6492 岡野バルブ製造(株) の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	2,155	2,415	2,144	2,193	6,700	2,193
2019-12-27	2,073	2,089	2,062	2,062	600	2,062
2019-12-26	2,070	2,101	2,070	2,083	600	2,083
2019-12-25	2,050	2,145	2,050	2,083	1,100	2,083
2019-12-24	2,028	2,100	2,028	2,100	3,100	2,100
2019-12-23	2,023	2,050	2,008	2,008	2,300	2,008
2019-12-20	2,020	2,050	2,010	2,025	1,700	2,025
2019-12-19	2,020	2,020	1,970	2,020	1,300	2,020
2019-12-18	2,000	2,020	2,000	2,020	500	2,020
2019-12-17	1,995	2,049	1,995	2,015	700	2,015
2019-12-16	1,989	1,999	1,968	1,995	1,600	1,995
2019-12-13	2,000	2,000	1,959	1,988	1,200	1,988
2019-12-12	1,990	2,000	1,990	2,000	500	2,000
2019-12-11	1,990	1,990	1,990	1,990	200	1,990
2019-12-10	2,000	2,000	1,989	1,989	1,800	1,989
2019-12-09	1,967	1,980	1,967	1,978	600	1,978
2019-12-06	1,978	1,978	1,957	1,967	3,300	1,967
2019-12-05	1,950	1,970	1,945	1,970	500	1,970
2019-12-04	1,940	1,952	1,940	1,940	1,200	1,940
2019-12-03	1,965	1,966	1,940	1,940	800	1,940
2019-12-02	1,960	1,965	1,954	1,965	700	1,965
2019-11-29	1,973	1,973	1,920	1,960	2,100	1,960
2019-11-28	1,934	1,934	1,915	1,933	700	1,933
2019-11-27	1,936	1,940	1,934	1,934	700	1,934
2019-11-26	1,918	1,950	1,918	1,934	1,000	1,934
2019-11-25	-	-	-	1,950	-	1,950
2019-11-22	-	-	-	1,950	-	1,950
2019-11-21	1,950	1,950	1,950	1,950	100	1,950
2019-11-20	1,973	1,973	1,950	1,950	1,700	1,950
2019-11-19	2,012	2,012	2,010	2,010	300	2,010
2019-11-18	1,992	1,992	1,992	1,992	200	1,992
2019-11-15	-	-	-	1,983	-	1,983
2019-11-14	1,984	1,984	1,981	1,983	300	1,983
2019-11-13	1,981	1,981	1,980	1,980	300	1,980
2019-11-12	1,980	1,980	1,980	1,980	100	1,980
2019-11-11	1,961	1,967	1,961	1,967	600	1,967
2019-11-08	1,971	1,971	1,971	1,971	400	1,971
2019-11-07	1,961	2,000	1,961	1,971	400	1,971
2019-11-06	2,000	2,000	1,956	1,956	200	1,956
2019-11-05	1,995	2,000	1,995	2,000	200	2,000
2019-11-01	1,955	1,955	1,955	1,955	100	1,955
2019-10-31	1,950	1,959	1,950	1,955	1,400	1,955
2019-10-30	2,015	2,015	1,968	1,968	1,000	1,968
2019-10-29	2,023	2,025	2,015	2,015	500	2,015
2019-10-28	2,010	2,010	2,010	2,010	100	2,010
2019-10-25	1,990	1,990	1,990	1,990	100	1,990
2019-10-24	-	-	-	1,987	-	1,987
2019-10-23	-	-	-	1,987	-	1,987
2019-10-21	2,034	2,034	1,980	1,987	1,100	1,987
2019-10-18	2,020	2,034	2,020	2,034	1,700	2,034
2019-10-17	-	-	-	2,070	-	2,070
2019-10-16	2,070	2,070	2,070	2,070	400	2,070
2019-10-15	2,070	2,070	2,070	2,070	300	2,070
2019-10-11	2,066	2,066	2,066	2,066	400	2,066
2019-10-10	2,029	2,066	2,029	2,066	200	2,066
2019-10-09	-	-	-	2,029	-	2,029
2019-10-08	-	-	-	2,029	-	2,029
2019-10-07	2,079	2,079	2,029	2,029	400	2,029
2019-10-04	2,100	2,100	2,100	2,100	100	2,100
2019-10-03	2,050	2,050	2,020	2,020	300	2,020
2019-10-02	2,108	2,108	2,093	2,100	900	2,100
2019-10-01	1,988	2,005	1,981	1,981	300	1,981
2019-09-30	1,988	1,988	1,982	1,982	900	1,982
2019-09-27	1,985	1,986	1,985	1,986	200	1,986
2019-09-26	2,000	2,000	1,985	1,985	400	1,985
2019-09-25	1,985	1,985	1,985	1,985	100	1,985
2019-09-24	1,985	1,985	1,985	1,985	100	1,985
2019-09-20	1,987	1,987	1,987	1,987	700	1,987
2019-09-19	1,903	1,903	1,903	1,903	100	1,903
2019-09-18	1,898	1,900	1,898	1,900	400	1,900
2019-09-17	1,901	1,901	1,881	1,894	500	1,894
2019-09-13	1,941	1,941	1,935	1,935	400	1,935
2019-09-12	1,940	1,945	1,940	1,941	1,200	1,941
2019-09-11	2,006	2,006	2,006	2,006	1,100	2,006
2019-09-10	2,011	2,046	2,011	2,046	200	2,046
2019-09-09	2,059	2,059	2,009	2,009	300	2,009
2019-09-06	2,059	2,059	2,059	2,059	100	2,059
2019-09-05	2,059	2,059	2,059	2,059	100	2,059
2019-09-04	2,041	2,041	2,036	2,036	200	2,036
2019-09-03	2,141	2,141	2,041	2,041	500	2,041
2019-09-02	2,004	2,091	2,004	2,091	600	2,091
2019-08-30	2,104	2,104	2,104	2,104	500	2,104
2019-08-29	2,140	2,140	2,104	2,104	300	2,104
2019-08-28	-	-	-	2,131	-	2,131
2019-08-27	2,131	2,131	2,131	2,131	100	2,131
2019-08-26	-	-	-	2,131	-	2,131
2019-08-23	2,131	2,131	2,131	2,131	100	2,131
2019-08-22	-	-	-	2,109	-	2,109
2019-08-21	2,109	2,109	2,109	2,109	100	2,109
2019-08-20	2,159	2,159	2,109	2,109	700	2,109
2019-08-19	2,121	2,151	2,121	2,151	200	2,151
2019-08-16	2,091	2,131	2,091	2,121	500	2,121
2019-08-15	2,176	2,180	2,176	2,180	300	2,180
2019-08-14	2,176	2,176	2,176	2,176	400	2,176
2019-08-13	2,177	2,177	2,177	2,177	200	2,177
2019-08-09	2,077	2,177	2,077	2,177	700	2,177
2019-08-08	-	-	-	2,077	-	2,077
2019-08-07	2,077	2,077	2,077	2,077	500	2,077
2019-08-06	2,077	2,077	2,077	2,077	400	2,077
2019-08-05	2,101	2,101	2,077	2,077	600	2,077
2019-08-02	2,101	2,101	2,101	2,101	100	2,101
2019-08-01	2,100	2,101	2,100	2,101	300	2,101
2019-07-31	2,099	2,099	2,099	2,099	800	2,099
2019-07-30	2,050	2,050	2,050	2,050	400	2,050
2019-07-29	2,030	2,030	2,030	2,030	100	2,030
2019-07-26	-	-	-	2,006	-	2,006
2019-07-25	2,006	2,006	2,006	2,006	100	2,006
2019-07-24	2,006	2,006	2,006	2,006	200	2,006
2019-07-23	2,056	2,056	2,006	2,006	200	2,006
2019-07-22	2,070	2,070	2,056	2,056	200	2,056
2019-07-19	2,120	2,120	2,120	2,120	600	2,120
2019-07-18	2,093	2,130	2,093	2,120	600	2,120
2019-07-17	2,093	2,093	2,093	2,093	100	2,093
2019-07-16	2,101	2,101	2,051	2,072	700	2,072
2019-07-12	2,100	2,117	2,100	2,101	300	2,101
2019-07-11	-	-	-	2,100	-	2,100
2019-07-10	2,115	2,115	2,100	2,100	1,400	2,100
2019-07-09	2,025	2,053	2,015	2,053	700	2,053
2019-07-08	2,112	2,112	2,062	2,062	500	2,062
2019-07-05	2,090	2,090	2,062	2,062	700	2,062
2019-07-04	-	-	-	2,090	-	2,090
2019-07-03	2,040	2,090	2,040	2,090	200	2,090
2019-07-02	2,090	2,090	2,090	2,090	200	2,090
2019-07-01	-	-	-	2,088	-	2,088
2019-06-28	2,088	2,088	2,088	2,088	600	2,088
2019-06-27	2,050	2,050	2,046	2,046	300	2,046
2019-06-26	-	-	-	2,030	-	2,030
2019-06-25	2,030	2,030	2,030	2,030	200	2,030
2019-06-24	2,030	2,030	2,030	2,030	100	2,030
2019-06-21	2,040	2,087	2,026	2,026	500	2,026
2019-06-20	2,087	2,087	2,040	2,040	800	2,040
2019-06-19	2,019	2,019	2,019	2,019	100	2,019
2019-06-18	1,971	1,997	1,971	1,997	200	1,997
2019-06-17	-	-	-	1,957	-	1,957
2019-06-14	-	-	-	1,957	-	1,957
2019-06-13	1,957	1,957	1,957	1,957	100	1,957
2019-06-12	-	-	-	1,957	-	1,957
2019-06-11	1,941	1,957	1,941	1,957	900	1,957
2019-06-10	2,025	2,025	2,025	2,025	100	2,025
2019-06-07	2,025	2,025	2,025	2,025	100	2,025
2019-06-06	2,056	2,077	2,025	2,025	600	2,025
2019-06-05	2,057	2,057	2,056	2,056	200	2,056
2019-06-04	2,077	2,077	2,077	2,077	100	2,077
2019-06-03	2,007	2,007	2,007	2,007	100	2,007
2019-05-31	2,007	2,007	2,007	2,007	600	2,007
2019-05-30	2,062	2,062	2,000	2,007	600	2,007
2019-05-29	2,061	2,061	2,061	2,061	100	2,061
2019-05-28	2,095	2,095	2,061	2,061	200	2,061
2019-05-27	2,104	2,104	2,104	2,104	100	2,104
2019-05-24	2,086	2,147	2,085	2,147	800	2,147
2019-05-23	2,085	2,085	2,085	2,085	100	2,085
2019-05-22	2,150	2,150	2,150	2,150	100	2,150
2019-05-21	2,200	2,200	2,200	2,200	300	2,200
2019-05-20	2,229	2,229	2,229	2,229	600	2,229
2019-05-17	-	-	-	2,121	-	2,121
2019-05-16	2,121	2,121	2,116	2,121	500	2,121
2019-05-15	-	-	-	2,100	-	2,100
2019-05-14	2,100	2,100	2,100	2,100	300	2,100
2019-05-13	-	-	-	2,100	-	2,100
2019-05-10	2,126	2,126	2,100	2,100	300	2,100
2019-05-09	2,126	2,126	2,126	2,126	100	2,126
2019-05-08	2,126	2,176	2,126	2,176	200	2,176
2019-05-07	2,140	2,140	2,126	2,126	400	2,126
2019-04-26	2,148	2,148	2,148	2,148	500	2,148
2019-04-25	2,148	2,148	2,148	2,148	200	2,148
2019-04-24	-	-	-	2,126	-	2,126
2019-04-23	2,105	2,126	2,105	2,126	200	2,126
2019-04-22	2,100	2,110	2,100	2,101	600	2,101
2019-04-19	2,249	2,250	2,249	2,250	1,000	2,250
2019-04-18	2,130	2,130	2,130	2,130	100	2,130
2019-04-17	2,121	2,130	2,121	2,130	200	2,130
2019-04-16	2,100	2,100	2,100	2,100	200	2,100
2019-04-15	2,100	2,100	2,100	2,100	100	2,100
2019-04-12	2,100	2,100	2,050	2,050	400	2,050
2019-04-11	2,100	2,100	2,100	2,100	100	2,100
2019-04-10	2,190	2,190	2,140	2,140	400	2,140
2019-04-09	2,201	2,201	2,190	2,190	1,000	2,190
2019-04-08	2,200	2,230	2,190	2,230	1,500	2,230
2019-04-05	2,120	2,120	2,120	2,120	100	2,120
2019-04-04	-	-	-	2,120	-	2,120
2019-04-03	2,101	2,120	2,101	2,120	200	2,120
2019-04-02	2,101	2,101	2,101	2,101	100	2,101
2019-04-01	2,001	2,001	2,001	2,001	200	2,001
2019-03-29	2,060	2,090	2,060	2,090	1,300	2,090
2019-03-28	1,967	1,978	1,967	1,978	200	1,978
2019-03-27	-	-	-	1,937	-	1,937
2019-03-26	1,977	1,977	1,937	1,937	200	1,937
2019-03-25	1,937	1,977	1,937	1,977	200	1,977
2019-03-22	-	-	-	1,937	-	1,937
2019-03-20	1,970	1,975	1,937	1,937	1,300	1,937
2019-03-19	1,950	1,950	1,935	1,937	800	1,937
2019-03-18	1,935	1,935	1,935	1,935	100	1,935
2019-03-15	1,935	1,935	1,935	1,935	100	1,935
2019-03-14	1,903	1,934	1,900	1,934	600	1,934
2019-03-13	1,940	1,940	1,906	1,923	1,000	1,923
2019-03-12	1,980	1,980	1,980	1,980	100	1,980
2019-03-11	1,980	1,980	1,980	1,980	100	1,980
2019-03-08	-	-	-	1,981	-	1,981
2019-03-07	-	-	-	1,981	-	1,981
2019-03-06	-	-	-	1,981	-	1,981
2019-03-05	1,981	1,981	1,981	1,981	100	1,981
2019-03-04	2,020	2,020	1,981	1,981	300	1,981
2019-03-01	2,010	2,010	2,010	2,010	100	2,010
2019-02-28	2,010	2,010	2,010	2,010	600	2,010
2019-02-27	1,960	2,019	1,960	2,017	700	2,017
2019-02-26	2,000	2,000	1,960	1,960	300	1,960
2019-02-25	2,000	2,000	2,000	2,000	200	2,000
2019-02-22	1,999	1,999	1,999	1,999	100	1,999
2019-02-21	2,000	2,000	1,950	1,999	300	1,999
2019-02-20	1,999	2,000	1,999	2,000	1,000	2,000
2019-02-19	1,916	1,916	1,916	1,916	100	1,916
2019-02-18	1,943	1,943	1,905	1,905	800	1,905
2019-02-15	1,904	1,945	1,904	1,945	600	1,945
2019-02-14	1,900	1,920	1,899	1,903	1,400	1,903
2019-02-13	1,900	1,900	1,900	1,900	100	1,900
2019-02-12	1,900	1,940	1,900	1,901	600	1,901
2019-02-08	1,901	1,901	1,900	1,900	300	1,900
2019-02-07	1,900	1,900	1,900	1,900	100	1,900
2019-02-06	-	-	-	1,900	-	1,900
2019-02-05	1,900	1,910	1,900	1,900	600	1,900
2019-02-04	1,887	1,900	1,886	1,900	500	1,900
2019-02-01	1,886	1,890	1,886	1,890	200	1,890
2019-01-31	1,890	1,924	1,890	1,924	800	1,924
2019-01-30	1,925	1,925	1,850	1,861	5,800	1,861
2019-01-29	2,059	2,059	2,010	2,015	700	2,015
2019-01-28	2,060	2,060	2,060	2,060	200	2,060
2019-01-25	2,060	2,060	2,060	2,060	100	2,060
2019-01-24	2,055	2,060	2,055	2,060	200	2,060
2019-01-23	2,055	2,055	2,055	2,055	100	2,055
2019-01-22	2,056	2,056	2,025	2,055	900	2,055
2019-01-21	2,135	2,135	2,056	2,056	800	2,056
2019-01-18	2,085	2,085	2,085	2,085	600	2,085
2019-01-17	2,085	2,106	2,066	2,066	600	2,066
2019-01-16	2,051	2,061	2,041	2,061	1,300	2,061
2019-01-15	2,201	2,201	2,201	2,201	300	2,201
2019-01-11	2,330	2,330	2,180	2,221	400	2,221
2019-01-10	2,330	2,330	2,330	2,330	100	2,330
2019-01-09	2,330	2,330	2,330	2,330	100	2,330
2019-01-08	2,349	2,349	2,349	2,349	100	2,349
2019-01-07	2,349	2,349	2,349	2,349	100	2,349
2019-01-04	2,211	2,211	2,211	2,211	200	2,211

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