6492 岡野バルブ製造(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	3,215	3,215	3,145	3,160	4,800	3,160
2023-12-28	3,150	3,270	3,150	3,220	4,700	3,220
2023-12-27	3,230	3,355	3,160	3,180	12,600	3,180
2023-12-26	3,120	3,190	3,080	3,125	8,500	3,125
2023-12-25	3,220	3,220	3,120	3,145	10,100	3,145
2023-12-22	3,450	3,450	3,170	3,200	29,200	3,200
2023-12-21	3,500	3,600	3,400	3,420	75,300	3,420
2023-12-20	3,195	3,330	3,170	3,280	12,300	3,280
2023-12-19	3,145	3,180	3,090	3,170	5,400	3,170
2023-12-18	3,145	3,145	3,050	3,090	4,000	3,090
2023-12-15	2,980	3,160	2,966	3,145	15,500	3,145
2023-12-14	2,989	2,995	2,940	2,995	4,100	2,995
2023-12-13	2,965	2,965	2,921	2,952	2,000	2,952
2023-12-12	2,990	2,990	2,889	2,948	8,400	2,948
2023-12-11	2,895	2,997	2,887	2,990	4,400	2,990
2023-12-08	2,884	2,897	2,861	2,897	2,700	2,897
2023-12-07	2,840	2,885	2,820	2,884	3,100	2,884
2023-12-06	2,754	2,850	2,754	2,850	4,600	2,850
2023-12-05	2,776	2,776	2,752	2,764	1,200	2,764
2023-12-04	2,800	2,800	2,781	2,785	1,900	2,785
2023-12-01	2,751	2,769	2,748	2,769	1,400	2,769
2023-11-30	2,792	2,792	2,782	2,790	900	2,790
2023-11-29	2,740	2,787	2,721	2,787	1,900	2,787
2023-11-28	2,770	2,792	2,770	2,789	1,900	2,789
2023-11-27	2,736	2,748	2,729	2,743	1,700	2,743
2023-11-24	2,719	2,736	2,697	2,736	1,400	2,736
2023-11-22	2,706	2,719	2,705	2,719	700	2,719
2023-11-21	2,711	2,711	2,711	2,711	100	2,711
2023-11-20	2,745	2,745	2,727	2,740	700	2,740
2023-11-17	2,666	2,706	2,666	2,706	1,300	2,706
2023-11-16	2,695	2,695	2,665	2,665	500	2,665
2023-11-15	2,665	2,695	2,665	2,695	900	2,695
2023-11-14	2,665	2,665	2,665	2,665	200	2,665
2023-11-13	-	-	-	2,689	-	2,689
2023-11-10	2,673	2,699	2,671	2,689	700	2,689
2023-11-09	2,673	2,695	2,672	2,695	900	2,695
2023-11-08	2,672	2,672	2,672	2,672	200	2,672
2023-11-07	2,699	2,699	2,680	2,680	1,000	2,680
2023-11-06	2,745	2,745	2,680	2,699	3,800	2,699
2023-11-02	2,768	2,768	2,745	2,745	300	2,745
2023-11-01	2,750	2,768	2,750	2,768	200	2,768
2023-10-31	2,798	2,798	2,741	2,770	2,600	2,770
2023-10-30	2,814	2,820	2,779	2,820	5,200	2,820
2023-10-27	2,705	2,819	2,705	2,819	8,500	2,819
2023-10-26	2,652	2,699	2,651	2,699	3,000	2,699
2023-10-25	2,700	2,708	2,660	2,660	1,700	2,660
2023-10-24	2,725	2,725	2,665	2,698	3,800	2,698
2023-10-23	2,797	2,797	2,699	2,726	4,000	2,726
2023-10-20	2,818	2,818	2,780	2,799	2,600	2,799
2023-10-19	2,765	2,824	2,760	2,801	7,700	2,801
2023-10-18	2,723	2,777	2,723	2,775	6,300	2,775
2023-10-17	2,750	2,750	2,721	2,723	1,100	2,723
2023-10-16	2,693	2,743	2,693	2,740	8,400	2,740
2023-10-13	2,677	2,693	2,641	2,693	5,500	2,693
2023-10-12	2,697	2,697	2,642	2,658	3,200	2,658
2023-10-11	2,718	2,720	2,650	2,680	10,200	2,680
2023-10-10	2,638	2,700	2,606	2,700	27,000	2,700
2023-10-06	2,561	2,583	2,546	2,555	13,000	2,555
2023-10-05	2,543	2,558	2,533	2,533	2,300	2,533
2023-10-04	2,542	2,566	2,541	2,543	3,300	2,543
2023-10-03	2,564	2,565	2,553	2,559	3,800	2,559
2023-10-02	2,536	2,578	2,536	2,568	9,200	2,568
2023-09-29	2,528	2,538	2,501	2,536	5,200	2,536
2023-09-28	2,519	2,531	2,508	2,510	6,100	2,510
2023-09-27	2,530	2,530	2,515	2,515	9,300	2,515
2023-09-26	2,520	2,520	2,518	2,518	1,300	2,518
2023-09-25	2,522	2,534	2,505	2,529	10,300	2,529
2023-09-22	2,516	2,525	2,515	2,522	3,900	2,522
2023-09-21	2,521	2,530	2,521	2,530	700	2,530
2023-09-20	2,537	2,538	2,520	2,530	2,900	2,530
2023-09-19	2,530	2,535	2,515	2,534	8,600	2,534
2023-09-15	2,535	2,540	2,515	2,530	10,000	2,530
2023-09-14	2,549	2,551	2,530	2,533	7,300	2,533
2023-09-13	2,554	2,554	2,546	2,548	600	2,548
2023-09-12	2,555	2,567	2,554	2,554	1,300	2,554
2023-09-11	2,550	2,555	2,550	2,554	700	2,554
2023-09-08	2,555	2,555	2,545	2,550	1,700	2,550
2023-09-07	2,550	2,555	2,542	2,555	1,400	2,555
2023-09-06	2,560	2,560	2,545	2,550	3,200	2,550
2023-09-05	2,565	2,580	2,559	2,560	2,900	2,560
2023-09-04	2,561	2,581	2,559	2,573	2,100	2,573
2023-09-01	2,577	2,578	2,550	2,560	2,000	2,560
2023-08-31	2,562	2,565	2,550	2,565	5,600	2,565
2023-08-30	2,580	2,584	2,568	2,568	3,700	2,568
2023-08-29	2,580	2,580	2,575	2,580	5,100	2,580
2023-08-28	2,582	2,588	2,581	2,588	700	2,588
2023-08-25	-	-	-	2,590	-	2,590
2023-08-24	2,590	2,590	2,590	2,590	100	2,590
2023-08-23	2,588	2,588	2,585	2,585	500	2,585
2023-08-22	2,595	2,595	2,595	2,595	100	2,595
2023-08-21	2,588	2,594	2,587	2,594	1,000	2,594
2023-08-18	2,595	2,595	2,586	2,588	3,200	2,588
2023-08-17	2,604	2,609	2,600	2,609	1,200	2,609
2023-08-16	2,615	2,615	2,610	2,613	500	2,613
2023-08-15	2,608	2,619	2,603	2,619	700	2,619
2023-08-14	2,627	2,627	2,604	2,613	800	2,613
2023-08-10	2,603	2,605	2,601	2,604	1,200	2,604
2023-08-09	2,627	2,627	2,614	2,614	400	2,614
2023-08-08	2,629	2,630	2,629	2,630	400	2,630
2023-08-07	2,600	2,617	2,600	2,617	300	2,617
2023-08-04	2,601	2,602	2,601	2,602	500	2,602
2023-08-03	2,609	2,614	2,602	2,614	2,100	2,614
2023-08-02	2,620	2,621	2,607	2,618	4,700	2,618
2023-08-01	2,615	2,620	2,615	2,620	1,100	2,620
2023-07-31	2,621	2,639	2,621	2,627	1,500	2,627
2023-07-28	2,631	2,631	2,626	2,626	500	2,626
2023-07-27	2,622	2,627	2,622	2,627	200	2,627
2023-07-26	2,649	2,649	2,639	2,639	400	2,639
2023-07-25	2,634	2,639	2,620	2,639	2,600	2,639
2023-07-24	2,613	2,632	2,613	2,632	1,400	2,632
2023-07-21	2,633	2,633	2,612	2,612	300	2,612
2023-07-20	2,613	2,624	2,613	2,620	1,900	2,620
2023-07-19	2,647	2,648	2,621	2,622	1,500	2,622
2023-07-18	2,643	2,643	2,639	2,639	500	2,639
2023-07-14	2,613	2,620	2,613	2,619	900	2,619
2023-07-13	2,639	2,639	2,614	2,616	1,200	2,616
2023-07-12	2,660	2,660	2,605	2,616	4,400	2,616
2023-07-11	2,691	2,691	2,662	2,662	2,300	2,662
2023-07-10	2,751	2,751	2,663	2,678	21,700	2,678
2023-07-07	2,697	2,730	2,685	2,730	11,700	2,730
2023-07-06	2,686	2,694	2,672	2,694	2,800	2,694
2023-07-05	2,675	2,680	2,660	2,672	1,000	2,672
2023-07-04	2,700	2,700	2,679	2,679	1,700	2,679
2023-07-03	2,660	2,700	2,656	2,700	2,300	2,700
2023-06-30	2,681	2,681	2,652	2,652	1,600	2,652
2023-06-29	2,662	2,691	2,662	2,691	1,600	2,691
2023-06-28	2,687	2,699	2,639	2,694	3,600	2,694
2023-06-27	2,674	2,674	2,640	2,666	1,500	2,666
2023-06-26	2,721	2,721	2,632	2,637	7,500	2,637
2023-06-23	2,807	2,807	2,725	2,740	12,800	2,740
2023-06-22	3,000	3,035	2,795	2,805	76,700	2,805
2023-06-21	2,718	2,729	2,718	2,724	400	2,724
2023-06-20	2,729	2,730	2,713	2,730	700	2,730
2023-06-19	2,714	2,730	2,714	2,715	600	2,715
2023-06-16	2,730	2,730	2,707	2,718	1,600	2,718
2023-06-15	2,738	2,750	2,725	2,725	6,800	2,725
2023-06-14	2,726	2,726	2,726	2,726	100	2,726
2023-06-13	2,747	2,747	2,719	2,743	900	2,743
2023-06-12	2,735	2,737	2,735	2,736	700	2,736
2023-06-09	2,728	2,728	2,696	2,728	800	2,728
2023-06-08	2,732	2,740	2,678	2,728	2,200	2,728
2023-06-07	2,741	2,741	2,732	2,732	600	2,732
2023-06-06	2,758	2,758	2,758	2,758	100	2,758
2023-06-05	2,733	2,734	2,730	2,733	800	2,733
2023-06-02	2,770	2,770	2,733	2,733	300	2,733
2023-06-01	2,732	2,732	2,720	2,720	300	2,720
2023-05-31	2,770	2,770	2,732	2,732	1,000	2,732
2023-05-30	2,772	2,772	2,772	2,772	600	2,772
2023-05-29	2,777	2,811	2,777	2,811	300	2,811
2023-05-26	2,780	2,788	2,776	2,776	600	2,776
2023-05-25	2,795	2,795	2,788	2,788	600	2,788
2023-05-24	2,845	2,845	2,845	2,845	200	2,845
2023-05-23	2,877	2,877	2,810	2,810	500	2,810
2023-05-22	2,790	2,790	2,790	2,790	100	2,790
2023-05-19	2,778	2,810	2,778	2,790	1,100	2,790
2023-05-18	2,879	2,879	2,800	2,800	800	2,800
2023-05-17	2,884	2,884	2,878	2,879	300	2,879
2023-05-16	2,890	2,890	2,879	2,879	400	2,879
2023-05-15	2,885	2,885	2,885	2,885	200	2,885
2023-05-12	-	-	-	2,913	-	2,913
2023-05-11	2,910	2,913	2,910	2,913	400	2,913
2023-05-10	2,900	2,900	2,875	2,875	600	2,875
2023-05-09	-	-	-	2,864	-	2,864
2023-05-08	2,867	2,867	2,864	2,864	600	2,864
2023-05-02	2,891	2,891	2,864	2,864	700	2,864
2023-05-01	2,871	2,890	2,871	2,871	800	2,871
2023-04-28	2,866	2,914	2,866	2,914	700	2,914
2023-04-27	-	-	-	2,875	-	2,875
2023-04-26	2,875	2,875	2,875	2,875	100	2,875
2023-04-25	-	-	-	2,868	-	2,868
2023-04-24	2,868	2,868	2,868	2,868	100	2,868
2023-04-21	2,900	2,900	2,900	2,900	100	2,900
2023-04-20	2,900	2,900	2,900	2,900	500	2,900
2023-04-19	2,881	2,885	2,881	2,885	300	2,885
2023-04-18	2,888	2,898	2,885	2,885	500	2,885
2023-04-17	2,870	2,880	2,870	2,880	600	2,880
2023-04-14	2,877	2,877	2,845	2,877	1,000	2,877
2023-04-13	2,845	2,868	2,845	2,845	600	2,845
2023-04-12	2,821	2,867	2,821	2,867	200	2,867
2023-04-11	2,850	2,889	2,842	2,842	500	2,842
2023-04-10	2,894	2,899	2,850	2,851	4,500	2,851
2023-04-07	2,994	2,999	2,930	2,989	1,500	2,989
2023-04-06	3,150	3,150	2,972	3,015	3,100	3,015
2023-04-05	3,025	3,195	3,000	3,150	14,000	3,150
2023-04-04	3,015	3,015	2,951	2,951	700	2,951
2023-04-03	-	-	-	2,912	-	2,912
2023-03-31	3,025	3,025	2,908	2,912	1,000	2,912
2023-03-30	-	-	-	2,931	-	2,931
2023-03-29	2,916	2,939	2,916	2,931	1,600	2,931
2023-03-28	3,030	3,030	2,920	2,950	400	2,950
2023-03-27	3,040	3,060	3,000	3,010	1,800	3,010
2023-03-24	3,050	3,055	2,940	2,990	1,300	2,990
2023-03-23	3,000	3,000	2,999	2,999	400	2,999
2023-03-22	2,890	3,095	2,889	3,000	3,800	3,000
2023-03-20	2,929	2,929	2,895	2,895	1,700	2,895
2023-03-17	2,852	2,852	2,840	2,847	600	2,847
2023-03-16	2,891	2,895	2,763	2,852	3,200	2,852
2023-03-15	2,880	2,930	2,866	2,891	900	2,891
2023-03-14	2,898	2,898	2,811	2,861	1,500	2,861
2023-03-13	2,903	2,903	2,853	2,898	1,600	2,898
2023-03-10	2,954	2,954	2,942	2,953	500	2,953
2023-03-09	2,956	2,956	2,921	2,954	400	2,954
2023-03-08	2,910	2,957	2,910	2,956	600	2,956
2023-03-07	2,938	2,984	2,902	2,957	1,500	2,957
2023-03-06	2,898	2,940	2,898	2,938	900	2,938
2023-03-03	2,861	2,920	2,861	2,910	1,200	2,910
2023-03-02	2,918	2,918	2,875	2,880	400	2,880
2023-03-01	2,868	2,889	2,830	2,889	2,200	2,889
2023-02-28	2,869	2,869	2,869	2,869	400	2,869
2023-02-27	2,830	2,832	2,830	2,830	400	2,830
2023-02-24	2,845	2,845	2,830	2,830	600	2,830
2023-02-22	2,880	2,880	2,880	2,880	100	2,880
2023-02-21	2,901	2,929	2,822	2,920	2,100	2,920
2023-02-20	2,954	2,954	2,950	2,950	500	2,950
2023-02-17	3,015	3,015	3,015	3,015	100	3,015
2023-02-16	3,000	3,000	3,000	3,000	300	3,000
2023-02-15	2,975	2,980	2,975	2,975	900	2,975
2023-02-14	2,892	2,989	2,892	2,950	700	2,950
2023-02-13	2,920	2,990	2,920	2,942	1,900	2,942
2023-02-10	2,874	2,899	2,874	2,898	1,700	2,898
2023-02-09	2,870	2,870	2,833	2,833	200	2,833
2023-02-08	-	-	-	2,824	-	2,824
2023-02-07	2,824	2,824	2,824	2,824	100	2,824
2023-02-06	2,832	2,832	2,821	2,821	500	2,821
2023-02-03	2,886	2,890	2,820	2,820	2,400	2,820
2023-02-02	3,010	3,010	2,900	2,909	1,600	2,909
2023-02-01	-	-	-	2,930	-	2,930
2023-01-31	2,985	2,995	2,925	2,930	2,100	2,930
2023-01-30	3,045	3,050	2,992	2,995	1,300	2,995
2023-01-27	3,005	3,040	3,005	3,040	500	3,040
2023-01-26	3,035	3,035	2,960	3,010	600	3,010
2023-01-25	3,040	3,040	2,981	3,035	800	3,035
2023-01-24	3,065	3,065	2,996	2,996	700	2,996
2023-01-23	3,010	3,045	2,999	3,040	1,400	3,040
2023-01-20	2,980	3,090	2,955	3,040	3,100	3,040
2023-01-19	2,871	2,938	2,871	2,916	500	2,916
2023-01-18	2,881	2,930	2,879	2,910	1,500	2,910
2023-01-17	2,948	2,948	2,893	2,931	2,100	2,931
2023-01-16	2,880	3,025	2,856	2,879	12,900	2,879
2023-01-13	3,125	3,300	3,030	3,300	5,600	3,300
2023-01-12	3,250	3,250	3,105	3,135	2,200	3,135
2023-01-11	3,340	3,340	3,240	3,250	4,200	3,250
2023-01-10	3,150	3,395	3,100	3,350	7,500	3,350
2023-01-06	3,125	3,250	3,085	3,135	6,000	3,135
2023-01-05	3,175	3,370	3,150	3,250	16,000	3,250
2023-01-04	2,891	3,345	2,891	3,150	49,200	3,150

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

2024年04月
日	月	火	水	木	金	土
« 03月29日
	1	2	3	4	5	6
7	8	9	10	11	12	13
14	15	16	17	18	19	20
21	22	23	24	25	26	27
28	29	30