1. HOME >
  2. 株価時系列 >
  3. 6492 >
  4. 2021年

6492 岡野バルブ製造(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-302,5672,5672,5672,5674002,567
2021-12-292,6102,6202,4602,5172,7002,517
2021-12-282,6612,6612,6112,6111,5002,611
2021-12-272,6502,6612,6212,6613002,661
2021-12-242,7002,7002,7002,7001002,700
2021-12-23---2,670-2,670
2021-12-222,6562,7062,6562,6705002,670
2021-12-212,8472,8502,6212,6218002,621
2021-12-202,7992,8002,7992,8001,3002,800
2021-12-172,8802,9452,6502,6995,3002,699
2021-12-16---2,602-2,602
2021-12-152,5892,6022,5892,6022002,602
2021-12-14---2,595-2,595
2021-12-13---2,595-2,595
2021-12-102,5952,5952,5952,5958002,595
2021-12-092,5252,5662,5252,5664002,566
2021-12-082,5752,5752,5252,5754002,575
2021-12-072,6002,6002,6002,6002002,600
2021-12-062,6352,6352,6352,6351002,635
2021-12-032,6352,6352,6352,6351002,635
2021-12-022,6552,7002,6552,6703002,670
2021-12-012,6452,6452,6452,6451002,645
2021-11-302,6452,6452,6452,6453002,645
2021-11-292,5952,5952,5952,5951002,595
2021-11-262,5992,5992,5992,5991002,599
2021-11-25---2,549-2,549
2021-11-242,5492,5492,5492,5491002,549
2021-11-22---2,800-2,800
2021-11-192,8002,8002,8002,8004002,800
2021-11-182,7802,7812,7662,7661,2002,766
2021-11-172,7792,7792,7792,7793002,779
2021-11-162,7792,7792,7792,7793002,779
2021-11-152,7792,7792,7792,7795002,779
2021-11-122,7792,7792,7792,7793002,779
2021-11-112,7792,7792,7792,7794002,779
2021-11-10---2,779-2,779
2021-11-092,7792,7792,7792,7793002,779
2021-11-082,7802,7802,7792,7796002,779
2021-11-052,7802,7802,7802,7803002,780
2021-11-042,7412,7802,7412,7805002,780
2021-11-022,7412,7412,7412,7414002,741
2021-11-01---2,691-2,691
2021-10-292,6892,6912,6892,6916002,691
2021-10-282,7502,7502,7442,7505002,750
2021-10-272,7262,7262,7262,7261002,726
2021-10-26---2,726-2,726
2021-10-252,7262,7262,7262,7262002,726
2021-10-222,7262,7262,7262,7264002,726
2021-10-212,7272,7272,7262,7267002,726
2021-10-202,6762,7762,6762,7261,7002,726
2021-10-19---2,676-2,676
2021-10-182,6762,6762,6762,6763002,676
2021-10-152,6602,6702,6602,6704002,670
2021-10-142,6992,6992,6492,6495002,649
2021-10-132,6992,6992,6992,6995002,699
2021-10-12---2,699-2,699
2021-10-11---2,699-2,699
2021-10-08---2,699-2,699
2021-10-072,6992,6992,6992,6995002,699
2021-10-062,6992,6992,6992,6991002,699
2021-10-052,6132,6132,6132,6132002,613
2021-10-042,7482,7482,5982,5981,2002,598
2021-10-012,7502,7502,7482,7488002,748
2021-09-302,6992,7502,6502,7491,6002,749
2021-09-292,5802,6252,5692,6254002,625
2021-09-282,5662,5662,5662,5661002,566
2021-09-272,6002,6002,6002,6005002,600
2021-09-242,6002,6002,6002,6003002,600
2021-09-22---2,600-2,600
2021-09-212,6002,6002,6002,6004002,600
2021-09-172,5902,6002,5902,6008002,600
2021-09-162,5922,6142,5902,5903002,590
2021-09-152,5862,5862,5832,5835002,583
2021-09-142,5832,5832,5832,5832002,583
2021-09-13---2,567-2,567
2021-09-102,6272,6272,5672,5678002,567
2021-09-092,5872,6402,5872,6271,2002,627
2021-09-082,5292,5372,5282,5377002,537
2021-09-072,5282,5282,5282,5288002,528
2021-09-062,5692,5692,5692,5691002,569
2021-09-032,5682,5682,5682,5681002,568
2021-09-022,5682,5682,5682,5683002,568
2021-09-012,5442,5442,5442,5441002,544
2021-08-312,5402,5722,5222,5721,0002,572
2021-08-302,5732,5732,5732,5731002,573
2021-08-272,5662,5732,5662,5732002,573
2021-08-262,6082,6092,6082,6093002,609
2021-08-25---2,609-2,609
2021-08-24---2,609-2,609
2021-08-23---2,609-2,609
2021-08-202,6012,6102,6012,6097002,609
2021-08-192,6012,6012,6012,6012002,601
2021-08-182,6212,6212,6002,6007002,600
2021-08-172,6202,6212,6002,6215002,621
2021-08-162,6202,6202,6202,6204002,620
2021-08-13---2,620-2,620
2021-08-12---2,620-2,620
2021-08-11---2,620-2,620
2021-08-10---2,620-2,620
2021-08-062,6202,6202,6202,6204002,620
2021-08-05---2,620-2,620
2021-08-042,6202,6202,6202,6201002,620
2021-08-032,6232,6232,6232,6231002,623
2021-08-02---2,580-2,580
2021-07-302,5542,5802,5542,5808002,580
2021-07-292,5522,5522,5522,5521002,552
2021-07-28---2,540-2,540
2021-07-272,5322,5402,5322,5405002,540
2021-07-262,5002,5322,5002,5321,1002,532
2021-07-212,5862,5952,5862,5952002,595
2021-07-202,5862,5862,5862,5865002,586
2021-07-19---2,540-2,540
2021-07-162,5402,5402,5402,5403002,540
2021-07-152,5402,5402,5402,5401002,540
2021-07-142,5382,5382,5382,5382002,538
2021-07-132,5382,5502,5382,5383002,538
2021-07-122,5702,5702,5382,5385002,538
2021-07-092,5802,5802,5702,5701,3002,570
2021-07-082,5702,5702,5702,5702002,570
2021-07-072,5512,5512,5512,5511002,551
2021-07-062,5802,5802,5502,5504002,550
2021-07-052,5802,5802,5452,5801,1002,580
2021-07-022,5722,5802,5722,5803002,580
2021-07-01---2,572-2,572
2021-06-302,5732,5732,5722,5724002,572
2021-06-29---2,505-2,505
2021-06-282,5592,5592,5052,5057002,505
2021-06-252,6002,6002,6002,6001002,600
2021-06-24---2,600-2,600
2021-06-23---2,600-2,600
2021-06-222,6492,6492,5992,6003002,600
2021-06-212,6492,6492,6492,6491002,649
2021-06-182,6092,6492,6002,6491,2002,649
2021-06-172,5652,6092,5652,6093002,609
2021-06-16---2,544-2,544
2021-06-15---2,544-2,544
2021-06-14---2,544-2,544
2021-06-11---2,544-2,544
2021-06-102,5442,5442,5442,5441002,544
2021-06-09---2,544-2,544
2021-06-082,5002,6002,5002,5443002,544
2021-06-072,5012,5012,5012,5011002,501
2021-06-042,5002,5002,5002,5001002,500
2021-06-032,5242,5242,5002,5003002,500
2021-06-022,6242,6242,5742,5743002,574
2021-06-012,5552,5552,5552,5551002,555
2021-05-312,5852,5852,5852,5853002,585
2021-05-282,5572,5572,5552,5552002,555
2021-05-27---2,575-2,575
2021-05-26---2,575-2,575
2021-05-252,5752,5752,5752,5752002,575
2021-05-24---2,625-2,625
2021-05-212,6252,6252,6252,6254002,625
2021-05-202,6112,6252,5752,6258002,625
2021-05-192,5612,5612,5612,5611002,561
2021-05-18---2,541-2,541
2021-05-172,5412,5412,5412,5411002,541
2021-05-142,5402,5402,5402,5402002,540
2021-05-132,5272,5402,5272,5403002,540
2021-05-122,5682,5682,5682,5681002,568
2021-05-11---2,568-2,568
2021-05-102,5682,5682,5682,5684002,568
2021-05-072,5682,5682,5682,5681002,568
2021-05-062,5402,5402,5402,5404002,540
2021-04-302,5332,5402,5332,5401,7002,540
2021-04-282,5902,6192,5902,6193002,619
2021-04-272,5892,5892,5892,5895002,589
2021-04-262,6392,6392,5892,5897002,589
2021-04-232,6892,6892,6392,6396002,639
2021-04-222,6892,6902,6892,6902002,690
2021-04-212,5932,5932,5932,5934002,593
2021-04-202,5932,5932,5932,5938002,593
2021-04-192,5972,6052,5932,5931,2002,593
2021-04-16---2,593-2,593
2021-04-15---2,593-2,593
2021-04-142,5932,5932,5932,5931002,593
2021-04-13---2,593-2,593
2021-04-122,5702,5932,5702,5932002,593
2021-04-09---2,570-2,570
2021-04-08---2,570-2,570
2021-04-072,6202,6202,5702,5705002,570
2021-04-062,7002,7002,6202,6201,0002,620
2021-04-052,7102,7102,6202,7002,9002,700
2021-04-022,6502,6502,6202,6207002,620
2021-04-012,6502,6502,6502,6501002,650
2021-03-312,6602,6792,6282,6799002,679
2021-03-302,6142,6142,5602,5604002,560
2021-03-292,6142,6142,6142,6141002,614
2021-03-26---2,500-2,500
2021-03-252,5002,5002,5002,5003002,500
2021-03-242,5502,5502,5502,5507002,550
2021-03-232,5502,5502,5502,5501002,550
2021-03-222,4502,6002,4502,6008002,600
2021-03-192,5212,5212,5002,5001,5002,500
2021-03-182,4452,4992,4442,4998002,499
2021-03-172,4002,4142,3952,3954002,395
2021-03-162,3712,3712,3712,3711002,371
2021-03-152,3702,3712,3702,3715002,371
2021-03-122,3702,3702,3702,3705002,370
2021-03-11---2,364-2,364
2021-03-102,3642,3642,3642,3641002,364
2021-03-092,3642,3642,3642,3642002,364
2021-03-082,3642,3642,3642,3641002,364
2021-03-052,3532,3702,3532,3702,4002,370
2021-03-04---2,453-2,453
2021-03-032,4532,4532,4532,4532002,453
2021-03-022,5442,5442,4652,4657002,465
2021-03-012,5012,5152,5012,5158002,515
2021-02-262,5832,5832,5002,5009002,500
2021-02-252,5902,5902,5902,5901002,590
2021-02-242,5002,5212,5002,5106002,510
2021-02-222,5502,5502,5002,5002002,500
2021-02-192,5942,5942,5942,5946002,594
2021-02-182,5452,5452,5452,5451002,545
2021-02-17---2,492-2,492
2021-02-16---2,492-2,492
2021-02-152,4072,4922,4072,4924002,492
2021-02-12---2,393-2,393
2021-02-102,4402,4402,3932,3932002,393
2021-02-092,4402,4402,4402,4401002,440
2021-02-082,4412,4412,4392,4406002,440
2021-02-05---2,424-2,424
2021-02-04---2,424-2,424
2021-02-032,4242,4242,4242,4242002,424
2021-02-022,4742,4742,4742,4745002,474
2021-02-012,4012,4732,4012,4734002,473
2021-01-292,3752,4252,3752,4251,5002,425
2021-01-28---2,474-2,474
2021-01-272,4742,4742,4742,4741002,474
2021-01-262,4692,4692,4692,4691002,469
2021-01-252,4702,4702,4692,4695002,469
2021-01-222,5552,5552,5202,5203002,520
2021-01-212,5602,5602,5602,5603002,560
2021-01-202,5602,6152,5502,5603,4002,560
2021-01-192,6202,6202,6202,6203002,620
2021-01-182,5802,5802,5802,5801002,580
2021-01-152,5712,5712,5642,5644002,564
2021-01-142,5502,5712,5502,5716002,571
2021-01-132,5002,5002,5002,5005002,500
2021-01-122,5002,5002,4502,4507002,450
2021-01-082,5002,5002,5002,5001002,500
2021-01-072,5002,5002,4802,4802002,480
2021-01-062,5062,5062,5062,5061002,506
2021-01-052,6452,6452,5452,5713002,571
2021-01-042,4992,5062,4992,5061,3002,506

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