6492 岡野バルブ製造(株) の時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	2,211	2,211	2,211	2,211	600	2,211
2018-12-27	2,032	2,130	2,032	2,111	700	2,111
2018-12-26	2,098	2,098	2,011	2,011	500	2,011
2018-12-25	2,021	2,021	1,895	1,950	1,300	1,950
2018-12-21	2,100	2,100	2,081	2,091	1,600	2,091
2018-12-20	2,400	2,400	2,250	2,250	2,200	2,250
2018-12-19	2,455	2,455	2,430	2,430	700	2,430
2018-12-18	2,482	2,528	2,466	2,466	1,800	2,466
2018-12-17	2,543	2,576	2,482	2,482	900	2,482
2018-12-14	2,550	2,550	2,543	2,543	400	2,543
2018-12-13	-	-	-	2,570	-	2,570
2018-12-12	2,570	2,570	2,570	2,570	100	2,570
2018-12-11	2,670	2,670	2,584	2,584	300	2,584
2018-12-10	2,740	2,740	2,720	2,720	2,400	2,720
2018-12-07	2,680	2,705	2,680	2,705	700	2,705
2018-12-06	2,685	2,686	2,680	2,680	3,400	2,680
2018-12-05	2,680	2,680	2,680	2,680	100	2,680
2018-12-04	2,708	2,708	2,680	2,680	500	2,680
2018-12-03	2,700	2,700	2,700	2,700	1,100	2,700
2018-11-30	2,676	2,700	2,676	2,700	5,300	2,700
2018-11-29	2,601	2,678	2,601	2,676	400	2,676
2018-11-28	2,553	2,603	2,553	2,603	300	2,603
2018-11-27	2,601	2,602	2,601	2,602	300	2,602
2018-11-26	2,582	2,600	2,582	2,600	200	2,600
2018-11-22	2,582	2,582	2,582	2,582	100	2,582
2018-11-21	2,582	2,582	2,582	2,582	200	2,582
2018-11-20	2,580	2,582	2,578	2,582	1,100	2,582
2018-11-19	2,507	2,507	2,506	2,506	500	2,506
2018-11-16	2,507	2,507	2,507	2,507	400	2,507
2018-11-15	-	-	-	2,507	-	2,507
2018-11-14	-	-	-	2,507	-	2,507
2018-11-13	2,507	2,507	2,507	2,507	800	2,507
2018-11-12	2,505	2,545	2,505	2,507	600	2,507
2018-11-09	2,521	2,521	2,521	2,521	100	2,521
2018-11-08	2,580	2,581	2,480	2,510	1,500	2,510
2018-11-07	2,580	2,580	2,580	2,580	100	2,580
2018-11-06	2,580	2,580	2,580	2,580	100	2,580
2018-11-05	2,580	2,580	2,580	2,580	100	2,580
2018-11-02	2,580	2,580	2,580	2,580	100	2,580
2018-11-01	2,580	2,580	2,580	2,580	100	2,580
2018-10-31	2,638	2,649	2,580	2,580	900	2,580
2018-10-30	-	-	-	2,530	-	2,530
2018-10-29	2,530	2,530	2,530	2,530	100	2,530
2018-10-26	2,545	2,545	2,510	2,530	1,100	2,530
2018-10-25	2,570	2,570	2,545	2,545	400	2,545
2018-10-24	2,570	2,570	2,570	2,570	100	2,570
2018-10-23	2,572	2,572	2,572	2,572	400	2,572
2018-10-22	2,575	2,575	2,572	2,572	300	2,572
2018-10-19	2,609	2,609	2,609	2,609	700	2,609
2018-10-18	2,610	2,611	2,609	2,609	1,500	2,609
2018-10-17	2,581	2,610	2,581	2,610	300	2,610
2018-10-16	2,590	2,591	2,575	2,575	600	2,575
2018-10-15	2,565	2,591	2,565	2,591	1,500	2,591
2018-10-12	2,550	2,565	2,550	2,565	200	2,565
2018-10-11	2,564	2,564	2,554	2,554	700	2,554
2018-10-10	2,564	2,564	2,564	2,564	700	2,564
2018-10-09	2,600	2,600	2,590	2,590	300	2,590
2018-10-05	2,600	2,600	2,600	2,600	100	2,600
2018-10-04	2,570	2,570	2,570	2,570	100	2,570
2018-10-03	2,601	2,601	2,590	2,595	700	2,595
2018-10-02	2,634	2,634	2,634	2,634	200	2,634
2018-10-01	-	-	-	2,595	-	2,595
2018-09-28	2,600	2,601	2,595	2,595	1,700	2,595
2018-09-27	-	-	-	2,520	-	2,520
2018-09-26	-	-	-	2,520	-	2,520
2018-09-25	2,565	2,565	2,520	2,520	400	2,520
2018-09-21	2,591	2,591	2,591	2,591	400	2,591
2018-09-20	2,565	2,566	2,565	2,566	1,200	2,566
2018-09-19	2,520	2,565	2,520	2,565	900	2,565
2018-09-18	2,506	2,510	2,506	2,510	600	2,510
2018-09-14	2,506	2,506	2,506	2,506	500	2,506
2018-09-13	-	-	-	2,505	-	2,505
2018-09-12	-	-	-	2,505	-	2,505
2018-09-11	-	-	-	2,505	-	2,505
2018-09-10	-	-	-	2,505	-	2,505
2018-09-07	2,506	2,506	2,505	2,505	300	2,505
2018-09-06	2,531	2,531	2,531	2,531	200	2,531
2018-09-05	2,531	2,531	2,531	2,531	100	2,531
2018-09-04	2,565	2,565	2,531	2,531	400	2,531
2018-09-03	2,532	2,533	2,531	2,531	500	2,531
2018-08-31	2,532	2,532	2,532	2,532	900	2,532
2018-08-30	2,532	2,532	2,532	2,532	100	2,532
2018-08-29	2,512	2,512	2,506	2,506	600	2,506
2018-08-28	-	-	-	2,506	-	2,506
2018-08-27	2,506	2,506	2,506	2,506	100	2,506
2018-08-24	2,512	2,512	2,506	2,506	400	2,506
2018-08-23	2,512	2,512	2,512	2,512	100	2,512
2018-08-22	-	-	-	2,512	-	2,512
2018-08-21	2,540	2,540	2,512	2,512	300	2,512
2018-08-20	2,540	2,540	2,540	2,540	600	2,540
2018-08-17	2,534	2,534	2,513	2,513	300	2,513
2018-08-16	2,499	2,499	2,499	2,499	100	2,499
2018-08-15	2,500	2,500	2,500	2,500	400	2,500
2018-08-14	2,502	2,502	2,500	2,500	200	2,500
2018-08-13	2,502	2,502	2,502	2,502	200	2,502
2018-08-10	-	-	-	2,527	-	2,527
2018-08-09	-	-	-	2,527	-	2,527
2018-08-08	-	-	-	2,527	-	2,527
2018-08-07	2,527	2,527	2,527	2,527	100	2,527
2018-08-06	2,501	2,501	2,501	2,501	100	2,501
2018-08-03	2,526	2,526	2,526	2,526	200	2,526
2018-08-02	2,535	2,550	2,535	2,550	300	2,550
2018-08-01	2,535	2,535	2,535	2,535	200	2,535
2018-07-31	2,531	2,532	2,531	2,532	1,000	2,532
2018-07-30	2,530	2,551	2,528	2,538	1,300	2,538
2018-07-27	2,560	2,560	2,545	2,545	300	2,545
2018-07-26	2,631	2,631	2,588	2,588	1,200	2,588
2018-07-25	-	-	-	2,645	-	2,645
2018-07-24	-	-	-	2,645	-	2,645
2018-07-23	2,635	2,645	2,635	2,645	300	2,645
2018-07-20	2,645	2,645	2,645	2,645	1,600	2,645
2018-07-19	2,645	2,645	2,645	2,645	1,100	2,645
2018-07-18	2,647	2,647	2,647	2,647	600	2,647
2018-07-17	2,647	2,647	2,647	2,647	100	2,647
2018-07-13	-	-	-	2,647	-	2,647
2018-07-12	-	-	-	2,647	-	2,647
2018-07-11	-	-	-	2,647	-	2,647
2018-07-10	2,698	2,698	2,647	2,647	1,700	2,647
2018-07-09	2,622	2,645	2,622	2,645	1,400	2,645
2018-07-06	2,588	2,588	2,588	2,588	100	2,588
2018-07-05	2,590	2,590	2,588	2,588	400	2,588
2018-07-04	2,595	2,601	2,595	2,601	200	2,601
2018-07-03	2,600	2,607	2,599	2,601	800	2,601
2018-07-02	2,595	2,595	2,595	2,595	100	2,595
2018-06-29	2,600	2,600	2,600	2,600	800	2,600
2018-06-28	2,590	2,600	2,590	2,600	400	2,600
2018-06-27	2,590	2,595	2,590	2,590	500	2,590
2018-06-26	2,590	2,595	2,590	2,590	700	2,590
2018-06-25	2,600	2,600	2,595	2,595	600	2,595
2018-06-22	2,613	2,613	2,610	2,610	500	2,610
2018-06-21	2,614	2,614	2,614	2,614	200	2,614
2018-06-20	2,614	2,614	2,614	2,614	600	2,614
2018-06-19	2,607	2,614	2,607	2,614	3,700	2,614
2018-06-18	2,607	2,607	2,603	2,603	300	2,603
2018-06-15	2,602	2,607	2,602	2,607	500	2,607
2018-06-14	2,601	2,601	2,601	2,601	200	2,601
2018-06-13	2,601	2,601	2,601	2,601	100	2,601
2018-06-12	2,597	2,610	2,597	2,610	400	2,610
2018-06-11	2,590	2,621	2,590	2,621	600	2,621
2018-06-08	2,590	2,590	2,590	2,590	300	2,590
2018-06-07	2,590	2,591	2,590	2,590	1,100	2,590
2018-06-06	2,590	2,591	2,590	2,591	400	2,591
2018-06-05	2,590	2,590	2,590	2,590	700	2,590
2018-06-04	2,601	2,601	2,598	2,598	1,000	2,598
2018-06-01	2,605	2,605	2,600	2,600	700	2,600
2018-05-31	2,615	2,616	2,605	2,605	1,900	2,605
2018-05-30	2,600	2,605	2,600	2,605	500	2,605
2018-05-29	2,600	2,600	2,600	2,600	200	2,600
2018-05-28	2,611	2,611	2,611	2,611	100	2,611
2018-05-25	2,622	2,622	2,611	2,611	400	2,611
2018-05-24	2,622	2,622	2,622	2,622	100	2,622
2018-05-23	2,622	2,622	2,621	2,622	1,300	2,622
2018-05-22	2,622	2,622	2,622	2,622	200	2,622
2018-05-21	2,622	2,622	2,622	2,622	200	2,622
2018-05-18	2,638	2,638	2,625	2,629	1,600	2,629
2018-05-17	2,605	2,629	2,604	2,629	1,200	2,629
2018-05-16	2,601	2,601	2,601	2,601	100	2,601
2018-05-15	2,605	2,605	2,601	2,601	400	2,601
2018-05-14	2,601	2,601	2,601	2,601	100	2,601
2018-05-11	2,601	2,634	2,601	2,601	300	2,601
2018-05-10	2,622	2,622	2,600	2,600	500	2,600
2018-05-09	2,626	2,626	2,624	2,624	300	2,624
2018-05-08	2,625	2,626	2,625	2,626	300	2,626
2018-05-07	2,625	2,632	2,625	2,625	400	2,625
2018-05-02	2,636	2,636	2,632	2,632	400	2,632
2018-05-01	2,636	2,636	2,636	2,636	400	2,636
2018-04-27	2,629	2,636	2,629	2,636	1,300	2,636
2018-04-26	2,701	2,701	2,701	2,701	200	2,701
2018-04-25	2,692	2,727	2,680	2,727	1,500	2,727
2018-04-24	2,650	2,694	2,650	2,694	600	2,694
2018-04-23	2,636	2,636	2,636	2,636	100	2,636
2018-04-20	2,636	2,636	2,636	2,636	700	2,636
2018-04-19	2,630	2,636	2,630	2,636	500	2,636
2018-04-18	2,625	2,625	2,625	2,625	100	2,625
2018-04-17	2,620	2,622	2,620	2,620	1,400	2,620
2018-04-13	2,615	2,615	2,615	2,615	100	2,615
2018-04-12	2,615	2,615	2,615	2,615	100	2,615
2018-04-11	2,640	2,640	2,615	2,615	600	2,615
2018-04-10	2,640	2,640	2,640	2,640	100	2,640
2018-04-09	2,663	2,663	2,640	2,640	1,300	2,640
2018-04-04	2,680	2,712	2,662	2,662	600	2,662
2018-04-03	2,748	2,748	2,680	2,680	500	2,680
2018-03-30	2,778	2,778	2,702	2,705	1,500	2,705
2018-03-29	2,691	2,729	2,691	2,729	500	2,729
2018-03-28	2,728	2,729	2,728	2,729	300	2,729
2018-03-27	2,674	2,674	2,674	2,674	100	2,674
2018-03-26	2,672	2,672	2,672	2,672	200	2,672
2018-03-23	2,725	2,725	2,695	2,725	1,600	2,725
2018-03-22	2,740	2,740	2,730	2,730	400	2,730
2018-03-20	2,777	2,777	2,702	2,702	1,600	2,702
2018-03-19	2,710	2,727	2,710	2,727	300	2,727
2018-03-16	2,703	2,739	2,700	2,730	2,100	2,730
2018-03-15	2,700	2,703	2,700	2,703	1,300	2,703
2018-03-14	2,667	2,700	2,667	2,667	2,300	2,667
2018-03-13	2,640	2,640	2,640	2,640	100	2,640
2018-03-12	2,620	2,640	2,620	2,640	1,500	2,640
2018-03-09	2,645	2,645	2,623	2,623	200	2,623
2018-03-08	2,622	2,622	2,622	2,622	100	2,622
2018-03-07	2,621	2,621	2,620	2,620	200	2,620
2018-03-06	2,621	2,648	2,620	2,648	500	2,648
2018-03-05	2,622	2,622	2,621	2,621	600	2,621
2018-03-02	2,622	2,630	2,622	2,622	800	2,622
2018-03-01	2,622	2,622	2,622	2,622	100	2,622
2018-02-28	2,638	2,638	2,638	2,638	400	2,638
2018-02-27	2,622	2,624	2,622	2,624	400	2,624
2018-02-26	2,621	2,659	2,620	2,620	1,100	2,620
2018-02-23	2,620	2,620	2,620	2,620	1,100	2,620
2018-02-22	2,639	2,639	2,639	2,639	200	2,639
2018-02-21	2,645	2,646	2,638	2,638	1,200	2,638
2018-02-20	2,697	2,697	2,643	2,643	1,200	2,643
2018-02-19	2,666	2,666	2,665	2,666	600	2,666
2018-02-16	2,623	2,647	2,623	2,647	700	2,647
2018-02-15	2,630	2,630	2,623	2,623	700	2,623
2018-02-14	2,611	2,630	2,598	2,630	1,300	2,630
2018-02-13	2,600	2,660	2,600	2,611	1,600	2,611
2018-02-09	2,599	2,599	2,578	2,578	600	2,578
2018-02-08	2,610	2,610	2,602	2,602	2,900	2,602
2018-02-07	2,648	2,648	2,603	2,603	1,100	2,603
2018-02-06	2,652	2,652	2,584	2,584	3,600	2,584
2018-02-05	2,679	2,687	2,677	2,687	1,000	2,687
2018-02-02	2,693	2,695	2,682	2,687	700	2,687
2018-02-01	2,668	2,700	2,649	2,698	9,700	2,698
2018-01-31	2,712	2,712	2,695	2,695	1,100	2,695
2018-01-30	2,720	2,721	2,692	2,695	5,400	2,695
2018-01-29	2,714	2,715	2,696	2,696	1,000	2,696
2018-01-26	2,715	2,715	2,682	2,690	6,000	2,690
2018-01-25	2,745	2,745	2,715	2,715	6,500	2,715
2018-01-24	2,803	2,811	2,803	2,806	1,200	2,806
2018-01-23	2,865	2,865	2,785	2,800	5,600	2,800
2018-01-22	2,863	2,864	2,863	2,864	300	2,864
2018-01-19	2,881	2,897	2,881	2,882	1,400	2,882
2018-01-18	2,874	2,875	2,860	2,860	1,200	2,860
2018-01-17	2,881	2,881	2,830	2,855	3,700	2,855
2018-01-16	2,857	2,857	2,831	2,831	1,500	2,831
2018-01-15	2,872	2,872	2,822	2,860	3,300	2,860
2018-01-12	2,788	2,788	2,733	2,762	1,100	2,762
2018-01-11	2,754	2,789	2,754	2,789	300	2,789
2018-01-10	2,740	2,898	2,740	2,748	1,900	2,748
2018-01-09	2,691	2,739	2,691	2,739	1,500	2,739
2018-01-05	2,731	2,731	2,720	2,720	800	2,720
2018-01-04	2,700	2,733	2,669	2,733	1,600	2,733

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