6492 岡野バルブ製造(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	2,480	2,498	2,480	2,498	600	2,498
2020-12-29	2,479	2,490	2,479	2,490	400	2,490
2020-12-28	2,429	2,430	2,429	2,429	500	2,429
2020-12-25	2,479	2,479	2,479	2,479	100	2,479
2020-12-24	2,585	2,585	2,458	2,529	3,200	2,529
2020-12-23	2,383	2,387	2,383	2,385	400	2,385
2020-12-22	-	-	-	2,383	-	2,383
2020-12-21	2,380	2,383	2,377	2,383	800	2,383
2020-12-18	2,595	2,603	2,375	2,375	1,700	2,375
2020-12-17	-	-	-	2,460	-	2,460
2020-12-16	-	-	-	2,460	-	2,460
2020-12-15	2,410	2,460	2,410	2,460	300	2,460
2020-12-14	-	-	-	2,460	-	2,460
2020-12-11	2,460	2,460	2,460	2,460	100	2,460
2020-12-10	2,500	2,500	2,500	2,500	1,400	2,500
2020-12-09	2,500	2,500	2,500	2,500	800	2,500
2020-12-08	-	-	-	2,500	-	2,500
2020-12-07	2,531	2,531	2,500	2,500	1,100	2,500
2020-12-04	2,499	2,499	2,498	2,498	200	2,498
2020-12-03	2,527	2,527	2,481	2,497	400	2,497
2020-12-02	2,574	2,577	2,500	2,577	900	2,577
2020-12-01	-	-	-	2,503	-	2,503
2020-11-30	2,550	2,550	2,500	2,503	800	2,503
2020-11-27	2,502	2,502	2,502	2,502	100	2,502
2020-11-26	2,501	2,502	2,500	2,500	900	2,500
2020-11-25	-	-	-	2,501	-	2,501
2020-11-24	2,451	2,501	2,451	2,501	300	2,501
2020-11-20	2,520	2,536	2,500	2,501	800	2,501
2020-11-19	2,538	2,538	2,500	2,500	800	2,500
2020-11-18	-	-	-	2,500	-	2,500
2020-11-17	2,557	2,557	2,500	2,500	600	2,500
2020-11-16	-	-	-	2,558	-	2,558
2020-11-13	-	-	-	2,558	-	2,558
2020-11-12	-	-	-	2,558	-	2,558
2020-11-11	-	-	-	2,558	-	2,558
2020-11-10	-	-	-	2,558	-	2,558
2020-11-09	2,558	2,558	2,558	2,558	100	2,558
2020-11-06	-	-	-	2,558	-	2,558
2020-11-05	2,558	2,558	2,558	2,558	300	2,558
2020-11-04	2,558	2,558	2,558	2,558	100	2,558
2020-11-02	2,500	2,512	2,500	2,510	300	2,510
2020-10-30	2,488	2,532	2,488	2,500	1,000	2,500
2020-10-29	2,588	2,588	2,588	2,588	100	2,588
2020-10-28	2,581	2,581	2,581	2,581	100	2,581
2020-10-27	-	-	-	2,572	-	2,572
2020-10-26	2,572	2,572	2,572	2,572	200	2,572
2020-10-23	2,572	2,572	2,572	2,572	400	2,572
2020-10-22	2,572	2,572	2,572	2,572	300	2,572
2020-10-21	-	-	-	2,572	-	2,572
2020-10-20	2,670	2,670	2,572	2,572	700	2,572
2020-10-19	2,571	2,572	2,571	2,572	300	2,572
2020-10-16	-	-	-	2,554	-	2,554
2020-10-15	-	-	-	2,554	-	2,554
2020-10-14	2,554	2,554	2,554	2,554	100	2,554
2020-10-13	2,554	2,554	2,554	2,554	300	2,554
2020-10-12	2,658	2,658	2,554	2,554	400	2,554
2020-10-09	-	-	-	2,408	-	2,408
2020-10-08	-	-	-	2,408	-	2,408
2020-10-07	2,520	2,520	2,408	2,408	500	2,408
2020-10-06	2,525	2,525	2,520	2,520	600	2,520
2020-10-05	2,620	2,620	2,520	2,520	600	2,520
2020-10-02	2,598	2,620	2,598	2,620	900	2,620
2020-09-30	2,621	2,621	2,598	2,598	400	2,598
2020-09-29	-	-	-	2,471	-	2,471
2020-09-28	2,471	2,471	2,471	2,471	200	2,471
2020-09-25	-	-	-	2,471	-	2,471
2020-09-24	-	-	-	2,471	-	2,471
2020-09-23	2,529	2,529	2,471	2,471	500	2,471
2020-09-18	2,720	2,720	2,529	2,529	700	2,529
2020-09-17	-	-	-	2,440	-	2,440
2020-09-16	2,380	2,440	2,380	2,440	200	2,440
2020-09-15	-	-	-	2,301	-	2,301
2020-09-14	-	-	-	2,301	-	2,301
2020-09-11	2,335	2,335	2,301	2,301	300	2,301
2020-09-10	-	-	-	2,290	-	2,290
2020-09-09	2,340	2,340	2,290	2,290	400	2,290
2020-09-08	2,340	2,340	2,340	2,340	100	2,340
2020-09-07	-	-	-	2,340	-	2,340
2020-09-04	-	-	-	2,340	-	2,340
2020-09-03	2,340	2,340	2,340	2,340	100	2,340
2020-09-02	2,340	2,340	2,340	2,340	100	2,340
2020-09-01	2,292	2,292	2,292	2,292	400	2,292
2020-08-31	2,297	2,347	2,292	2,292	1,500	2,292
2020-08-28	2,347	2,347	2,347	2,347	100	2,347
2020-08-27	-	-	-	2,367	-	2,367
2020-08-26	-	-	-	2,367	-	2,367
2020-08-25	-	-	-	2,367	-	2,367
2020-08-24	2,405	2,405	2,367	2,367	300	2,367
2020-08-21	-	-	-	2,367	-	2,367
2020-08-20	2,462	2,462	2,312	2,367	1,000	2,367
2020-08-19	-	-	-	2,312	-	2,312
2020-08-18	-	-	-	2,312	-	2,312
2020-08-17	-	-	-	2,312	-	2,312
2020-08-14	2,312	2,312	2,312	2,312	300	2,312
2020-08-13	2,467	2,467	2,312	2,312	500	2,312
2020-08-12	2,467	2,467	2,467	2,467	100	2,467
2020-08-11	2,475	2,475	2,467	2,467	400	2,467
2020-08-07	-	-	-	2,467	-	2,467
2020-08-06	2,450	2,468	2,450	2,467	500	2,467
2020-08-05	2,400	2,447	2,400	2,447	200	2,447
2020-08-04	2,450	2,450	2,400	2,400	200	2,400
2020-08-03	2,399	2,399	2,399	2,399	200	2,399
2020-07-31	2,399	2,399	2,399	2,399	400	2,399
2020-07-30	2,399	2,399	2,399	2,399	200	2,399
2020-07-29	-	-	-	2,399	-	2,399
2020-07-28	2,399	2,399	2,399	2,399	200	2,399
2020-07-27	2,399	2,400	2,399	2,399	500	2,399
2020-07-22	2,359	2,399	2,359	2,399	500	2,399
2020-07-21	2,359	2,359	2,359	2,359	100	2,359
2020-07-20	2,310	2,310	2,310	2,310	1,400	2,310
2020-07-17	2,411	2,411	2,410	2,410	400	2,410
2020-07-16	-	-	-	2,358	-	2,358
2020-07-15	2,358	2,358	2,358	2,358	600	2,358
2020-07-14	-	-	-	2,358	-	2,358
2020-07-13	2,408	2,409	2,358	2,358	1,400	2,358
2020-07-10	2,408	2,408	2,408	2,408	2,000	2,408
2020-07-09	2,430	2,430	2,393	2,410	600	2,410
2020-07-08	2,387	2,388	2,387	2,388	600	2,388
2020-07-07	2,390	2,400	2,386	2,387	1,600	2,387
2020-07-06	2,452	2,460	2,386	2,386	1,200	2,386
2020-07-03	2,367	2,438	2,367	2,438	1,600	2,438
2020-07-02	2,417	2,417	2,417	2,417	500	2,417
2020-07-01	2,416	2,416	2,416	2,416	200	2,416
2020-06-30	2,420	2,433	2,417	2,417	1,000	2,417
2020-06-29	2,266	2,266	2,266	2,266	100	2,266
2020-06-26	-	-	-	2,266	-	2,266
2020-06-25	2,205	2,266	2,205	2,266	500	2,266
2020-06-24	2,237	2,239	2,237	2,239	300	2,239
2020-06-23	-	-	-	2,300	-	2,300
2020-06-22	2,295	2,300	2,295	2,300	400	2,300
2020-06-19	2,289	2,295	2,256	2,295	1,300	2,295
2020-06-18	2,226	2,250	2,226	2,249	500	2,249
2020-06-17	-	-	-	2,225	-	2,225
2020-06-16	2,225	2,225	2,225	2,225	100	2,225
2020-06-15	2,198	2,199	2,198	2,198	400	2,198
2020-06-12	2,195	2,195	2,195	2,195	100	2,195
2020-06-11	2,291	2,291	2,291	2,291	100	2,291
2020-06-10	2,235	2,240	2,235	2,240	800	2,240
2020-06-09	2,234	2,234	2,234	2,234	100	2,234
2020-06-08	2,234	2,236	2,234	2,236	600	2,236
2020-06-05	-	-	-	2,234	-	2,234
2020-06-04	2,234	2,234	2,234	2,234	300	2,234
2020-06-03	2,233	2,233	2,233	2,233	200	2,233
2020-06-02	2,299	2,318	2,226	2,230	2,800	2,230
2020-06-01	2,195	2,226	2,195	2,225	300	2,225
2020-05-29	2,168	2,218	2,168	2,194	1,500	2,194
2020-05-28	2,318	2,318	2,318	2,318	100	2,318
2020-05-27	2,319	2,319	2,319	2,319	200	2,319
2020-05-26	2,318	2,318	2,318	2,318	100	2,318
2020-05-25	2,318	2,318	2,318	2,318	100	2,318
2020-05-22	2,300	2,319	2,300	2,318	800	2,318
2020-05-21	2,302	2,319	2,300	2,300	2,900	2,300
2020-05-20	2,301	2,302	2,301	2,302	1,600	2,302
2020-05-19	2,298	2,319	2,298	2,301	1,600	2,301
2020-05-18	-	-	-	2,274	-	2,274
2020-05-15	2,273	2,274	2,273	2,274	200	2,274
2020-05-14	2,273	2,273	2,273	2,273	300	2,273
2020-05-13	2,272	2,272	2,272	2,272	500	2,272
2020-05-12	2,271	2,271	2,271	2,271	100	2,271
2020-05-11	2,275	2,276	2,270	2,270	1,400	2,270
2020-05-08	2,275	2,276	2,275	2,275	400	2,275
2020-05-07	2,268	2,318	2,267	2,274	1,800	2,274
2020-05-01	2,267	2,267	2,267	2,267	200	2,267
2020-04-30	2,260	2,350	2,260	2,266	1,200	2,266
2020-04-28	2,260	2,263	2,260	2,260	400	2,260
2020-04-27	2,251	2,251	2,250	2,250	400	2,250
2020-04-24	2,218	2,250	2,218	2,250	1,100	2,250
2020-04-23	2,217	2,218	2,217	2,218	200	2,218
2020-04-22	2,217	2,232	2,217	2,217	500	2,217
2020-04-21	2,216	2,216	2,216	2,216	200	2,216
2020-04-20	2,215	2,250	2,215	2,216	1,100	2,216
2020-04-17	2,192	2,215	2,192	2,215	1,200	2,215
2020-04-16	2,192	2,192	2,192	2,192	100	2,192
2020-04-15	2,166	2,191	2,166	2,191	200	2,191
2020-04-14	2,153	2,165	2,153	2,165	200	2,165
2020-04-13	2,152	2,249	2,152	2,152	1,100	2,152
2020-04-10	2,200	2,250	2,151	2,151	1,200	2,151
2020-04-09	2,200	2,200	2,200	2,200	100	2,200
2020-04-08	2,200	2,245	2,200	2,200	800	2,200
2020-04-07	2,225	2,230	2,199	2,200	2,600	2,200
2020-04-06	1,997	2,235	1,958	2,225	3,800	2,225
2020-04-03	1,850	1,877	1,837	1,837	400	1,837
2020-04-02	1,881	2,020	1,881	2,020	700	2,020
2020-04-01	1,918	1,918	1,860	1,878	500	1,878
2020-03-31	1,943	2,049	1,903	2,049	2,600	2,049
2020-03-30	1,633	1,703	1,633	1,703	600	1,703
2020-03-27	1,673	1,674	1,673	1,673	400	1,673
2020-03-26	1,673	1,673	1,673	1,673	400	1,673
2020-03-25	1,671	1,671	1,671	1,671	100	1,671
2020-03-24	1,670	1,690	1,670	1,690	200	1,690
2020-03-23	1,863	1,864	1,664	1,664	600	1,664
2020-03-19	1,967	1,967	1,942	1,943	2,000	1,943
2020-03-18	1,695	1,700	1,695	1,700	600	1,700
2020-03-17	1,538	1,577	1,538	1,577	300	1,577
2020-03-16	-	-	-	1,566	-	1,566
2020-03-13	1,542	1,566	1,542	1,566	500	1,566
2020-03-12	1,822	1,822	1,782	1,782	1,200	1,782
2020-03-11	1,863	1,868	1,826	1,826	700	1,826
2020-03-10	1,835	1,835	1,823	1,823	200	1,823
2020-03-09	1,821	1,875	1,821	1,875	1,100	1,875
2020-03-06	1,875	1,884	1,874	1,876	500	1,876
2020-03-05	1,823	1,850	1,823	1,850	200	1,850
2020-03-04	1,820	1,820	1,820	1,820	100	1,820
2020-03-03	1,900	1,900	1,900	1,900	200	1,900
2020-03-02	-	-	-	1,839	-	1,839
2020-02-28	1,924	2,004	1,839	1,839	4,900	1,839
2020-02-27	2,164	2,164	2,164	2,164	100	2,164
2020-02-26	2,124	2,164	2,124	2,164	200	2,164
2020-02-25	2,224	2,224	2,224	2,224	100	2,224
2020-02-21	2,224	2,224	2,224	2,224	100	2,224
2020-02-20	2,159	2,249	2,159	2,249	1,600	2,249
2020-02-19	2,150	2,159	2,150	2,159	600	2,159
2020-02-18	2,155	2,155	2,140	2,155	500	2,155
2020-02-17	2,141	2,169	2,141	2,169	200	2,169
2020-02-14	2,180	2,180	2,139	2,179	600	2,179
2020-02-13	2,183	2,183	2,183	2,183	100	2,183
2020-02-12	2,186	2,186	2,177	2,184	700	2,184
2020-02-10	2,128	2,186	2,128	2,186	1,100	2,186
2020-02-07	2,111	2,129	2,111	2,129	300	2,129
2020-02-06	2,104	2,166	2,104	2,110	1,300	2,110
2020-02-05	2,096	2,173	2,096	2,173	500	2,173
2020-02-04	2,142	2,146	2,142	2,146	200	2,146
2020-02-03	2,141	2,141	2,141	2,141	100	2,141
2020-01-31	2,170	2,197	2,170	2,175	1,100	2,175
2020-01-30	2,178	2,192	2,174	2,190	600	2,190
2020-01-29	2,225	2,225	2,172	2,178	600	2,178
2020-01-28	2,172	2,227	2,172	2,226	800	2,226
2020-01-27	2,186	2,230	2,186	2,199	600	2,199
2020-01-24	2,298	2,298	2,208	2,257	800	2,257
2020-01-23	2,309	2,309	2,298	2,298	200	2,298
2020-01-22	2,312	2,347	2,312	2,347	1,500	2,347
2020-01-21	2,320	2,320	2,320	2,320	100	2,320
2020-01-20	2,361	2,362	2,307	2,327	1,600	2,327
2020-01-17	2,171	2,200	2,171	2,190	1,200	2,190
2020-01-16	2,075	2,171	2,074	2,171	600	2,171
2020-01-15	2,150	2,150	2,073	2,073	300	2,073
2020-01-14	2,162	2,203	2,151	2,151	900	2,151
2020-01-10	2,183	2,237	2,162	2,212	1,200	2,212
2020-01-09	2,151	2,202	2,150	2,165	700	2,165
2020-01-08	2,080	2,145	2,080	2,135	1,600	2,135
2020-01-07	2,130	2,130	2,130	2,130	200	2,130
2020-01-06	2,100	2,130	2,091	2,130	500	2,130

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