-0425625625025021,0002,500
2016-11-0226226225825912,0002,590
2016-11-0125525625025612,0002,560
2016-10-3126326325425415,0002,540
2016-10-2826626726226220,0002,620
2016-10-272642642632635,0002,630
2016-10-262632642632645,0002,640
2016-10-252632642632642,0002,640
2016-10-242632632632632,0002,630
2016-10-2026726726126318,0002,630
2016-10-192622652622659,0002,650
2016-10-1826326326026017,0002,600
2016-10-1726426526326321,0002,630
2016-10-1426426426326416,0002,640
2016-10-132652652642642,0002,640
2016-10-122642652642648,0002,640
2016-10-1126426426326314,0002,630
2016-10-072652662642666,0002,660
2016-10-062682682642666,0002,660
2016-10-052632702632696,0002,690
2016-10-0426526526326318,0002,630
2016-10-032642652632639,0002,630
2016-09-3026626726326327,0002,630
2016-09-2926627026626914,0002,690
2016-09-2826526526326319,0002,630
2016-09-2726526526426510,0002,650
2016-09-262642642642643,0002,640
2016-09-232642642642642,0002,640
2016-09-212662662642642,0002,640
2016-09-2027227226426410,0002,640
2016-09-162652672642677,0002,670
2016-09-142692692642649,0002,640
2016-09-132672672672672,0002,670
2016-09-122632642632644,0002,640
2016-09-092662672632647,0002,640
2016-09-0826327226327214,0002,720
2016-09-052682682632645,0002,640
2016-09-022802802712717,0002,710
2016-09-0126728026728011,0002,800
2016-08-3127227226327011,0002,700
2016-08-302652702642704,0002,700
2016-08-2926226326126211,0002,620
2016-08-262632632602604,0002,600
2016-08-252622632602605,0002,600
2016-08-2426026225925913,0002,590
2016-08-2325425825425813,0002,580
2016-08-2226326326126212,0002,620
2016-08-1926427026026012,0002,600
2016-08-182662682662682,0002,680
2016-08-172652652652651,0002,650
2016-08-162632632622625,0002,620
2016-08-152632632602636,0002,630
2016-08-122652652642644,0002,640
2016-08-1026326425526313,0002,630
2016-08-082642642622647,0002,640
2016-08-052702702642705,0002,700
2016-08-042722722702706,0002,700
2016-08-032722722722722,0002,720
2016-08-022762762722723,0002,720
2016-08-012752752732734,0002,730
2016-07-292752752752757,0002,750
2016-07-282722722722724,0002,720
2016-07-272722722702707,0002,700
2016-07-262722722722722,0002,720
2016-07-252762762702704,0002,700
2016-07-222762832762763,0002,760
2016-07-212772772762765,0002,760
2016-07-202802802802807,0002,800
2016-07-1927227627227412,0002,740
2016-07-152722722722726,0002,720
2016-07-1428828827027110,0002,710
2016-07-122902902902905,0002,900
2016-07-1130330329029010,0002,900
2016-07-0830730730730714,0003,070
2016-07-072892912892918,0002,910
2016-07-062782782782784,0002,780
2016-07-052692752692757,0002,750
2016-07-042872872702705,0002,700
2016-07-0127527527027117,0002,710
2016-06-3027527526626614,0002,660
2016-06-292642642632634,0002,630
2016-06-2826326426226419,0002,640
2016-06-272682682602636,0002,630
2016-06-242592672552676,0002,670
2016-06-232722722692692,0002,690
2016-06-222782782752755,0002,750
2016-06-212802802782782,0002,780
2016-06-202822822802809,0002,800
2016-06-172702712692708,0002,700
2016-06-162742742712713,0002,710
2016-06-152772772772772,0002,770
2016-06-1427927927727713,0002,770
2016-06-1328128127928016,0002,800
2016-06-102812812812814,0002,810
2016-06-092892892812818,0002,810
2016-06-072832832832833,0002,830
2016-06-032842842842841,0002,840
2016-06-022922922862864,0002,860
2016-06-012922922922921,0002,920
2016-05-312952952952956,0002,950
2016-05-302882882872874,0002,870
2016-05-272922922922921,0002,920
2016-05-262872872862864,0002,860
2016-05-252892902892895,0002,890
2016-05-242902902902901,0002,900
2016-05-232922922922922,0002,920
2016-05-202903002903009,0003,000
2016-05-192892912892905,0002,900
2016-05-182992992902902,0002,900
2016-05-172882932882914,0002,910
2016-05-112912912852917,0002,910
2016-05-102912912912912,0002,910
2016-05-092912912912911,0002,910
2016-05-062912912912919,0002,910
2016-05-0229129228828816,0002,880
2016-04-2829429429029122,0002,910
2016-04-2729129629029610,0002,960
2016-04-2629129228929119,0002,910
2016-04-252912912912911,0002,910
2016-04-2229129228929110,0002,910
2016-04-2129229428729119,0002,910
2016-04-2029429429429410,0002,940
2016-04-192952952912918,0002,910
2016-04-182932932922933,0002,930
2016-04-152952972952956,0002,950
2016-04-142932932932931,0002,930
2016-04-132922922902916,0002,910
2016-04-112932972922923,0002,920
2016-04-082912952912954,0002,950
2016-04-072922962912966,0002,960
2016-04-0629529629029512,0002,950
2016-04-0530330330030112,0003,010
2016-04-043073073003078,0003,070
2016-04-0130130130030110,0003,010
2016-03-3130430430130110,0003,010
2016-03-303033033023034,0003,030
2016-03-293013013013013,0003,010
2016-03-283083083013015,0003,010
2016-03-253023023023021,0003,020
2016-03-243023023023023,0003,020
2016-03-233053053023027,0003,020
2016-03-183133133053059,0003,050
2016-03-173043053043053,0003,050
2016-03-153013013013014,0003,010
2016-03-143033033013016,0003,010
2016-03-1130130530130113,0003,010
2016-03-1029830229330074,0003,000
2016-03-093063063063069,0003,060
2016-03-083063063063062,0003,060
2016-03-043053063053063,0003,060
2016-03-033043093043093,0003,090
2016-03-023093093093091,0003,090
2016-03-013033093023097,0003,090
2016-02-293133133133135,0003,130
2016-02-263043103043074,0003,070
2016-02-2529730229730125,0003,010
2016-02-2429529629529645,0002,960
2016-02-2330030029329583,0002,950
2016-02-223003003003002,0003,000
2016-02-192972982972989,0002,980
2016-02-1830530730030029,0003,000
2016-02-172942942942943,0002,940
2016-02-1530030030030022,0003,000
2016-02-1228528528328410,0002,840
2016-02-1030330429930050,0003,000
2016-02-0930630630030359,0003,030
2016-02-08307307307307116,0003,070
2016-02-053103103073075,0003,070
2016-02-0432232231231215,0003,120
2016-02-0332732732232211,0003,220
2016-02-023293293293295,0003,290
2016-02-0132633132532925,0003,290
2016-01-293273273273277,0003,270
2016-01-283223273203276,0003,270
2016-01-273183223183226,0003,220
2016-01-2632032131131818,0003,180
2016-01-253253253213219,0003,210
2016-01-2230731530731210,0003,120
2016-01-21306307303307117,0003,070
2016-01-2031031030530673,0003,060
2016-01-1930730830730758,0003,070
2016-01-1829629929329925,0002,990
2016-01-1530630830530719,0003,070
2016-01-1431631629930238,0003,020
2016-01-1331832531132018,0003,200
2016-01-1232032031031012,0003,100
2016-01-0832532932132217,0003,220
2016-01-0733933932232426,0003,240
2016-01-063413413353378,0003,370
2016-01-0533934033734010,0003,400
2016-01-043393393393392,0003,390

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