6492 岡野バルブ製造(株) の時系列データ [1985年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1985-12-28	229	229	226	226	5,000	2,054.55
1985-12-25	239	239	239	239	4,000	2,172.73
1985-12-23	226	226	226	226	2,000	2,054.55
1985-12-20	228	245	228	245	7,000	2,227.27
1985-12-19	232	232	226	226	10,000	2,054.55
1985-12-18	227	227	227	227	1,000	2,063.64
1985-12-17	226	226	226	226	2,000	2,054.55
1985-12-16	222	227	222	225	6,000	2,045.45
1985-12-13	222	222	222	222	11,000	2,018.18
1985-12-12	221	230	221	222	7,000	2,018.18
1985-12-11	215	215	215	215	5,000	1,954.55
1985-12-10	240	240	240	240	4,000	2,181.82
1985-12-09	241	241	241	241	1,000	2,190.91
1985-12-06	241	241	241	241	1,000	2,190.91
1985-12-05	245	245	241	241	5,000	2,190.91
1985-12-04	240	240	240	240	1,000	2,181.82
1985-12-03	245	245	245	245	6,000	2,227.27
1985-11-30	250	250	250	250	5,000	2,272.73
1985-11-29	247	250	247	250	3,000	2,272.73
1985-11-28	250	250	247	247	9,000	2,245.45
1985-11-25	250	250	250	250	3,000	2,272.73
1985-11-22	243	243	243	243	2,000	2,209.09
1985-11-21	243	243	243	243	5,000	2,209.09
1985-11-20	243	243	240	240	3,000	2,181.82
1985-11-19	243	243	243	243	1,000	2,209.09
1985-11-18	240	240	240	240	3,000	2,181.82
1985-11-14	234	234	234	234	1,000	2,127.27
1985-11-13	231	231	231	231	4,000	2,100
1985-11-12	232	232	232	232	2,000	2,109.09
1985-11-11	231	231	231	231	10,000	2,100
1985-11-08	235	235	231	231	12,000	2,100
1985-11-06	235	235	235	235	4,000	2,136.36
1985-11-05	235	235	235	235	4,000	2,136.36
1985-11-02	231	231	231	231	9,000	2,100
1985-11-01	240	240	230	230	23,000	2,090.91
1985-10-29	241	241	241	241	2,000	2,190.91
1985-10-28	248	248	238	240	9,000	2,181.82
1985-10-25	238	238	238	238	5,000	2,163.64
1985-10-24	241	241	239	239	6,000	2,172.73
1985-10-22	233	233	233	233	5,000	2,118.18
1985-10-21	232	232	232	232	3,000	2,109.09
1985-10-19	232	232	232	232	1,000	2,109.09
1985-10-14	231	231	231	231	4,000	2,100
1985-10-08	256	256	256	256	1,000	2,327.27
1985-10-07	257	257	257	257	1,000	2,336.36
1985-10-05	258	258	258	258	5,000	2,345.45
1985-10-04	245	250	245	250	7,000	2,272.73
1985-10-03	240	240	240	240	5,000	2,181.82
1985-10-01	241	241	241	241	4,000	2,190.91
1985-09-25	258	258	258	258	1,000	2,345.45
1985-09-24	259	259	259	259	3,000	2,354.55
1985-09-19	256	264	256	264	8,000	2,400
1985-09-18	254	255	254	254	9,000	2,309.09
1985-09-17	266	266	256	256	6,000	2,327.27
1985-09-13	255	259	255	259	18,000	2,354.55
1985-09-12	239	250	239	250	12,000	2,272.73
1985-09-11	239	239	239	239	1,000	2,172.73
1985-09-10	235	235	235	235	1,000	2,136.36
1985-09-09	234	234	234	234	1,000	2,127.27
1985-09-07	234	234	234	234	1,000	2,127.27
1985-09-06	234	234	234	234	2,000	2,127.27
1985-09-05	239	240	239	240	3,000	2,181.82
1985-09-04	235	240	235	235	8,000	2,136.36
1985-09-03	235	239	235	235	6,000	2,136.36
1985-09-02	235	235	235	235	4,000	2,136.36
1985-08-30	235	235	235	235	7,000	2,136.36
1985-08-28	230	243	230	243	9,000	2,209.09
1985-08-27	229	229	229	229	2,000	2,081.82
1985-08-26	228	228	228	228	3,000	2,072.73
1985-08-24	221	227	220	227	12,000	2,063.64
1985-08-22	220	220	220	220	3,000	2,000
1985-08-19	219	220	219	219	6,000	1,990.91
1985-08-15	220	220	219	219	10,000	1,990.91
1985-08-14	219	219	219	219	3,000	1,990.91
1985-08-13	219	219	219	219	2,000	1,990.91
1985-08-12	221	221	219	219	4,000	1,990.91
1985-08-09	222	222	222	222	5,000	2,018.18
1985-08-08	222	222	222	222	2,000	2,018.18
1985-08-07	222	222	222	222	4,000	2,018.18
1985-08-06	225	225	222	222	5,000	2,018.18
1985-08-05	228	228	228	228	1,000	2,072.73
1985-08-03	227	227	227	227	4,000	2,063.64
1985-08-02	225	225	221	221	9,000	2,009.09
1985-08-01	222	222	222	222	1,000	2,018.18
1985-07-31	222	222	222	222	3,000	2,018.18
1985-07-30	230	230	221	221	3,000	2,009.09
1985-07-29	231	231	231	231	6,000	2,100
1985-07-27	232	233	231	231	4,000	2,100
1985-07-26	232	233	232	233	121,000	2,118.18
1985-07-22	245	259	245	259	3,000	2,354.55
1985-07-19	242	245	242	245	3,000	2,227.27
1985-07-18	240	240	240	240	1,000	2,181.82
1985-07-17	240	240	230	230	6,000	2,090.91
1985-07-16	242	242	242	242	3,000	2,200
1985-07-11	250	250	250	250	1,000	2,272.73
1985-07-09	251	251	251	251	10,000	2,281.82
1985-07-08	250	260	250	260	5,000	2,363.64
1985-07-06	250	250	250	250	18,000	2,272.73
1985-07-05	243	243	243	243	11,000	2,209.09
1985-07-04	247	247	241	241	11,000	2,190.91
1985-07-03	243	243	242	242	4,000	2,200
1985-07-02	244	244	242	242	8,000	2,200
1985-07-01	249	249	242	242	4,000	2,200
1985-06-29	250	250	250	250	1,000	2,272.73
1985-06-28	243	249	243	249	3,000	2,263.64
1985-06-27	250	250	250	250	1,000	2,272.73
1985-06-26	242	242	242	242	8,000	2,200
1985-06-24	242	242	242	242	1,000	2,200
1985-06-22	244	244	244	244	4,000	2,218.18
1985-06-21	244	244	244	244	1,000	2,218.18
1985-06-20	250	250	250	250	2,000	2,272.73
1985-06-19	250	250	244	246	13,000	2,236.36
1985-06-18	260	260	252	252	7,000	2,290.91
1985-06-15	250	250	250	250	5,000	2,272.73
1985-06-14	251	251	251	251	5,000	2,281.82
1985-06-13	255	260	250	250	19,000	2,272.73
1985-06-12	255	255	255	255	2,000	2,318.18
1985-06-10	255	255	255	255	1,000	2,318.18
1985-06-07	252	252	252	252	1,000	2,290.91
1985-06-06	245	246	245	246	3,000	2,236.36
1985-06-05	246	246	244	244	14,000	2,218.18
1985-06-04	244	244	242	244	5,000	2,218.18
1985-06-03	245	245	244	244	4,000	2,218.18
1985-06-01	250	250	250	250	3,000	2,272.73
1985-05-31	250	250	250	250	9,000	2,272.73
1985-05-30	255	260	250	250	7,000	2,272.73
1985-05-29	255	255	255	255	4,000	2,318.18
1985-05-28	261	261	261	261	5,000	2,372.73
1985-05-27	266	266	265	265	3,000	2,409.09
1985-05-25	273	273	273	273	1,000	2,481.82
1985-05-23	279	279	279	279	11,000	2,536.36
1985-05-22	281	281	280	280	2,000	2,545.45
1985-05-21	285	285	280	281	18,000	2,554.55
1985-05-20	287	287	285	285	14,000	2,590.91
1985-05-17	287	290	286	286	16,000	2,600
1985-05-16	286	290	286	290	4,000	2,636.36
1985-05-15	298	298	288	288	24,000	2,618.18
1985-05-14	296	296	290	294	14,000	2,672.73
1985-05-13	299	300	295	300	22,000	2,727.27
1985-05-10	298	299	285	299	35,000	2,718.18
1985-05-09	307	307	297	298	46,000	2,709.09
1985-05-08	296	308	294	308	102,000	2,800
1985-05-07	285	295	285	293	68,000	2,663.64
1985-05-04	285	285	285	285	1,000	2,590.91
1985-05-02	285	285	285	285	9,000	2,590.91
1985-05-01	290	290	290	290	11,000	2,636.36
1985-04-30	285	290	285	290	52,000	2,636.36
1985-04-26	289	290	288	290	60,000	2,636.36
1985-04-25	290	290	288	288	9,000	2,618.18
1985-04-24	289	289	289	289	46,000	2,627.27
1985-04-22	292	292	288	290	23,000	2,636.36
1985-04-20	291	293	291	293	31,000	2,663.64
1985-04-19	299	299	291	295	22,000	2,681.82
1985-04-18	280	300	276	300	174,000	2,727.27
1985-04-16	293	293	291	291	25,000	2,645.45
1985-04-15	284	294	284	294	29,000	2,672.73
1985-04-12	289	289	289	289	2,000	2,627.27
1985-04-11	295	295	292	292	21,000	2,654.55
1985-04-10	286	295	285	295	146,000	2,681.82
1985-04-09	276	276	276	276	2,000	2,509.09
1985-04-08	286	286	286	286	5,000	2,600
1985-04-06	285	285	285	285	11,000	2,590.91
1985-04-04	295	299	282	292	62,000	2,654.55
1985-04-03	285	290	277	290	115,000	2,636.36
1985-04-02	277	284	277	284	55,000	2,581.82
1985-04-01	274	282	274	282	15,000	2,563.64
1985-03-29	289	289	283	283	25,000	2,572.73
1985-03-28	285	290	284	287	84,000	2,609.09
1985-03-27	265	280	265	280	143,000	2,545.45
1985-03-25	270	270	270	270	13,000	2,454.55
1985-03-23	271	271	270	270	11,000	2,454.55
1985-03-22	270	270	270	270	14,000	2,454.55
1985-03-20	260	273	260	270	88,000	2,454.55
1985-03-19	242	257	242	257	14,000	2,336.36
1985-03-18	242	242	241	241	4,000	2,190.91
1985-03-14	256	257	256	257	2,000	2,336.36
1985-03-13	253	257	253	257	10,000	2,336.36
1985-03-12	258	258	258	258	1,000	2,345.45
1985-03-11	258	258	258	258	4,000	2,345.45
1985-03-08	260	260	260	260	9,000	2,363.64
1985-03-07	260	266	260	265	8,000	2,409.09
1985-03-06	260	260	260	260	12,000	2,363.64
1985-03-04	277	277	265	265	8,000	2,409.09
1985-03-01	270	280	270	278	25,000	2,527.27
1985-02-28	267	270	266	270	18,000	2,454.55
1985-02-27	280	280	277	277	6,000	2,518.18
1985-02-26	278	280	278	278	8,000	2,527.27
1985-02-25	287	287	276	283	27,000	2,572.73
1985-02-23	280	289	275	289	112,000	2,627.27
1985-02-22	262	280	259	280	123,000	2,545.45
1985-02-21	265	267	264	266	19,000	2,418.18
1985-02-20	269	269	259	264	18,000	2,400
1985-02-19	250	269	250	269	46,000	2,445.45
1985-02-16	268	275	265	272	61,000	2,472.73
1985-02-15	260	280	260	267	147,000	2,427.27
1985-02-14	245	265	245	265	112,000	2,409.09
1985-02-13	240	241	240	240	17,000	2,181.82
1985-02-12	236	236	236	236	1,000	2,145.45
1985-02-08	235	240	230	230	5,000	2,090.91
1985-02-07	235	235	235	235	4,000	2,136.36
1985-02-06	236	236	235	235	5,000	2,136.36
1985-02-05	236	236	235	235	2,000	2,136.36
1985-02-04	235	240	232	240	11,000	2,181.82
1985-02-02	235	235	235	235	2,000	2,136.36
1985-02-01	240	245	232	232	14,000	2,109.09
1985-01-31	239	240	239	240	5,000	2,181.82
1985-01-30	245	245	240	240	19,000	2,181.82
1985-01-29	254	254	239	249	34,000	2,263.64
1985-01-28	261	264	260	260	116,000	2,363.64
1985-01-26	216	235	216	235	13,000	2,136.36
1985-01-25	210	210	210	210	14,000	1,909.09
1985-01-24	216	216	215	215	7,000	1,954.55
1985-01-22	213	215	213	215	5,000	1,954.55
1985-01-21	212	212	212	212	1,000	1,927.27
1985-01-19	220	225	220	225	5,000	2,045.45
1985-01-18	220	220	220	220	13,000	2,000
1985-01-17	213	213	213	213	1,000	1,936.36
1985-01-16	208	208	208	208	2,000	1,890.91
1985-01-14	211	211	206	206	4,000	1,872.73
1985-01-11	211	211	211	211	3,000	1,918.18
1985-01-10	211	211	211	211	3,000	1,918.18
1985-01-09	210	210	210	210	10,000	1,909.09
1985-01-08	210	210	210	210	5,000	1,909.09
1985-01-07	210	210	210	210	6,000	1,909.09

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