6492 岡野バルブ製造(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	2,898	3,040	2,841	2,841	6,200	2,841
2022-12-29	2,763	2,798	2,720	2,798	1,100	2,798
2022-12-28	2,851	2,864	2,750	2,789	5,100	2,789
2022-12-27	2,946	2,972	2,833	2,890	5,700	2,890
2022-12-26	3,100	3,330	2,880	2,946	23,800	2,946
2022-12-23	3,090	3,180	2,852	3,150	59,800	3,150
2022-12-22	2,600	3,000	2,570	2,782	74,400	2,782
2022-12-21	2,525	2,534	2,498	2,500	1,400	2,500
2022-12-20	2,593	2,593	2,540	2,540	1,300	2,540
2022-12-19	2,590	2,590	2,565	2,565	300	2,565
2022-12-16	2,558	2,590	2,558	2,558	800	2,558
2022-12-15	2,590	2,590	2,558	2,558	300	2,558
2022-12-14	-	-	-	2,581	-	2,581
2022-12-13	-	-	-	2,581	-	2,581
2022-12-12	2,561	2,581	2,561	2,581	500	2,581
2022-12-09	2,580	2,580	2,577	2,579	1,000	2,579
2022-12-08	2,546	2,578	2,545	2,545	500	2,545
2022-12-07	2,526	2,540	2,526	2,540	200	2,540
2022-12-06	2,530	2,530	2,502	2,502	200	2,502
2022-12-05	2,515	2,530	2,500	2,530	500	2,530
2022-12-02	2,519	2,520	2,515	2,515	600	2,515
2022-12-01	2,508	2,522	2,508	2,519	1,000	2,519
2022-11-30	2,535	2,535	2,489	2,497	4,900	2,497
2022-11-29	2,580	2,650	2,580	2,585	1,300	2,585
2022-11-28	2,608	2,609	2,595	2,595	800	2,595
2022-11-25	2,591	2,606	2,591	2,606	300	2,606
2022-11-24	2,558	2,591	2,552	2,591	800	2,591
2022-11-22	2,558	2,598	2,553	2,553	2,100	2,553
2022-11-21	2,656	2,656	2,520	2,574	2,700	2,574
2022-11-18	2,675	2,675	2,671	2,674	900	2,674
2022-11-17	2,648	2,650	2,645	2,645	1,400	2,645
2022-11-16	2,655	2,655	2,600	2,601	1,500	2,601
2022-11-15	-	-	-	2,698	-	2,698
2022-11-14	2,698	2,698	2,698	2,698	100	2,698
2022-11-11	-	-	-	2,705	-	2,705
2022-11-10	2,705	2,705	2,705	2,705	100	2,705
2022-11-09	2,679	2,679	2,678	2,678	1,100	2,678
2022-11-08	2,695	2,695	2,695	2,695	400	2,695
2022-11-07	2,700	2,700	2,645	2,645	1,700	2,645
2022-11-04	2,666	2,705	2,666	2,705	500	2,705
2022-11-02	2,666	2,716	2,666	2,688	800	2,688
2022-11-01	2,715	2,715	2,650	2,680	600	2,680
2022-10-31	2,720	2,720	2,715	2,715	1,100	2,715
2022-10-28	2,754	2,761	2,754	2,761	200	2,761
2022-10-27	-	-	-	2,780	-	2,780
2022-10-26	2,780	2,780	2,780	2,780	100	2,780
2022-10-25	2,800	2,810	2,792	2,808	600	2,808
2022-10-24	2,850	2,850	2,800	2,810	1,300	2,810
2022-10-21	2,804	2,817	2,804	2,817	300	2,817
2022-10-20	2,798	2,854	2,798	2,854	1,300	2,854
2022-10-19	2,843	2,865	2,843	2,865	300	2,865
2022-10-18	2,800	2,820	2,800	2,820	300	2,820
2022-10-17	2,760	2,760	2,758	2,758	300	2,758
2022-10-14	2,744	2,785	2,741	2,785	600	2,785
2022-10-13	2,741	2,741	2,741	2,741	200	2,741
2022-10-12	2,800	2,800	2,766	2,766	800	2,766
2022-10-11	2,850	2,850	2,700	2,763	2,400	2,763
2022-10-07	2,935	2,935	2,881	2,881	1,700	2,881
2022-10-06	2,948	2,980	2,948	2,975	1,500	2,975
2022-10-05	2,815	2,915	2,815	2,915	1,100	2,915
2022-10-04	2,894	2,894	2,856	2,856	200	2,856
2022-10-03	2,825	2,898	2,784	2,844	1,800	2,844
2022-09-30	2,762	2,841	2,762	2,841	1,000	2,841
2022-09-29	2,703	2,739	2,689	2,712	1,000	2,712
2022-09-28	2,655	2,660	2,651	2,653	1,600	2,653
2022-09-27	2,690	2,690	2,661	2,661	700	2,661
2022-09-26	2,694	2,694	2,650	2,650	600	2,650
2022-09-22	2,726	2,726	2,680	2,720	1,400	2,720
2022-09-21	2,818	2,818	2,750	2,750	1,200	2,750
2022-09-20	2,840	2,843	2,840	2,840	600	2,840
2022-09-16	2,938	2,938	2,835	2,840	1,400	2,840
2022-09-15	2,852	2,936	2,852	2,910	300	2,910
2022-09-14	2,980	2,980	2,826	2,840	2,100	2,840
2022-09-13	2,920	2,975	2,910	2,930	1,500	2,930
2022-09-12	2,870	2,948	2,870	2,948	1,100	2,948
2022-09-09	2,850	2,940	2,850	2,886	600	2,886
2022-09-08	2,890	2,890	2,890	2,890	300	2,890
2022-09-07	2,868	2,868	2,840	2,840	500	2,840
2022-09-06	2,880	2,890	2,868	2,890	400	2,890
2022-09-05	2,902	2,947	2,859	2,897	1,800	2,897
2022-09-02	2,930	2,930	2,905	2,930	600	2,930
2022-09-01	3,100	3,120	2,928	2,928	6,500	2,928
2022-08-31	3,155	3,220	3,155	3,200	1,800	3,200
2022-08-30	3,220	3,245	3,160	3,200	1,900	3,200
2022-08-29	3,135	3,235	3,135	3,200	4,100	3,200
2022-08-26	3,440	3,540	3,115	3,235	63,700	3,235
2022-08-25	3,350	3,435	3,265	3,435	23,800	3,435
2022-08-24	2,691	3,005	2,680	2,932	11,100	2,932
2022-08-23	2,655	2,669	2,648	2,669	700	2,669
2022-08-22	2,652	2,655	2,652	2,655	200	2,655
2022-08-19	2,656	2,656	2,649	2,652	800	2,652
2022-08-18	2,720	2,733	2,620	2,656	3,000	2,656
2022-08-17	2,748	2,748	2,693	2,720	600	2,720
2022-08-16	2,710	2,710	2,710	2,710	200	2,710
2022-08-15	2,728	2,733	2,726	2,733	400	2,733
2022-08-12	2,780	2,791	2,700	2,726	4,400	2,726
2022-08-10	2,856	2,856	2,806	2,810	800	2,810
2022-08-09	2,870	2,870	2,856	2,856	800	2,856
2022-08-08	-	-	-	2,890	-	2,890
2022-08-05	2,960	2,960	2,866	2,890	1,100	2,890
2022-08-04	2,860	2,910	2,860	2,910	700	2,910
2022-08-03	2,850	2,853	2,850	2,853	500	2,853
2022-08-02	3,035	3,035	2,850	2,850	2,200	2,850
2022-08-01	3,035	3,045	2,980	3,040	1,400	3,040
2022-07-29	3,015	3,095	3,015	3,065	3,300	3,065
2022-07-28	3,120	3,155	3,120	3,155	500	3,155
2022-07-27	3,150	3,195	3,120	3,120	500	3,120
2022-07-26	3,200	3,200	3,150	3,150	400	3,150
2022-07-25	3,165	3,220	3,140	3,220	1,000	3,220
2022-07-22	3,265	3,265	3,105	3,165	1,600	3,165
2022-07-21	3,230	3,250	3,195	3,210	2,600	3,210
2022-07-20	3,350	3,350	3,060	3,300	36,100	3,300
2022-07-19	4,080	4,080	3,515	3,515	60,100	3,515
2022-07-15	2,950	3,380	2,950	3,380	7,100	3,380
2022-07-14	2,880	2,880	2,880	2,880	100	2,880
2022-07-13	2,875	2,875	2,875	2,875	100	2,875
2022-07-12	2,855	2,905	2,843	2,843	800	2,843
2022-07-11	2,885	2,965	2,875	2,900	2,200	2,900
2022-07-08	3,010	3,080	3,010	3,075	1,500	3,075
2022-07-07	3,050	3,050	2,965	2,965	1,500	2,965
2022-07-06	3,120	3,400	3,110	3,110	2,600	3,110
2022-07-05	3,120	3,120	3,030	3,120	2,600	3,120
2022-07-04	2,892	3,050	2,862	3,050	7,400	3,050
2022-07-01	2,833	2,833	2,811	2,811	200	2,811
2022-06-30	2,878	2,883	2,833	2,883	700	2,883
2022-06-29	2,880	2,880	2,830	2,835	500	2,835
2022-06-28	2,832	2,835	2,832	2,835	800	2,835
2022-06-27	2,870	2,903	2,853	2,853	600	2,853
2022-06-24	2,931	2,931	2,750	2,770	1,200	2,770
2022-06-23	2,670	2,681	2,636	2,681	1,900	2,681
2022-06-22	-	-	-	2,608	-	2,608
2022-06-21	2,579	2,608	2,579	2,608	400	2,608
2022-06-20	2,653	2,653	2,653	2,653	500	2,653
2022-06-17	2,662	2,662	2,640	2,653	400	2,653
2022-06-16	2,712	2,712	2,662	2,662	400	2,662
2022-06-15	2,712	2,712	2,712	2,712	200	2,712
2022-06-14	-	-	-	2,709	-	2,709
2022-06-13	-	-	-	2,709	-	2,709
2022-06-10	-	-	-	2,709	-	2,709
2022-06-09	2,702	2,709	2,702	2,709	200	2,709
2022-06-08	-	-	-	2,679	-	2,679
2022-06-07	-	-	-	2,679	-	2,679
2022-06-06	-	-	-	2,679	-	2,679
2022-06-03	2,679	2,679	2,679	2,679	100	2,679
2022-06-02	2,671	2,672	2,671	2,671	600	2,671
2022-06-01	2,621	2,671	2,621	2,671	300	2,671
2022-05-31	2,621	2,671	2,621	2,671	500	2,671
2022-05-30	2,621	2,621	2,621	2,621	100	2,621
2022-05-27	2,753	2,753	2,671	2,671	400	2,671
2022-05-26	-	-	-	2,800	-	2,800
2022-05-25	2,801	2,801	2,751	2,800	500	2,800
2022-05-24	2,781	2,809	2,781	2,809	500	2,809
2022-05-23	-	-	-	2,817	-	2,817
2022-05-20	2,817	2,817	2,817	2,817	400	2,817
2022-05-19	-	-	-	2,726	-	2,726
2022-05-18	2,726	2,726	2,726	2,726	100	2,726
2022-05-17	-	-	-	2,712	-	2,712
2022-05-16	2,761	2,761	2,711	2,712	400	2,712
2022-05-13	2,628	2,686	2,602	2,686	700	2,686
2022-05-12	-	-	-	2,778	-	2,778
2022-05-11	-	-	-	2,778	-	2,778
2022-05-10	2,776	2,780	2,776	2,778	300	2,778
2022-05-09	2,678	2,726	2,678	2,726	200	2,726
2022-05-06	2,778	2,778	2,728	2,728	200	2,728
2022-05-02	-	-	-	2,778	-	2,778
2022-04-28	2,778	2,778	2,728	2,778	400	2,778
2022-04-27	2,710	2,759	2,710	2,759	200	2,759
2022-04-26	-	-	-	2,645	-	2,645
2022-04-25	-	-	-	2,645	-	2,645
2022-04-22	2,645	2,645	2,645	2,645	300	2,645
2022-04-21	-	-	-	2,780	-	2,780
2022-04-20	2,745	2,780	2,745	2,780	500	2,780
2022-04-19	2,645	2,645	2,645	2,645	200	2,645
2022-04-18	2,671	2,680	2,671	2,680	200	2,680
2022-04-15	-	-	-	2,603	-	2,603
2022-04-14	-	-	-	2,603	-	2,603
2022-04-13	-	-	-	2,603	-	2,603
2022-04-12	2,601	2,603	2,601	2,603	200	2,603
2022-04-11	2,800	2,800	2,800	2,800	500	2,800
2022-04-08	-	-	-	2,750	-	2,750
2022-04-07	-	-	-	2,750	-	2,750
2022-04-06	-	-	-	2,750	-	2,750
2022-04-05	2,750	2,750	2,750	2,750	100	2,750
2022-04-04	2,751	2,799	2,751	2,799	300	2,799
2022-04-01	2,701	2,701	2,701	2,701	100	2,701
2022-03-31	2,756	2,770	2,756	2,770	600	2,770
2022-03-30	2,689	2,689	2,660	2,660	200	2,660
2022-03-29	-	-	-	2,689	-	2,689
2022-03-28	2,550	2,689	2,550	2,689	400	2,689
2022-03-25	-	-	-	2,700	-	2,700
2022-03-24	2,600	2,700	2,600	2,700	600	2,700
2022-03-23	-	-	-	2,800	-	2,800
2022-03-22	2,750	2,800	2,740	2,800	1,300	2,800
2022-03-18	2,800	2,800	2,800	2,800	1,000	2,800
2022-03-17	2,778	2,778	2,778	2,778	200	2,778
2022-03-16	2,601	2,779	2,601	2,778	1,200	2,778
2022-03-15	2,550	2,550	2,550	2,550	100	2,550
2022-03-14	2,550	2,550	2,550	2,550	100	2,550
2022-03-11	-	-	-	2,548	-	2,548
2022-03-10	-	-	-	2,548	-	2,548
2022-03-09	-	-	-	2,548	-	2,548
2022-03-08	2,595	2,595	2,548	2,548	300	2,548
2022-03-07	2,745	2,780	2,644	2,644	900	2,644
2022-03-04	2,695	2,695	2,695	2,695	200	2,695
2022-03-03	2,488	2,712	2,488	2,712	600	2,712
2022-03-02	2,578	2,588	2,549	2,588	600	2,588
2022-03-01	2,400	2,545	2,400	2,545	900	2,545
2022-02-28	2,400	2,400	2,397	2,397	400	2,397
2022-02-25	2,238	2,295	2,238	2,295	400	2,295
2022-02-24	-	-	-	2,212	-	2,212
2022-02-22	-	-	-	2,212	-	2,212
2022-02-21	-	-	-	2,212	-	2,212
2022-02-18	2,208	2,212	2,208	2,212	600	2,212
2022-02-17	2,189	2,189	2,189	2,189	200	2,189
2022-02-16	2,190	2,190	2,173	2,173	200	2,173
2022-02-15	2,108	2,192	2,108	2,177	400	2,177
2022-02-14	2,106	2,106	2,106	2,106	400	2,106
2022-02-10	-	-	-	2,153	-	2,153
2022-02-09	2,163	2,163	2,153	2,153	500	2,153
2022-02-08	-	-	-	2,063	-	2,063
2022-02-07	2,090	2,090	2,063	2,063	200	2,063
2022-02-04	2,064	2,067	2,064	2,067	200	2,067
2022-02-03	2,091	2,091	2,088	2,088	200	2,088
2022-02-02	2,128	2,128	2,128	2,128	400	2,128
2022-02-01	-	-	-	2,078	-	2,078
2022-01-31	2,137	2,137	2,078	2,078	800	2,078
2022-01-28	2,113	2,113	2,113	2,113	100	2,113
2022-01-27	2,125	2,125	2,112	2,112	400	2,112
2022-01-26	2,125	2,125	2,125	2,125	100	2,125
2022-01-25	2,175	2,175	2,175	2,175	700	2,175
2022-01-24	2,200	2,200	2,175	2,175	500	2,175
2022-01-21	2,257	2,257	2,257	2,257	200	2,257
2022-01-20	2,311	2,311	2,257	2,257	1,100	2,257
2022-01-19	2,342	2,342	2,330	2,342	400	2,342
2022-01-18	2,374	2,374	2,372	2,372	200	2,372
2022-01-17	2,435	2,435	2,400	2,400	400	2,400
2022-01-14	2,551	2,551	2,435	2,435	1,000	2,435
2022-01-13	-	-	-	2,550	-	2,550
2022-01-12	-	-	-	2,550	-	2,550
2022-01-11	2,550	2,550	2,550	2,550	100	2,550
2022-01-07	-	-	-	2,529	-	2,529
2022-01-06	2,510	2,529	2,510	2,529	300	2,529
2022-01-05	2,617	2,617	2,560	2,560	800	2,560
2022-01-04	2,567	2,617	2,566	2,617	1,100	2,617

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