6492 岡野バルブ製造(株) の時系列データ [1983年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1983-12-26 | 207 | 207 | 207 | 207 | 3,000 | 1,881.82 |
| 1983-12-23 | 207 | 207 | 207 | 207 | 2,000 | 1,881.82 |
| 1983-12-22 | 205 | 206 | 205 | 206 | 5,000 | 1,872.73 |
| 1983-12-21 | 206 | 206 | 206 | 206 | 1,000 | 1,872.73 |
| 1983-12-19 | 209 | 210 | 209 | 210 | 2,000 | 1,909.09 |
| 1983-12-17 | 210 | 210 | 210 | 210 | 13,000 | 1,909.09 |
| 1983-12-16 | 210 | 210 | 210 | 210 | 5,000 | 1,909.09 |
| 1983-12-15 | 210 | 215 | 210 | 210 | 7,000 | 1,909.09 |
| 1983-12-14 | 215 | 215 | 215 | 215 | 2,000 | 1,954.55 |
| 1983-12-13 | 215 | 215 | 210 | 210 | 10,000 | 1,909.09 |
| 1983-12-12 | 215 | 216 | 215 | 215 | 22,000 | 1,954.55 |
| 1983-12-09 | 215 | 215 | 215 | 215 | 9,000 | 1,954.55 |
| 1983-12-08 | 216 | 217 | 215 | 217 | 14,000 | 1,972.73 |
| 1983-12-07 | 215 | 215 | 215 | 215 | 5,000 | 1,954.55 |
| 1983-12-06 | 225 | 225 | 225 | 225 | 4,000 | 2,045.45 |
| 1983-12-05 | 226 | 226 | 226 | 226 | 2,000 | 2,054.55 |
| 1983-12-02 | 225 | 225 | 225 | 225 | 3,000 | 2,045.45 |
| 1983-12-01 | 226 | 226 | 223 | 225 | 5,000 | 2,045.45 |
| 1983-11-29 | 226 | 226 | 226 | 226 | 1,000 | 2,054.55 |
| 1983-11-28 | 226 | 226 | 226 | 226 | 2,000 | 2,054.55 |
| 1983-11-26 | 226 | 226 | 226 | 226 | 2,000 | 2,054.55 |
| 1983-11-25 | 227 | 227 | 225 | 225 | 4,000 | 2,045.45 |
| 1983-11-24 | 226 | 226 | 226 | 226 | 3,000 | 2,054.55 |
| 1983-11-22 | 226 | 226 | 226 | 226 | 2,000 | 2,054.55 |
| 1983-11-21 | 225 | 225 | 225 | 225 | 1,000 | 2,045.45 |
| 1983-11-19 | 229 | 229 | 229 | 229 | 1,000 | 2,081.82 |
| 1983-11-18 | 229 | 229 | 229 | 229 | 1,000 | 2,081.82 |
| 1983-11-17 | 228 | 228 | 228 | 228 | 2,000 | 2,072.73 |
| 1983-11-15 | 227 | 227 | 227 | 227 | 1,000 | 2,063.64 |
| 1983-11-14 | 226 | 226 | 226 | 226 | 2,000 | 2,054.55 |
| 1983-11-10 | 225 | 225 | 225 | 225 | 1,000 | 2,045.45 |
| 1983-11-04 | 245 | 245 | 245 | 245 | 2,000 | 2,227.27 |
| 1983-11-01 | 225 | 234 | 225 | 234 | 7,000 | 2,127.27 |
| 1983-10-31 | 223 | 226 | 223 | 225 | 5,000 | 2,045.45 |
| 1983-10-29 | 221 | 221 | 221 | 221 | 4,000 | 2,009.09 |
| 1983-10-25 | 240 | 240 | 240 | 240 | 1,000 | 2,181.82 |
| 1983-10-24 | 240 | 240 | 240 | 240 | 1,000 | 2,181.82 |
| 1983-10-21 | 250 | 250 | 250 | 250 | 6,000 | 2,272.73 |
| 1983-10-19 | 233 | 233 | 233 | 233 | 2,000 | 2,118.18 |
| 1983-10-18 | 233 | 233 | 233 | 233 | 5,000 | 2,118.18 |
| 1983-10-14 | 250 | 250 | 250 | 250 | 1,000 | 2,272.73 |
| 1983-10-13 | 250 | 250 | 250 | 250 | 6,000 | 2,272.73 |
| 1983-10-07 | 250 | 250 | 250 | 250 | 9,000 | 2,272.73 |
| 1983-10-06 | 260 | 260 | 250 | 250 | 8,000 | 2,272.73 |
| 1983-10-05 | 256 | 256 | 256 | 256 | 1,000 | 2,327.27 |
| 1983-10-04 | 253 | 260 | 252 | 260 | 12,000 | 2,363.64 |
| 1983-10-03 | 250 | 252 | 250 | 252 | 6,000 | 2,290.91 |
| 1983-10-01 | 250 | 250 | 250 | 250 | 3,000 | 2,272.73 |
| 1983-09-30 | 260 | 261 | 259 | 260 | 19,000 | 2,363.64 |
| 1983-09-29 | 271 | 275 | 260 | 260 | 55,000 | 2,363.64 |
| 1983-09-28 | 264 | 270 | 260 | 270 | 73,000 | 2,454.55 |
| 1983-09-27 | 265 | 275 | 260 | 260 | 161,000 | 2,363.64 |
| 1983-09-26 | 234 | 256 | 233 | 256 | 221,000 | 2,327.27 |
| 1983-09-24 | 224 | 235 | 221 | 234 | 49,000 | 2,127.27 |
| 1983-09-22 | 220 | 224 | 220 | 224 | 7,000 | 2,036.36 |
| 1983-09-21 | 219 | 220 | 219 | 220 | 14,000 | 2,000 |
| 1983-09-20 | 219 | 219 | 219 | 219 | 1,000 | 1,990.91 |
| 1983-09-19 | 222 | 223 | 220 | 220 | 8,000 | 2,000 |
| 1983-09-17 | 224 | 224 | 224 | 224 | 10,000 | 2,036.36 |
| 1983-09-16 | 211 | 211 | 200 | 201 | 100,000 | 1,827.27 |
| 1983-09-14 | 216 | 216 | 216 | 216 | 3,000 | 1,963.64 |
| 1983-09-13 | 216 | 216 | 216 | 216 | 5,000 | 1,963.64 |
| 1983-09-08 | 217 | 217 | 217 | 217 | 1,000 | 1,972.73 |
| 1983-09-06 | 218 | 218 | 218 | 218 | 2,000 | 1,981.82 |
| 1983-09-03 | 216 | 216 | 216 | 216 | 1,000 | 1,963.64 |
| 1983-09-02 | 222 | 222 | 222 | 222 | 3,000 | 2,018.18 |
| 1983-09-01 | 220 | 225 | 215 | 215 | 8,000 | 1,954.55 |
| 1983-08-31 | 220 | 220 | 220 | 220 | 3,000 | 2,000 |
| 1983-08-30 | 225 | 225 | 225 | 225 | 4,000 | 2,045.45 |
| 1983-08-29 | 220 | 225 | 220 | 225 | 3,000 | 2,045.45 |
| 1983-08-27 | 225 | 225 | 220 | 220 | 4,000 | 2,000 |
| 1983-08-26 | 225 | 225 | 220 | 220 | 7,000 | 2,000 |
| 1983-08-25 | 220 | 220 | 220 | 220 | 5,000 | 2,000 |
| 1983-08-24 | 220 | 221 | 220 | 221 | 31,000 | 2,009.09 |
| 1983-08-23 | 218 | 218 | 218 | 218 | 3,000 | 1,981.82 |
| 1983-08-22 | 220 | 230 | 220 | 230 | 7,000 | 2,090.91 |
| 1983-08-20 | 220 | 220 | 220 | 220 | 1,000 | 2,000 |
| 1983-08-19 | 216 | 216 | 216 | 216 | 2,000 | 1,963.64 |
| 1983-08-18 | 220 | 220 | 215 | 215 | 2,000 | 1,954.55 |
| 1983-08-17 | 220 | 220 | 220 | 220 | 6,000 | 2,000 |
| 1983-08-16 | 220 | 220 | 220 | 220 | 13,000 | 2,000 |
| 1983-08-15 | 220 | 220 | 220 | 220 | 7,000 | 2,000 |
| 1983-08-11 | 221 | 221 | 220 | 220 | 3,000 | 2,000 |
| 1983-08-10 | 222 | 222 | 222 | 222 | 3,000 | 2,018.18 |
| 1983-08-09 | 222 | 222 | 222 | 222 | 19,000 | 2,018.18 |
| 1983-08-08 | 222 | 222 | 222 | 222 | 13,000 | 2,018.18 |
| 1983-08-05 | 222 | 222 | 222 | 222 | 4,000 | 2,018.18 |
| 1983-08-04 | 226 | 226 | 226 | 226 | 1,000 | 2,054.55 |
| 1983-08-03 | 222 | 223 | 222 | 223 | 23,000 | 2,027.27 |
| 1983-08-02 | 225 | 225 | 222 | 222 | 8,000 | 2,018.18 |
| 1983-08-01 | 228 | 233 | 225 | 225 | 3,000 | 2,045.45 |
| 1983-07-30 | 225 | 225 | 225 | 225 | 2,000 | 2,045.45 |
| 1983-07-29 | 221 | 230 | 221 | 230 | 9,000 | 2,090.91 |
| 1983-07-28 | 225 | 225 | 220 | 220 | 9,000 | 2,000 |
| 1983-07-26 | 235 | 238 | 235 | 236 | 9,000 | 2,145.45 |
| 1983-07-25 | 240 | 240 | 234 | 239 | 39,000 | 2,172.73 |
| 1983-07-23 | 225 | 234 | 225 | 234 | 36,000 | 2,127.27 |
| 1983-07-22 | 220 | 220 | 220 | 220 | 264,000 | 2,000 |
| 1983-07-21 | 220 | 220 | 220 | 220 | 46,000 | 2,000 |
| 1983-07-20 | 230 | 231 | 220 | 220 | 23,000 | 2,000 |
| 1983-07-19 | 230 | 235 | 230 | 230 | 3,000 | 2,090.91 |
| 1983-07-13 | 236 | 236 | 236 | 236 | 2,000 | 2,145.45 |
| 1983-07-09 | 235 | 235 | 235 | 235 | 5,000 | 2,136.36 |
| 1983-07-08 | 230 | 230 | 230 | 230 | 1,000 | 2,090.91 |
| 1983-07-06 | 235 | 235 | 235 | 235 | 1,000 | 2,136.36 |
| 1983-07-04 | 240 | 240 | 240 | 240 | 2,000 | 2,181.82 |
| 1983-07-01 | 220 | 220 | 220 | 220 | 4,000 | 2,000 |
| 1983-06-29 | 235 | 235 | 235 | 235 | 2,000 | 2,136.36 |
| 1983-06-28 | 235 | 235 | 235 | 235 | 1,000 | 2,136.36 |
| 1983-06-27 | 235 | 235 | 235 | 235 | 1,000 | 2,136.36 |
| 1983-06-25 | 231 | 235 | 231 | 235 | 2,000 | 2,136.36 |
| 1983-06-23 | 231 | 240 | 231 | 240 | 3,000 | 2,181.82 |
| 1983-06-22 | 235 | 235 | 230 | 230 | 7,000 | 2,090.91 |
| 1983-06-21 | 240 | 240 | 235 | 235 | 22,000 | 2,136.36 |
| 1983-06-20 | 237 | 239 | 236 | 239 | 9,000 | 2,172.73 |
| 1983-06-16 | 237 | 237 | 237 | 237 | 1,000 | 2,154.55 |
| 1983-06-14 | 235 | 235 | 235 | 235 | 13,000 | 2,136.36 |
| 1983-06-10 | 250 | 250 | 250 | 250 | 2,000 | 2,272.73 |
| 1983-06-09 | 250 | 250 | 250 | 250 | 6,000 | 2,272.73 |
| 1983-06-08 | 250 | 250 | 250 | 250 | 4,000 | 2,272.73 |
| 1983-06-04 | 250 | 250 | 250 | 250 | 5,000 | 2,272.73 |
| 1983-06-03 | 260 | 260 | 260 | 260 | 2,000 | 2,363.64 |
| 1983-06-01 | 261 | 261 | 260 | 260 | 3,000 | 2,363.64 |
| 1983-05-31 | 257 | 257 | 250 | 250 | 4,000 | 2,272.73 |
| 1983-05-30 | 257 | 257 | 257 | 257 | 2,000 | 2,336.36 |
| 1983-05-26 | 253 | 257 | 253 | 257 | 3,000 | 2,336.36 |
| 1983-05-25 | 258 | 258 | 258 | 258 | 2,000 | 2,345.45 |
| 1983-05-20 | 270 | 275 | 270 | 270 | 26,000 | 2,454.55 |
| 1983-05-19 | 264 | 264 | 264 | 264 | 2,000 | 2,400 |
| 1983-05-18 | 269 | 269 | 269 | 269 | 10,000 | 2,445.45 |
| 1983-05-17 | 274 | 274 | 274 | 274 | 10,000 | 2,490.91 |
| 1983-05-16 | 273 | 273 | 269 | 273 | 9,000 | 2,481.82 |
| 1983-05-14 | 275 | 275 | 275 | 275 | 10,000 | 2,500 |
| 1983-05-13 | 268 | 275 | 268 | 275 | 7,000 | 2,500 |
| 1983-05-12 | 269 | 269 | 268 | 268 | 12,000 | 2,436.36 |
| 1983-05-11 | 260 | 260 | 260 | 260 | 1,000 | 2,363.64 |
| 1983-05-10 | 253 | 256 | 253 | 255 | 10,000 | 2,318.18 |
| 1983-05-07 | 250 | 250 | 250 | 250 | 7,000 | 2,272.73 |
| 1983-05-06 | 243 | 245 | 243 | 245 | 9,000 | 2,227.27 |
| 1983-05-04 | 245 | 245 | 245 | 245 | 2,000 | 2,227.27 |
| 1983-05-02 | 244 | 245 | 244 | 245 | 8,000 | 2,227.27 |
| 1983-04-30 | 235 | 240 | 235 | 240 | 11,000 | 2,181.82 |
| 1983-04-28 | 236 | 236 | 236 | 236 | 2,000 | 2,145.45 |
| 1983-04-27 | 235 | 235 | 235 | 235 | 3,000 | 2,136.36 |
| 1983-04-26 | 239 | 239 | 232 | 232 | 4,000 | 2,109.09 |
| 1983-04-25 | 240 | 240 | 240 | 240 | 5,000 | 2,181.82 |
| 1983-04-23 | 241 | 241 | 240 | 240 | 4,000 | 2,181.82 |
| 1983-04-22 | 241 | 241 | 241 | 241 | 1,000 | 2,190.91 |
| 1983-04-19 | 240 | 240 | 240 | 240 | 3,000 | 2,181.82 |
| 1983-04-15 | 245 | 245 | 245 | 245 | 3,000 | 2,227.27 |
| 1983-04-13 | 245 | 245 | 245 | 245 | 3,000 | 2,227.27 |
| 1983-04-11 | 250 | 250 | 248 | 248 | 2,000 | 2,254.55 |
| 1983-04-08 | 247 | 247 | 247 | 247 | 3,000 | 2,245.45 |
| 1983-04-06 | 247 | 247 | 247 | 247 | 2,000 | 2,245.45 |
| 1983-04-05 | 245 | 250 | 245 | 245 | 16,000 | 2,227.27 |
| 1983-04-04 | 250 | 250 | 250 | 250 | 1,000 | 2,272.73 |
| 1983-04-02 | 245 | 246 | 245 | 246 | 5,000 | 2,236.36 |
| 1983-04-01 | 250 | 250 | 245 | 245 | 16,000 | 2,227.27 |
| 1983-03-31 | 245 | 245 | 245 | 245 | 1,000 | 2,227.27 |
| 1983-03-30 | 245 | 245 | 245 | 245 | 5,000 | 2,227.27 |
| 1983-03-29 | 245 | 245 | 245 | 245 | 6,000 | 2,227.27 |
| 1983-03-28 | 245 | 245 | 245 | 245 | 9,000 | 2,227.27 |
| 1983-03-26 | 250 | 250 | 240 | 240 | 6,000 | 2,181.82 |
| 1983-03-25 | 246 | 246 | 246 | 246 | 1,000 | 2,236.36 |
| 1983-03-24 | 249 | 249 | 245 | 245 | 9,000 | 2,227.27 |
| 1983-03-23 | 250 | 250 | 250 | 250 | 5,000 | 2,272.73 |
| 1983-03-18 | 250 | 250 | 250 | 250 | 1,000 | 2,272.73 |
| 1983-03-16 | 247 | 250 | 247 | 250 | 7,000 | 2,272.73 |
| 1983-03-15 | 246 | 246 | 246 | 246 | 4,000 | 2,236.36 |
| 1983-03-14 | 245 | 245 | 245 | 245 | 7,000 | 2,227.27 |
| 1983-03-12 | 245 | 245 | 245 | 245 | 6,000 | 2,227.27 |
| 1983-03-11 | 245 | 245 | 240 | 245 | 6,000 | 2,227.27 |
| 1983-03-10 | 245 | 245 | 245 | 245 | 16,000 | 2,227.27 |
| 1983-03-09 | 246 | 246 | 242 | 245 | 23,000 | 2,227.27 |
| 1983-03-08 | 249 | 249 | 245 | 245 | 3,000 | 2,227.27 |
| 1983-03-07 | 250 | 250 | 250 | 250 | 4,000 | 2,272.73 |
| 1983-03-05 | 250 | 250 | 250 | 250 | 6,000 | 2,272.73 |
| 1983-03-04 | 255 | 255 | 255 | 255 | 2,000 | 2,318.18 |
| 1983-03-03 | 250 | 250 | 250 | 250 | 9,000 | 2,272.73 |
| 1983-02-28 | 250 | 250 | 245 | 250 | 11,000 | 2,272.73 |
| 1983-02-25 | 246 | 250 | 246 | 250 | 5,000 | 2,272.73 |
| 1983-02-24 | 246 | 247 | 246 | 246 | 3,000 | 2,236.36 |
| 1983-02-23 | 247 | 247 | 247 | 247 | 3,000 | 2,245.45 |
| 1983-02-22 | 245 | 247 | 245 | 247 | 3,000 | 2,245.45 |
| 1983-02-21 | 255 | 255 | 255 | 255 | 5,000 | 2,318.18 |
| 1983-02-18 | 255 | 255 | 255 | 255 | 1,000 | 2,318.18 |
| 1983-02-17 | 258 | 260 | 258 | 258 | 9,000 | 2,345.45 |
| 1983-02-16 | 259 | 260 | 258 | 260 | 8,000 | 2,363.64 |
| 1983-02-15 | 261 | 261 | 261 | 261 | 2,000 | 2,372.73 |
| 1983-02-09 | 270 | 271 | 267 | 270 | 11,000 | 2,454.55 |
| 1983-02-07 | 243 | 244 | 243 | 244 | 5,000 | 2,218.18 |
| 1983-02-05 | 245 | 245 | 240 | 240 | 2,000 | 2,181.82 |
| 1983-02-04 | 240 | 240 | 240 | 240 | 20,000 | 2,181.82 |
| 1983-02-03 | 235 | 240 | 235 | 240 | 25,000 | 2,181.82 |
| 1983-02-02 | 235 | 235 | 235 | 235 | 3,000 | 2,136.36 |
| 1983-02-01 | 232 | 232 | 232 | 232 | 5,000 | 2,109.09 |
| 1983-01-29 | 240 | 245 | 239 | 245 | 15,000 | 2,227.27 |
| 1983-01-28 | 240 | 241 | 239 | 240 | 27,000 | 2,181.82 |
| 1983-01-27 | 250 | 255 | 250 | 250 | 8,000 | 2,272.73 |
| 1983-01-25 | 250 | 250 | 250 | 250 | 3,000 | 2,272.73 |
| 1983-01-24 | 255 | 255 | 255 | 255 | 2,000 | 2,318.18 |
| 1983-01-22 | 255 | 255 | 255 | 255 | 2,000 | 2,318.18 |
| 1983-01-21 | 257 | 257 | 257 | 257 | 1,000 | 2,336.36 |
| 1983-01-17 | 265 | 265 | 260 | 260 | 13,000 | 2,363.64 |
| 1983-01-14 | 257 | 257 | 257 | 257 | 5,000 | 2,336.36 |
| 1983-01-12 | 258 | 258 | 257 | 257 | 2,000 | 2,336.36 |
| 1983-01-11 | 260 | 260 | 255 | 255 | 19,000 | 2,318.18 |
| 1983-01-10 | 260 | 260 | 260 | 260 | 18,000 | 2,363.64 |
| 1983-01-07 | 260 | 260 | 260 | 260 | 14,000 | 2,363.64 |
| 1983-01-06 | 260 | 260 | 260 | 260 | 14,000 | 2,363.64 |
| 1983-01-05 | 260 | 260 | 260 | 260 | 5,000 | 2,363.64 |
| 1983-01-04 | 260 | 260 | 259 | 260 | 4,000 | 2,363.64 |
分割・併合履歴 ： [2017-05-29]1株→0.1株 [1991-11-26]1株→1.1株
