6492 岡野バルブ製造(株) の時系列データ [1986年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1986-12-25	210	210	210	210	1,000	1,909.09
1986-12-24	205	205	205	205	2,000	1,863.64
1986-12-23	217	217	217	217	4,000	1,972.73
1986-12-22	218	218	217	218	5,000	1,981.82
1986-12-18	219	219	219	219	4,000	1,990.91
1986-12-16	219	219	219	219	2,000	1,990.91
1986-12-15	219	219	219	219	2,000	1,990.91
1986-12-12	221	221	221	221	2,000	2,009.09
1986-12-09	225	225	225	225	2,000	2,045.45
1986-12-08	219	219	219	219	1,000	1,990.91
1986-12-06	218	218	218	218	2,000	1,981.82
1986-12-04	213	215	213	215	6,000	1,954.55
1986-12-03	215	215	213	213	2,000	1,936.36
1986-12-02	215	215	212	212	4,000	1,927.27
1986-12-01	212	212	212	212	1,000	1,927.27
1986-11-28	215	215	211	211	4,000	1,918.18
1986-11-27	211	211	211	211	2,000	1,918.18
1986-11-26	210	210	210	210	1,000	1,909.09
1986-11-25	210	210	210	210	2,000	1,909.09
1986-11-22	210	210	210	210	1,000	1,909.09
1986-11-20	207	207	207	207	1,000	1,881.82
1986-11-18	209	209	205	205	3,000	1,863.64
1986-11-14	205	205	205	205	1,000	1,863.64
1986-11-13	204	204	204	204	2,000	1,854.55
1986-11-12	203	205	203	205	6,000	1,863.64
1986-11-10	209	209	200	200	5,000	1,818.18
1986-11-07	214	214	209	209	4,000	1,900
1986-11-04	215	215	215	215	2,000	1,954.55
1986-11-01	210	210	210	210	4,000	1,909.09
1986-10-31	205	205	205	205	2,000	1,863.64
1986-10-30	199	200	199	200	2,000	1,818.18
1986-10-28	190	190	190	190	1,000	1,727.27
1986-10-25	188	188	188	188	1,000	1,709.09
1986-10-23	192	192	185	185	2,000	1,681.82
1986-10-21	191	191	191	191	2,000	1,736.36
1986-10-16	199	199	199	199	2,000	1,809.09
1986-10-15	205	205	205	205	1,000	1,863.64
1986-10-14	205	205	205	205	1,000	1,863.64
1986-10-08	211	211	211	211	3,000	1,918.18
1986-10-06	196	200	195	200	3,000	1,818.18
1986-10-04	190	190	190	190	5,000	1,727.27
1986-10-03	200	200	200	200	4,000	1,818.18
1986-10-02	210	212	206	212	6,000	1,927.27
1986-10-01	215	215	215	215	6,000	1,954.55
1986-09-30	220	220	220	220	4,000	2,000
1986-09-17	220	220	220	220	4,000	2,000
1986-09-16	220	220	220	220	3,000	2,000
1986-09-05	237	237	237	237	4,000	2,154.55
1986-09-04	237	237	237	237	2,000	2,154.55
1986-09-03	240	240	236	236	4,000	2,145.45
1986-09-02	235	240	235	240	7,000	2,181.82
1986-09-01	235	235	235	235	1,000	2,136.36
1986-08-30	228	230	228	230	4,000	2,090.91
1986-08-28	218	220	215	219	15,000	1,990.91
1986-08-25	235	235	235	235	2,000	2,136.36
1986-08-23	235	235	235	235	1,000	2,136.36
1986-08-22	239	239	239	239	4,000	2,172.73
1986-08-21	245	245	242	242	3,000	2,200
1986-08-18	250	250	250	250	4,000	2,272.73
1986-08-14	241	241	241	241	2,000	2,190.91
1986-08-13	245	245	241	241	3,000	2,190.91
1986-08-12	248	248	248	248	1,000	2,254.55
1986-08-11	249	249	249	249	1,000	2,263.64
1986-08-08	251	251	251	251	3,000	2,281.82
1986-08-06	254	254	251	251	4,000	2,281.82
1986-08-05	255	255	251	251	5,000	2,281.82
1986-08-01	255	255	251	251	5,000	2,281.82
1986-07-31	263	263	261	261	8,000	2,372.73
1986-07-29	280	280	270	270	6,000	2,454.55
1986-07-28	280	280	280	280	4,000	2,545.45
1986-07-26	285	285	280	280	3,000	2,545.45
1986-07-25	284	286	284	286	18,000	2,600
1986-07-23	286	286	272	272	8,000	2,472.73
1986-07-22	290	291	290	291	4,000	2,645.45
1986-07-21	290	293	290	290	24,000	2,636.36
1986-07-18	285	290	285	290	6,000	2,636.36
1986-07-17	291	291	290	290	9,000	2,636.36
1986-07-16	295	295	291	291	4,000	2,645.45
1986-07-15	295	295	295	295	11,000	2,681.82
1986-07-14	292	292	292	292	1,000	2,654.55
1986-07-11	291	291	290	290	7,000	2,636.36
1986-07-09	295	297	291	291	14,000	2,645.45
1986-07-07	291	291	291	291	1,000	2,645.45
1986-07-05	290	290	290	290	7,000	2,636.36
1986-07-04	288	290	288	290	6,000	2,636.36
1986-07-03	282	290	282	290	5,000	2,636.36
1986-07-02	290	290	282	282	9,000	2,563.64
1986-07-01	281	281	280	280	4,000	2,545.45
1986-06-30	290	290	280	280	7,000	2,545.45
1986-06-28	285	292	285	292	2,000	2,654.55
1986-06-27	283	283	282	282	4,000	2,563.64
1986-06-25	295	295	282	282	12,000	2,563.64
1986-06-24	300	300	295	295	11,000	2,681.82
1986-06-23	305	305	295	295	5,000	2,681.82
1986-06-21	300	300	300	300	9,000	2,727.27
1986-06-20	289	291	289	291	10,000	2,645.45
1986-06-19	285	291	285	288	23,000	2,618.18
1986-06-18	285	290	282	282	16,000	2,563.64
1986-06-17	285	288	283	283	31,000	2,572.73
1986-06-16	288	291	288	288	17,000	2,618.18
1986-06-13	285	290	283	283	10,000	2,572.73
1986-06-12	284	290	283	290	9,000	2,636.36
1986-06-11	287	289	282	283	12,000	2,572.73
1986-06-10	285	286	285	286	7,000	2,600
1986-06-09	285	286	285	286	6,000	2,600
1986-06-06	275	280	275	280	6,000	2,545.45
1986-06-05	271	280	270	275	14,000	2,500
1986-06-04	266	266	266	266	10,000	2,418.18
1986-06-03	280	280	271	271	20,000	2,463.64
1986-06-02	275	280	271	280	4,000	2,545.45
1986-05-30	282	282	275	275	10,000	2,500
1986-05-29	288	288	282	282	14,000	2,563.64
1986-05-28	290	290	285	288	7,000	2,618.18
1986-05-27	283	285	283	285	18,000	2,590.91
1986-05-26	296	296	280	280	36,000	2,545.45
1986-05-24	295	296	292	292	9,000	2,654.55
1986-05-23	294	295	291	291	14,000	2,645.45
1986-05-22	291	291	291	291	3,000	2,645.45
1986-05-21	296	296	295	296	6,000	2,690.91
1986-05-20	295	296	295	295	11,000	2,681.82
1986-05-19	301	302	301	301	7,000	2,736.36
1986-05-17	294	302	294	302	13,000	2,745.45
1986-05-16	315	315	301	304	57,000	2,763.64
1986-05-15	299	320	295	315	151,000	2,863.64
1986-05-14	286	290	285	290	51,000	2,636.36
1986-05-13	274	289	273	287	25,000	2,609.09
1986-05-12	271	271	271	271	1,000	2,463.64
1986-05-09	265	270	265	270	49,000	2,454.55
1986-05-08	263	263	263	263	1,000	2,390.91
1986-05-07	263	269	263	268	8,000	2,436.36
1986-05-06	263	270	263	269	12,000	2,445.45
1986-05-02	271	279	270	270	19,000	2,454.55
1986-05-01	265	270	265	270	7,000	2,454.55
1986-04-30	270	270	270	270	3,000	2,454.55
1986-04-28	260	260	260	260	2,000	2,363.64
1986-04-26	260	260	260	260	7,000	2,363.64
1986-04-25	280	280	270	270	22,000	2,454.55
1986-04-24	268	282	268	282	97,000	2,563.64
1986-04-23	260	268	260	268	33,000	2,436.36
1986-04-22	260	260	258	258	8,000	2,345.45
1986-04-21	262	262	260	260	2,000	2,363.64
1986-04-19	258	258	258	258	4,000	2,345.45
1986-04-18	258	258	258	258	8,000	2,345.45
1986-04-17	251	268	247	268	26,000	2,436.36
1986-04-16	242	246	242	246	9,000	2,236.36
1986-04-15	236	240	236	240	3,000	2,181.82
1986-04-11	234	234	234	234	1,000	2,127.27
1986-04-09	240	240	240	240	1,000	2,181.82
1986-04-07	235	235	232	232	7,000	2,109.09
1986-04-04	240	240	240	240	2,000	2,181.82
1986-04-02	245	245	245	245	1,000	2,227.27
1986-04-01	244	244	240	240	2,000	2,181.82
1986-03-28	246	246	245	245	7,000	2,227.27
1986-03-25	250	250	250	250	3,000	2,272.73
1986-03-24	255	255	254	254	4,000	2,309.09
1986-03-22	260	260	260	260	1,000	2,363.64
1986-03-20	260	260	260	260	1,000	2,363.64
1986-03-19	260	264	255	264	8,000	2,400
1986-03-18	267	267	260	260	21,000	2,363.64
1986-03-17	269	275	262	262	16,000	2,381.82
1986-03-15	261	261	261	261	3,000	2,372.73
1986-03-14	255	260	255	260	19,000	2,363.64
1986-03-13	255	255	255	255	5,000	2,318.18
1986-03-12	250	251	250	251	7,000	2,281.82
1986-03-11	250	250	248	250	12,000	2,272.73
1986-03-10	250	250	250	250	6,000	2,272.73
1986-03-07	247	250	247	250	6,000	2,272.73
1986-03-06	250	250	250	250	4,000	2,272.73
1986-03-04	250	250	245	245	7,000	2,227.27
1986-03-03	250	251	250	250	13,000	2,272.73
1986-03-01	240	240	240	240	4,000	2,181.82
1986-02-28	240	245	240	245	6,000	2,227.27
1986-02-27	240	240	240	240	8,000	2,181.82
1986-02-26	239	239	237	237	5,000	2,154.55
1986-02-25	239	239	239	239	1,000	2,172.73
1986-02-24	240	240	236	236	15,000	2,145.45
1986-02-22	239	239	239	239	3,000	2,172.73
1986-02-15	238	240	238	240	3,000	2,181.82
1986-02-14	237	237	237	237	2,000	2,154.55
1986-02-13	236	236	236	236	3,000	2,145.45
1986-02-12	240	240	240	240	4,000	2,181.82
1986-02-10	233	240	233	239	6,000	2,172.73
1986-02-07	232	235	232	235	3,000	2,136.36
1986-02-06	235	235	231	231	25,000	2,100
1986-02-04	231	235	231	235	3,000	2,136.36
1986-02-03	239	239	230	230	3,000	2,090.91
1986-02-01	239	239	239	239	2,000	2,172.73
1986-01-29	231	240	231	240	5,000	2,181.82
1986-01-28	235	235	235	235	12,000	2,136.36
1986-01-27	235	235	235	235	1,000	2,136.36
1986-01-22	240	240	235	235	17,000	2,136.36
1986-01-21	236	236	235	235	5,000	2,136.36
1986-01-20	240	240	235	235	3,000	2,136.36
1986-01-18	239	240	239	240	5,000	2,181.82
1986-01-17	240	240	238	238	7,000	2,163.64
1986-01-16	240	240	238	240	15,000	2,181.82
1986-01-14	239	240	235	240	18,000	2,181.82
1986-01-13	240	240	240	240	1,000	2,181.82
1986-01-10	240	240	240	240	5,000	2,181.82
1986-01-09	244	244	240	240	3,000	2,181.82
1986-01-08	239	239	239	239	2,000	2,172.73
1986-01-07	244	244	244	244	3,000	2,218.18
1986-01-04	227	227	227	227	2,000	2,063.64

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