6492 岡野バルブ製造(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	2,706	2,706	2,706	2,706	500	2,706
2017-12-28	2,690	2,707	2,671	2,707	800	2,707
2017-12-27	2,699	2,705	2,671	2,671	600	2,671
2017-12-26	2,680	2,680	2,670	2,672	600	2,672
2017-12-25	2,718	2,718	2,677	2,691	1,100	2,691
2017-12-22	2,728	2,728	2,677	2,720	3,300	2,720
2017-12-21	2,750	2,750	2,700	2,728	1,900	2,728
2017-12-20	2,772	2,772	2,750	2,750	4,200	2,750
2017-12-19	2,780	2,780	2,762	2,765	1,300	2,765
2017-12-18	2,786	2,786	2,778	2,778	600	2,778
2017-12-15	2,781	2,781	2,780	2,781	400	2,781
2017-12-13	2,780	2,783	2,780	2,781	1,500	2,781
2017-12-12	2,818	2,827	2,780	2,780	2,100	2,780
2017-12-11	2,791	2,791	2,791	2,791	100	2,791
2017-12-08	2,827	2,827	2,791	2,791	1,500	2,791
2017-12-07	2,802	2,802	2,799	2,800	700	2,800
2017-12-06	2,811	2,811	2,807	2,807	400	2,807
2017-12-05	2,818	2,818	2,804	2,804	200	2,804
2017-12-04	2,818	2,818	2,818	2,818	100	2,818
2017-12-01	2,790	2,790	2,790	2,790	200	2,790
2017-11-30	2,811	2,811	2,790	2,790	600	2,790
2017-11-29	2,830	2,850	2,806	2,811	700	2,811
2017-11-28	2,840	2,840	2,834	2,834	300	2,834
2017-11-27	2,820	2,840	2,820	2,840	300	2,840
2017-11-24	2,790	2,840	2,790	2,840	200	2,840
2017-11-22	2,818	2,818	2,818	2,818	900	2,818
2017-11-21	2,818	2,818	2,818	2,818	100	2,818
2017-11-20	2,818	2,818	2,818	2,818	800	2,818
2017-11-17	2,800	2,817	2,800	2,817	700	2,817
2017-11-16	2,800	2,804	2,785	2,800	1,100	2,800
2017-11-15	2,810	2,812	2,800	2,800	900	2,800
2017-11-13	2,785	2,785	2,785	2,785	100	2,785
2017-11-10	2,791	2,791	2,784	2,785	1,000	2,785
2017-11-09	2,800	2,805	2,800	2,800	800	2,800
2017-11-08	2,810	2,810	2,800	2,800	400	2,800
2017-11-07	2,812	2,815	2,810	2,810	800	2,810
2017-11-06	2,825	2,969	2,812	2,812	3,800	2,812
2017-11-02	2,825	2,828	2,802	2,828	1,700	2,828
2017-11-01	2,825	2,825	2,825	2,825	300	2,825
2017-10-31	2,828	2,828	2,825	2,825	1,300	2,825
2017-10-30	2,840	2,840	2,840	2,840	200	2,840
2017-10-27	2,864	2,864	2,835	2,836	600	2,836
2017-10-26	2,864	2,864	2,864	2,864	200	2,864
2017-10-25	2,865	2,865	2,845	2,864	700	2,864
2017-10-24	2,876	2,876	2,865	2,865	300	2,865
2017-10-23	2,880	2,880	2,880	2,880	200	2,880
2017-10-20	2,845	2,845	2,845	2,845	500	2,845
2017-10-19	2,845	2,845	2,840	2,845	700	2,845
2017-10-18	2,848	2,848	2,845	2,845	600	2,845
2017-10-17	2,838	2,840	2,838	2,840	200	2,840
2017-10-16	2,831	2,831	2,831	2,831	200	2,831
2017-10-13	2,828	2,878	2,828	2,829	300	2,829
2017-10-12	2,855	2,856	2,828	2,828	2,300	2,828
2017-10-11	2,857	2,857	2,857	2,857	100	2,857
2017-10-10	2,883	2,883	2,883	2,883	200	2,883
2017-10-06	2,910	2,910	2,900	2,901	700	2,901
2017-10-05	2,905	2,905	2,905	2,905	100	2,905
2017-10-04	2,898	2,905	2,892	2,905	500	2,905
2017-10-03	2,898	2,898	2,898	2,898	100	2,898
2017-10-02	2,897	2,898	2,897	2,898	200	2,898
2017-09-29	2,944	2,944	2,894	2,897	900	2,897
2017-09-28	2,905	2,905	2,884	2,900	800	2,900
2017-09-27	2,891	2,891	2,891	2,891	100	2,891
2017-09-25	2,934	2,934	2,884	2,931	500	2,931
2017-09-22	2,884	2,934	2,884	2,934	300	2,934
2017-09-21	2,951	2,951	2,951	2,951	1,200	2,951
2017-09-20	2,954	2,954	2,904	2,952	900	2,952
2017-09-19	2,900	2,920	2,879	2,904	700	2,904
2017-09-15	2,900	2,900	2,900	2,900	100	2,900
2017-09-14	2,891	2,891	2,891	2,891	700	2,891
2017-09-13	2,861	2,861	2,861	2,861	200	2,861
2017-09-12	2,860	2,860	2,860	2,860	200	2,860
2017-09-08	2,881	2,881	2,850	2,850	1,500	2,850
2017-09-07	2,881	2,881	2,881	2,881	300	2,881
2017-09-06	2,857	2,857	2,852	2,853	400	2,853
2017-09-05	2,861	2,861	2,860	2,860	500	2,860
2017-09-04	2,904	2,904	2,860	2,860	800	2,860
2017-08-31	2,865	2,865	2,865	2,865	600	2,865
2017-08-30	2,877	2,877	2,865	2,865	1,300	2,865
2017-08-29	2,875	2,875	2,875	2,875	100	2,875
2017-08-28	2,875	2,875	2,875	2,875	200	2,875
2017-08-25	2,875	2,875	2,875	2,875	200	2,875
2017-08-23	2,870	2,870	2,870	2,870	500	2,870
2017-08-22	2,905	2,905	2,880	2,880	400	2,880
2017-08-21	2,945	2,945	2,905	2,905	200	2,905
2017-08-18	2,995	2,995	2,945	2,945	900	2,945
2017-08-17	2,940	2,945	2,940	2,945	200	2,945
2017-08-16	2,940	2,940	2,940	2,940	100	2,940
2017-08-15	2,915	2,915	2,867	2,900	1,600	2,900
2017-08-14	2,916	2,916	2,915	2,915	600	2,915
2017-08-09	2,939	2,939	2,928	2,928	200	2,928
2017-08-08	2,939	2,939	2,939	2,939	200	2,939
2017-08-07	2,939	2,939	2,939	2,939	200	2,939
2017-08-04	2,948	2,948	2,939	2,939	200	2,939
2017-08-03	2,939	2,950	2,939	2,950	600	2,950
2017-08-02	2,938	2,938	2,938	2,938	100	2,938
2017-08-01	2,925	2,925	2,915	2,915	300	2,915
2017-07-31	2,950	2,950	2,925	2,925	900	2,925
2017-07-28	2,950	2,950	2,925	2,925	1,700	2,925
2017-07-27	2,950	2,970	2,943	2,950	500	2,950
2017-07-26	2,942	2,942	2,942	2,942	200	2,942
2017-07-24	2,956	2,956	2,942	2,942	300	2,942
2017-07-21	2,955	2,955	2,955	2,955	100	2,955
2017-07-20	2,981	2,982	2,955	2,955	1,200	2,955
2017-07-19	2,952	2,953	2,952	2,952	500	2,952
2017-07-18	2,941	2,941	2,941	2,941	200	2,941
2017-07-13	2,980	2,980	2,940	2,940	3,100	2,940
2017-07-12	2,959	2,959	2,959	2,959	100	2,959
2017-07-11	2,948	2,948	2,941	2,941	200	2,941
2017-07-10	2,978	2,978	2,978	2,978	1,000	2,978
2017-07-07	2,920	2,955	2,920	2,955	400	2,955
2017-07-06	2,925	2,925	2,925	2,925	700	2,925
2017-07-05	2,947	2,947	2,943	2,943	300	2,943
2017-07-04	2,947	2,947	2,947	2,947	100	2,947
2017-07-03	2,952	2,952	2,947	2,947	500	2,947
2017-06-30	2,945	2,947	2,945	2,947	1,300	2,947
2017-06-29	2,991	2,991	2,950	2,952	1,200	2,952
2017-06-28	2,962	2,962	2,962	2,962	500	2,962
2017-06-26	2,992	2,992	2,992	2,992	200	2,992
2017-06-23	2,962	2,962	2,962	2,962	100	2,962
2017-06-22	2,962	2,962	2,962	2,962	200	2,962
2017-06-21	2,970	2,970	2,961	2,961	300	2,961
2017-06-20	3,020	3,020	2,970	3,000	1,100	3,000
2017-06-19	2,945	2,970	2,935	2,970	600	2,970
2017-06-16	2,940	2,940	2,940	2,940	100	2,940
2017-06-15	2,940	2,940	2,940	2,940	200	2,940
2017-06-13	2,940	2,940	2,940	2,940	100	2,940
2017-06-12	2,935	2,940	2,930	2,940	700	2,940
2017-06-08	2,935	2,940	2,935	2,935	300	2,935
2017-06-07	2,940	2,941	2,940	2,940	900	2,940
2017-06-05	2,950	2,950	2,940	2,940	500	2,940
2017-06-02	2,940	2,940	2,940	2,940	100	2,940
2017-06-01	2,962	2,962	2,940	2,940	200	2,940
2017-05-31	2,910	2,992	2,910	2,992	1,100	2,992
2017-05-30	2,950	2,950	2,904	2,904	200	2,904
2017-05-29	2,901	2,901	2,901	2,901	100	2,901
2017-05-26	291	292	289	290	18,000	2,900
2017-05-25	289	293	289	291	23,000	2,910
2017-05-24	287	295	287	295	13,000	2,950
2017-05-23	295	295	295	295	1,000	2,950
2017-05-22	295	295	295	295	5,000	2,950
2017-05-19	297	300	297	300	23,000	3,000
2017-05-18	300	300	297	298	4,000	2,980
2017-05-17	298	298	298	298	5,000	2,980
2017-05-16	300	300	298	298	2,000	2,980
2017-05-15	297	297	297	297	4,000	2,970
2017-05-12	300	300	297	297	4,000	2,970
2017-05-11	297	302	297	300	3,000	3,000
2017-05-10	300	300	300	300	21,000	3,000
2017-05-09	300	300	300	300	1,000	3,000
2017-05-08	295	298	295	298	4,000	2,980
2017-05-02	295	295	295	295	11,000	2,950
2017-04-28	290	291	290	291	16,000	2,910
2017-04-26	290	290	290	290	1,000	2,900
2017-04-25	290	290	290	290	4,000	2,900
2017-04-21	295	295	292	292	3,000	2,920
2017-04-20	295	295	295	295	6,000	2,950
2017-04-19	290	295	290	295	3,000	2,950
2017-04-18	300	300	292	292	3,000	2,920
2017-04-17	284	285	284	285	3,000	2,850
2017-04-14	283	284	283	284	2,000	2,840
2017-04-13	288	288	284	284	2,000	2,840
2017-04-12	290	291	288	289	8,000	2,890
2017-04-11	296	296	291	291	10,000	2,910
2017-04-10	301	301	296	296	10,000	2,960
2017-04-07	300	303	300	301	11,000	3,010
2017-04-06	302	302	299	299	13,000	2,990
2017-04-05	302	303	302	303	3,000	3,030
2017-04-04	308	308	302	302	8,000	3,020
2017-04-03	304	304	304	304	1,000	3,040
2017-03-31	310	310	302	308	13,000	3,080
2017-03-30	310	310	308	308	6,000	3,080
2017-03-29	309	310	307	310	14,000	3,100
2017-03-28	302	307	302	307	5,000	3,070
2017-03-27	313	313	308	308	4,000	3,080
2017-03-24	306	306	306	306	12,000	3,060
2017-03-22	304	308	304	306	7,000	3,060
2017-03-21	312	312	308	308	3,000	3,080
2017-03-17	309	309	309	309	7,000	3,090
2017-03-16	305	305	305	305	1,000	3,050
2017-03-15	305	305	302	304	4,000	3,040
2017-03-14	302	302	301	302	7,000	3,020
2017-03-13	302	302	301	302	4,000	3,020
2017-03-10	302	302	302	302	2,000	3,020
2017-03-09	300	300	300	300	12,000	3,000
2017-03-08	307	307	302	302	5,000	3,020
2017-03-07	307	307	307	307	19,000	3,070
2017-03-06	301	307	301	307	7,000	3,070
2017-03-03	304	304	304	304	2,000	3,040
2017-03-02	307	307	302	305	8,000	3,050
2017-03-01	304	307	304	307	4,000	3,070
2017-02-28	304	304	303	303	6,000	3,030
2017-02-27	304	304	304	304	6,000	3,040
2017-02-24	304	304	302	304	5,000	3,040
2017-02-23	304	304	302	304	6,000	3,040
2017-02-22	304	304	303	304	4,000	3,040
2017-02-21	304	304	304	304	6,000	3,040
2017-02-20	306	306	304	304	7,000	3,040
2017-02-17	303	304	303	304	2,000	3,040
2017-02-16	303	303	303	303	3,000	3,030
2017-02-15	304	304	303	303	4,000	3,030
2017-02-14	306	306	304	304	3,000	3,040
2017-02-13	306	306	305	306	4,000	3,060
2017-02-10	304	306	304	306	2,000	3,060
2017-02-09	303	306	303	306	3,000	3,060
2017-02-08	306	306	306	306	3,000	3,060
2017-02-07	303	306	303	306	8,000	3,060
2017-02-06	306	306	306	306	1,000	3,060
2017-02-03	305	307	304	306	11,000	3,060
2017-02-02	309	309	307	307	16,000	3,070
2017-02-01	303	303	303	303	1,000	3,030
2017-01-31	304	307	303	307	11,000	3,070
2017-01-30	307	307	306	307	4,000	3,070
2017-01-27	306	307	304	307	7,000	3,070
2017-01-26	303	307	303	307	9,000	3,070
2017-01-25	302	304	302	303	17,000	3,030
2017-01-24	303	303	302	302	10,000	3,020
2017-01-23	304	304	302	303	15,000	3,030
2017-01-20	303	304	302	304	34,000	3,040
2017-01-19	292	303	292	303	25,000	3,030
2017-01-18	295	296	292	292	10,000	2,920
2017-01-17	293	295	292	292	17,000	2,920
2017-01-16	304	307	296	296	27,000	2,960
2017-01-13	292	313	292	304	93,000	3,040
2017-01-12	288	289	288	289	7,000	2,890
2017-01-11	284	288	284	288	11,000	2,880
2017-01-10	281	285	281	285	11,000	2,850
2017-01-06	281	281	281	281	3,000	2,810
2017-01-05	285	285	281	281	4,000	2,810
2017-01-04	280	281	280	281	8,000	2,810

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