6492 岡野バルブ製造(株) の時系列データ [1984年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1984-12-26 | 211 | 212 | 208 | 208 | 13,000 | 1,890.91 |
| 1984-12-24 | 218 | 218 | 210 | 211 | 3,000 | 1,918.18 |
| 1984-12-21 | 218 | 218 | 218 | 218 | 5,000 | 1,981.82 |
| 1984-12-19 | 213 | 217 | 210 | 217 | 12,000 | 1,972.73 |
| 1984-12-18 | 217 | 217 | 217 | 217 | 3,000 | 1,972.73 |
| 1984-12-17 | 218 | 218 | 217 | 217 | 4,000 | 1,972.73 |
| 1984-12-14 | 217 | 217 | 217 | 217 | 2,000 | 1,972.73 |
| 1984-12-13 | 217 | 217 | 217 | 217 | 2,000 | 1,972.73 |
| 1984-12-12 | 217 | 217 | 217 | 217 | 3,000 | 1,972.73 |
| 1984-12-11 | 217 | 217 | 217 | 217 | 2,000 | 1,972.73 |
| 1984-12-10 | 213 | 213 | 213 | 213 | 1,000 | 1,936.36 |
| 1984-12-06 | 217 | 217 | 217 | 217 | 5,000 | 1,972.73 |
| 1984-12-05 | 216 | 216 | 216 | 216 | 4,000 | 1,963.64 |
| 1984-12-04 | 216 | 216 | 216 | 216 | 1,000 | 1,963.64 |
| 1984-12-03 | 216 | 216 | 216 | 216 | 1,000 | 1,963.64 |
| 1984-11-29 | 212 | 212 | 212 | 212 | 3,000 | 1,927.27 |
| 1984-11-28 | 210 | 210 | 210 | 210 | 2,000 | 1,909.09 |
| 1984-11-26 | 229 | 229 | 229 | 229 | 1,000 | 2,081.82 |
| 1984-11-22 | 230 | 230 | 230 | 230 | 1,000 | 2,090.91 |
| 1984-11-17 | 225 | 227 | 225 | 227 | 7,000 | 2,063.64 |
| 1984-11-16 | 225 | 225 | 225 | 225 | 2,000 | 2,045.45 |
| 1984-11-15 | 227 | 227 | 226 | 227 | 6,000 | 2,063.64 |
| 1984-11-14 | 220 | 228 | 220 | 228 | 2,000 | 2,072.73 |
| 1984-11-13 | 222 | 222 | 221 | 221 | 16,000 | 2,009.09 |
| 1984-11-09 | 208 | 209 | 203 | 203 | 58,000 | 1,845.45 |
| 1984-11-05 | 226 | 226 | 226 | 226 | 2,000 | 2,054.55 |
| 1984-11-01 | 221 | 221 | 221 | 221 | 3,000 | 2,009.09 |
| 1984-10-30 | 221 | 221 | 221 | 221 | 1,000 | 2,009.09 |
| 1984-10-29 | 220 | 220 | 220 | 220 | 3,000 | 2,000 |
| 1984-10-26 | 221 | 221 | 221 | 221 | 2,000 | 2,009.09 |
| 1984-10-25 | 219 | 219 | 219 | 219 | 4,000 | 1,990.91 |
| 1984-10-24 | 211 | 211 | 211 | 211 | 4,000 | 1,918.18 |
| 1984-10-22 | 210 | 210 | 210 | 210 | 5,000 | 1,909.09 |
| 1984-10-18 | 209 | 209 | 209 | 209 | 2,000 | 1,900 |
| 1984-10-16 | 207 | 207 | 207 | 207 | 3,000 | 1,881.82 |
| 1984-10-15 | 206 | 206 | 206 | 206 | 2,000 | 1,872.73 |
| 1984-10-12 | 207 | 207 | 207 | 207 | 3,000 | 1,881.82 |
| 1984-10-08 | 206 | 206 | 206 | 206 | 3,000 | 1,872.73 |
| 1984-10-05 | 206 | 206 | 205 | 206 | 4,000 | 1,872.73 |
| 1984-10-04 | 211 | 211 | 211 | 211 | 2,000 | 1,918.18 |
| 1984-10-03 | 206 | 206 | 206 | 206 | 3,000 | 1,872.73 |
| 1984-10-02 | 206 | 206 | 205 | 205 | 5,000 | 1,863.64 |
| 1984-09-27 | 205 | 205 | 205 | 205 | 3,000 | 1,863.64 |
| 1984-09-26 | 209 | 209 | 209 | 209 | 3,000 | 1,900 |
| 1984-09-25 | 218 | 218 | 212 | 212 | 5,000 | 1,927.27 |
| 1984-09-22 | 220 | 220 | 218 | 218 | 4,000 | 1,981.82 |
| 1984-09-21 | 218 | 218 | 218 | 218 | 2,000 | 1,981.82 |
| 1984-09-20 | 218 | 218 | 218 | 218 | 7,000 | 1,981.82 |
| 1984-09-18 | 218 | 218 | 218 | 218 | 3,000 | 1,981.82 |
| 1984-09-11 | 218 | 218 | 218 | 218 | 1,000 | 1,981.82 |
| 1984-09-10 | 216 | 216 | 216 | 216 | 3,000 | 1,963.64 |
| 1984-09-04 | 216 | 216 | 216 | 216 | 1,000 | 1,963.64 |
| 1984-09-03 | 214 | 214 | 214 | 214 | 2,000 | 1,945.45 |
| 1984-08-31 | 213 | 213 | 213 | 213 | 4,000 | 1,936.36 |
| 1984-08-27 | 213 | 213 | 213 | 213 | 3,000 | 1,936.36 |
| 1984-08-25 | 210 | 210 | 210 | 210 | 7,000 | 1,909.09 |
| 1984-08-23 | 213 | 213 | 213 | 213 | 1,000 | 1,936.36 |
| 1984-08-22 | 213 | 213 | 213 | 213 | 5,000 | 1,936.36 |
| 1984-08-20 | 212 | 212 | 212 | 212 | 1,000 | 1,927.27 |
| 1984-08-17 | 212 | 212 | 212 | 212 | 4,000 | 1,927.27 |
| 1984-08-16 | 212 | 212 | 212 | 212 | 1,000 | 1,927.27 |
| 1984-08-15 | 212 | 212 | 212 | 212 | 5,000 | 1,927.27 |
| 1984-08-14 | 212 | 212 | 212 | 212 | 1,000 | 1,927.27 |
| 1984-08-13 | 212 | 212 | 212 | 212 | 1,000 | 1,927.27 |
| 1984-08-08 | 212 | 212 | 212 | 212 | 2,000 | 1,927.27 |
| 1984-08-06 | 210 | 212 | 210 | 212 | 2,000 | 1,927.27 |
| 1984-08-04 | 212 | 212 | 212 | 212 | 1,000 | 1,927.27 |
| 1984-08-03 | 211 | 216 | 211 | 216 | 5,000 | 1,963.64 |
| 1984-08-02 | 216 | 216 | 210 | 211 | 16,000 | 1,918.18 |
| 1984-08-01 | 216 | 216 | 216 | 216 | 5,000 | 1,963.64 |
| 1984-07-31 | 216 | 216 | 216 | 216 | 4,000 | 1,963.64 |
| 1984-07-30 | 216 | 216 | 216 | 216 | 2,000 | 1,963.64 |
| 1984-07-28 | 216 | 216 | 216 | 216 | 3,000 | 1,963.64 |
| 1984-07-27 | 217 | 217 | 217 | 217 | 1,000 | 1,972.73 |
| 1984-07-26 | 216 | 216 | 216 | 216 | 2,000 | 1,963.64 |
| 1984-07-25 | 216 | 216 | 216 | 216 | 2,000 | 1,963.64 |
| 1984-07-24 | 216 | 216 | 216 | 216 | 3,000 | 1,963.64 |
| 1984-07-23 | 216 | 216 | 216 | 216 | 3,000 | 1,963.64 |
| 1984-07-21 | 218 | 218 | 216 | 216 | 12,000 | 1,963.64 |
| 1984-07-20 | 218 | 218 | 218 | 218 | 4,000 | 1,981.82 |
| 1984-07-19 | 217 | 217 | 215 | 215 | 8,000 | 1,954.55 |
| 1984-07-18 | 218 | 218 | 218 | 218 | 2,000 | 1,981.82 |
| 1984-07-17 | 219 | 219 | 219 | 219 | 1,000 | 1,990.91 |
| 1984-07-16 | 220 | 220 | 220 | 220 | 1,000 | 2,000 |
| 1984-07-13 | 220 | 220 | 220 | 220 | 2,000 | 2,000 |
| 1984-07-12 | 219 | 219 | 219 | 219 | 3,000 | 1,990.91 |
| 1984-07-11 | 220 | 220 | 220 | 220 | 2,000 | 2,000 |
| 1984-07-10 | 218 | 218 | 218 | 218 | 5,000 | 1,981.82 |
| 1984-07-09 | 221 | 221 | 218 | 218 | 4,000 | 1,981.82 |
| 1984-07-07 | 218 | 218 | 217 | 217 | 6,000 | 1,972.73 |
| 1984-07-06 | 223 | 223 | 215 | 215 | 22,000 | 1,954.55 |
| 1984-07-05 | 230 | 230 | 225 | 225 | 6,000 | 2,045.45 |
| 1984-07-04 | 230 | 230 | 230 | 230 | 5,000 | 2,090.91 |
| 1984-07-03 | 236 | 236 | 236 | 236 | 1,000 | 2,145.45 |
| 1984-06-30 | 248 | 249 | 236 | 236 | 10,000 | 2,145.45 |
| 1984-06-29 | 250 | 250 | 249 | 249 | 15,000 | 2,263.64 |
| 1984-06-28 | 252 | 253 | 248 | 250 | 44,000 | 2,272.73 |
| 1984-06-27 | 267 | 268 | 254 | 255 | 149,000 | 2,318.18 |
| 1984-06-26 | 230 | 252 | 230 | 252 | 182,000 | 2,290.91 |
| 1984-06-25 | 215 | 231 | 215 | 231 | 21,000 | 2,100 |
| 1984-06-22 | 214 | 214 | 214 | 214 | 4,000 | 1,945.45 |
| 1984-06-21 | 214 | 214 | 214 | 214 | 3,000 | 1,945.45 |
| 1984-06-20 | 211 | 213 | 211 | 212 | 17,000 | 1,927.27 |
| 1984-06-19 | 212 | 212 | 212 | 212 | 6,000 | 1,927.27 |
| 1984-06-18 | 211 | 211 | 211 | 211 | 2,000 | 1,918.18 |
| 1984-06-14 | 210 | 210 | 210 | 210 | 2,000 | 1,909.09 |
| 1984-06-13 | 203 | 210 | 203 | 210 | 19,000 | 1,909.09 |
| 1984-06-12 | 205 | 205 | 205 | 205 | 10,000 | 1,863.64 |
| 1984-06-11 | 207 | 207 | 207 | 207 | 3,000 | 1,881.82 |
| 1984-06-08 | 209 | 209 | 208 | 208 | 3,000 | 1,890.91 |
| 1984-06-07 | 211 | 211 | 210 | 210 | 4,000 | 1,909.09 |
| 1984-06-06 | 210 | 210 | 210 | 210 | 4,000 | 1,909.09 |
| 1984-06-05 | 210 | 210 | 210 | 210 | 10,000 | 1,909.09 |
| 1984-06-04 | 211 | 211 | 211 | 211 | 1,000 | 1,918.18 |
| 1984-05-31 | 210 | 210 | 210 | 210 | 8,000 | 1,909.09 |
| 1984-05-30 | 210 | 210 | 210 | 210 | 12,000 | 1,909.09 |
| 1984-05-28 | 210 | 210 | 210 | 210 | 1,000 | 1,909.09 |
| 1984-05-24 | 210 | 210 | 210 | 210 | 4,000 | 1,909.09 |
| 1984-05-23 | 209 | 210 | 209 | 210 | 4,000 | 1,909.09 |
| 1984-05-22 | 210 | 210 | 209 | 209 | 10,000 | 1,900 |
| 1984-05-21 | 210 | 210 | 210 | 210 | 5,000 | 1,909.09 |
| 1984-05-19 | 210 | 210 | 210 | 210 | 2,000 | 1,909.09 |
| 1984-05-18 | 210 | 210 | 210 | 210 | 10,000 | 1,909.09 |
| 1984-05-17 | 216 | 216 | 211 | 211 | 6,000 | 1,918.18 |
| 1984-05-16 | 215 | 215 | 215 | 215 | 1,000 | 1,954.55 |
| 1984-05-15 | 216 | 216 | 215 | 215 | 2,000 | 1,954.55 |
| 1984-05-10 | 218 | 218 | 218 | 218 | 1,000 | 1,981.82 |
| 1984-05-08 | 217 | 217 | 216 | 216 | 3,000 | 1,963.64 |
| 1984-05-04 | 216 | 216 | 216 | 216 | 1,000 | 1,963.64 |
| 1984-05-02 | 215 | 215 | 215 | 215 | 8,000 | 1,954.55 |
| 1984-04-28 | 218 | 225 | 218 | 225 | 2,000 | 2,045.45 |
| 1984-04-27 | 225 | 225 | 225 | 225 | 1,000 | 2,045.45 |
| 1984-04-26 | 216 | 216 | 216 | 216 | 3,000 | 1,963.64 |
| 1984-04-25 | 215 | 215 | 215 | 215 | 3,000 | 1,954.55 |
| 1984-04-19 | 213 | 213 | 213 | 213 | 1,000 | 1,936.36 |
| 1984-04-18 | 214 | 214 | 214 | 214 | 18,000 | 1,945.45 |
| 1984-04-11 | 214 | 214 | 214 | 214 | 8,000 | 1,945.45 |
| 1984-04-09 | 220 | 220 | 214 | 214 | 3,000 | 1,945.45 |
| 1984-04-07 | 214 | 220 | 214 | 220 | 3,000 | 2,000 |
| 1984-04-06 | 213 | 213 | 213 | 213 | 6,000 | 1,936.36 |
| 1984-04-04 | 228 | 228 | 228 | 228 | 3,000 | 2,072.73 |
| 1984-04-03 | 230 | 230 | 230 | 230 | 6,000 | 2,090.91 |
| 1984-04-02 | 214 | 214 | 214 | 214 | 2,000 | 1,945.45 |
| 1984-03-30 | 213 | 213 | 213 | 213 | 2,000 | 1,936.36 |
| 1984-03-29 | 220 | 220 | 220 | 220 | 1,000 | 2,000 |
| 1984-03-28 | 223 | 230 | 223 | 230 | 6,000 | 2,090.91 |
| 1984-03-26 | 213 | 220 | 213 | 220 | 4,000 | 2,000 |
| 1984-03-23 | 214 | 214 | 213 | 213 | 3,000 | 1,936.36 |
| 1984-03-22 | 212 | 212 | 212 | 212 | 5,000 | 1,927.27 |
| 1984-03-19 | 210 | 210 | 210 | 210 | 3,000 | 1,909.09 |
| 1984-03-16 | 220 | 220 | 220 | 220 | 9,000 | 2,000 |
| 1984-03-15 | 225 | 225 | 224 | 224 | 10,000 | 2,036.36 |
| 1984-03-14 | 222 | 222 | 222 | 222 | 9,000 | 2,018.18 |
| 1984-03-13 | 235 | 235 | 232 | 232 | 3,000 | 2,109.09 |
| 1984-03-12 | 225 | 225 | 225 | 225 | 4,000 | 2,045.45 |
| 1984-03-09 | 230 | 230 | 230 | 230 | 3,000 | 2,090.91 |
| 1984-03-07 | 236 | 236 | 230 | 230 | 7,000 | 2,090.91 |
| 1984-03-05 | 243 | 243 | 243 | 243 | 2,000 | 2,209.09 |
| 1984-03-03 | 245 | 245 | 245 | 245 | 2,000 | 2,227.27 |
| 1984-03-02 | 241 | 245 | 240 | 245 | 12,000 | 2,227.27 |
| 1984-03-01 | 240 | 241 | 240 | 241 | 7,000 | 2,190.91 |
| 1984-02-29 | 230 | 240 | 230 | 240 | 9,000 | 2,181.82 |
| 1984-02-28 | 242 | 242 | 240 | 240 | 7,000 | 2,181.82 |
| 1984-02-27 | 245 | 245 | 240 | 240 | 3,000 | 2,181.82 |
| 1984-02-25 | 249 | 250 | 246 | 246 | 6,000 | 2,236.36 |
| 1984-02-23 | 248 | 248 | 246 | 246 | 5,000 | 2,236.36 |
| 1984-02-22 | 250 | 250 | 249 | 249 | 9,000 | 2,263.64 |
| 1984-02-21 | 252 | 253 | 250 | 250 | 11,000 | 2,272.73 |
| 1984-02-20 | 255 | 259 | 252 | 254 | 10,000 | 2,309.09 |
| 1984-02-18 | 253 | 255 | 252 | 255 | 31,000 | 2,318.18 |
| 1984-02-17 | 234 | 253 | 234 | 253 | 20,000 | 2,300 |
| 1984-02-16 | 255 | 255 | 254 | 254 | 21,000 | 2,309.09 |
| 1984-02-15 | 265 | 265 | 260 | 260 | 138,000 | 2,363.64 |
| 1984-02-14 | 265 | 268 | 260 | 265 | 132,000 | 2,409.09 |
| 1984-02-13 | 220 | 230 | 220 | 230 | 6,000 | 2,090.91 |
| 1984-02-10 | 225 | 225 | 225 | 225 | 8,000 | 2,045.45 |
| 1984-02-09 | 216 | 221 | 216 | 221 | 17,000 | 2,009.09 |
| 1984-02-08 | 215 | 215 | 215 | 215 | 2,000 | 1,954.55 |
| 1984-02-06 | 213 | 215 | 212 | 212 | 20,000 | 1,927.27 |
| 1984-02-03 | 214 | 214 | 214 | 214 | 1,000 | 1,945.45 |
| 1984-02-02 | 213 | 213 | 213 | 213 | 4,000 | 1,936.36 |
| 1984-01-31 | 214 | 214 | 214 | 214 | 2,000 | 1,945.45 |
| 1984-01-30 | 213 | 213 | 213 | 213 | 4,000 | 1,936.36 |
| 1984-01-28 | 219 | 219 | 219 | 219 | 2,000 | 1,990.91 |
| 1984-01-27 | 220 | 220 | 220 | 220 | 2,000 | 2,000 |
| 1984-01-26 | 220 | 220 | 220 | 220 | 7,000 | 2,000 |
| 1984-01-25 | 220 | 220 | 220 | 220 | 3,000 | 2,000 |
| 1984-01-24 | 212 | 212 | 212 | 212 | 6,000 | 1,927.27 |
| 1984-01-23 | 211 | 211 | 210 | 210 | 11,000 | 1,909.09 |
| 1984-01-21 | 216 | 224 | 216 | 224 | 3,000 | 2,036.36 |
| 1984-01-19 | 216 | 216 | 216 | 216 | 12,000 | 1,963.64 |
| 1984-01-18 | 220 | 220 | 216 | 216 | 2,000 | 1,963.64 |
| 1984-01-17 | 220 | 220 | 215 | 215 | 7,000 | 1,954.55 |
| 1984-01-13 | 214 | 214 | 214 | 214 | 1,000 | 1,945.45 |
| 1984-01-12 | 211 | 211 | 211 | 211 | 5,000 | 1,918.18 |
| 1984-01-11 | 220 | 221 | 220 | 221 | 11,000 | 2,009.09 |
| 1984-01-09 | 210 | 210 | 210 | 210 | 10,000 | 1,909.09 |
| 1984-01-06 | 210 | 210 | 210 | 210 | 7,000 | 1,909.09 |
| 1984-01-05 | 210 | 210 | 210 | 210 | 2,000 | 1,909.09 |
| 1984-01-04 | 208 | 208 | 208 | 208 | 3,000 | 1,890.91 |
分割・併合履歴 ： [2017-05-29]1株→0.1株 [1991-11-26]1株→1.1株
