6492 岡野バルブ製造(株) の時系列データ [1987年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1987-12-28 | 390 | 421 | 380 | 421 | 102,000 | 3,827.27 |
| 1987-12-26 | 381 | 385 | 364 | 380 | 76,000 | 3,454.55 |
| 1987-12-25 | 406 | 418 | 379 | 379 | 918,000 | 3,445.45 |
| 1987-12-24 | 370 | 407 | 360 | 407 | 324,000 | 3,700 |
| 1987-12-23 | 320 | 370 | 320 | 370 | 155,000 | 3,363.64 |
| 1987-12-22 | 320 | 325 | 320 | 320 | 7,000 | 2,909.09 |
| 1987-12-21 | 325 | 325 | 320 | 320 | 2,000 | 2,909.09 |
| 1987-12-18 | 320 | 329 | 320 | 329 | 6,000 | 2,990.91 |
| 1987-12-17 | 317 | 320 | 316 | 320 | 7,000 | 2,909.09 |
| 1987-12-16 | 310 | 315 | 310 | 315 | 3,000 | 2,863.64 |
| 1987-12-15 | 310 | 315 | 310 | 315 | 8,000 | 2,863.64 |
| 1987-12-14 | 320 | 320 | 315 | 315 | 3,000 | 2,863.64 |
| 1987-12-11 | 295 | 320 | 295 | 320 | 7,000 | 2,909.09 |
| 1987-12-10 | 302 | 302 | 293 | 293 | 14,000 | 2,663.64 |
| 1987-11-24 | 283 | 283 | 283 | 283 | 2,000 | 2,572.73 |
| 1987-11-20 | 282 | 282 | 282 | 282 | 2,000 | 2,563.64 |
| 1987-11-19 | 287 | 287 | 281 | 281 | 4,000 | 2,554.55 |
| 1987-11-18 | 290 | 290 | 290 | 290 | 3,000 | 2,636.36 |
| 1987-11-17 | 290 | 290 | 290 | 290 | 2,000 | 2,636.36 |
| 1987-11-12 | 302 | 302 | 302 | 302 | 4,000 | 2,745.45 |
| 1987-11-11 | 302 | 302 | 300 | 300 | 9,000 | 2,727.27 |
| 1987-11-10 | 302 | 303 | 302 | 303 | 2,000 | 2,754.55 |
| 1987-11-09 | 300 | 300 | 300 | 300 | 1,000 | 2,727.27 |
| 1987-11-06 | 300 | 300 | 300 | 300 | 4,000 | 2,727.27 |
| 1987-11-04 | 315 | 315 | 315 | 315 | 2,000 | 2,863.64 |
| 1987-10-31 | 314 | 314 | 313 | 313 | 3,000 | 2,845.45 |
| 1987-10-30 | 307 | 307 | 307 | 307 | 1,000 | 2,790.91 |
| 1987-10-29 | 300 | 300 | 300 | 300 | 2,000 | 2,727.27 |
| 1987-10-28 | 311 | 312 | 311 | 312 | 3,000 | 2,836.36 |
| 1987-10-27 | 310 | 310 | 300 | 300 | 20,000 | 2,727.27 |
| 1987-10-26 | 320 | 320 | 310 | 310 | 12,000 | 2,818.18 |
| 1987-10-24 | 315 | 320 | 313 | 320 | 3,000 | 2,909.09 |
| 1987-10-23 | 325 | 325 | 315 | 320 | 8,000 | 2,909.09 |
| 1987-10-22 | 331 | 331 | 331 | 331 | 11,000 | 3,009.09 |
| 1987-10-16 | 361 | 370 | 355 | 370 | 27,000 | 3,363.64 |
| 1987-10-15 | 370 | 375 | 360 | 375 | 33,000 | 3,409.09 |
| 1987-10-14 | 368 | 385 | 360 | 370 | 42,000 | 3,363.64 |
| 1987-10-13 | 350 | 366 | 350 | 366 | 33,000 | 3,327.27 |
| 1987-10-09 | 318 | 320 | 318 | 320 | 12,000 | 2,909.09 |
| 1987-10-08 | 316 | 322 | 316 | 322 | 13,000 | 2,927.27 |
| 1987-10-07 | 316 | 321 | 315 | 316 | 13,000 | 2,872.73 |
| 1987-10-06 | 313 | 315 | 310 | 315 | 28,000 | 2,863.64 |
| 1987-10-03 | 313 | 313 | 310 | 311 | 13,000 | 2,827.27 |
| 1987-10-02 | 312 | 312 | 311 | 311 | 10,000 | 2,827.27 |
| 1987-10-01 | 318 | 318 | 309 | 309 | 20,000 | 2,809.09 |
| 1987-09-30 | 321 | 321 | 320 | 320 | 9,000 | 2,909.09 |
| 1987-09-29 | 309 | 314 | 309 | 310 | 8,000 | 2,818.18 |
| 1987-09-28 | 319 | 319 | 307 | 307 | 5,000 | 2,790.91 |
| 1987-09-26 | 320 | 320 | 319 | 319 | 5,000 | 2,900 |
| 1987-09-25 | 330 | 330 | 326 | 326 | 12,000 | 2,963.64 |
| 1987-09-24 | 336 | 338 | 330 | 330 | 21,000 | 3,000 |
| 1987-09-22 | 340 | 340 | 340 | 340 | 10,000 | 3,090.91 |
| 1987-09-21 | 337 | 340 | 336 | 336 | 13,000 | 3,054.55 |
| 1987-09-18 | 341 | 341 | 337 | 337 | 15,000 | 3,063.64 |
| 1987-09-17 | 340 | 345 | 340 | 340 | 4,000 | 3,090.91 |
| 1987-09-16 | 338 | 345 | 338 | 345 | 11,000 | 3,136.36 |
| 1987-09-14 | 345 | 345 | 337 | 337 | 12,000 | 3,063.64 |
| 1987-09-11 | 350 | 350 | 337 | 340 | 17,000 | 3,090.91 |
| 1987-09-10 | 350 | 352 | 343 | 348 | 13,000 | 3,163.64 |
| 1987-09-09 | 350 | 350 | 334 | 335 | 36,000 | 3,045.45 |
| 1987-09-08 | 361 | 361 | 352 | 354 | 37,000 | 3,218.18 |
| 1987-09-07 | 375 | 375 | 360 | 360 | 38,000 | 3,272.73 |
| 1987-09-05 | 400 | 400 | 380 | 390 | 96,000 | 3,545.45 |
| 1987-09-04 | 356 | 405 | 355 | 405 | 645,000 | 3,681.82 |
| 1987-09-03 | 300 | 356 | 297 | 356 | 199,000 | 3,236.36 |
| 1987-09-01 | 351 | 351 | 339 | 340 | 255,000 | 3,090.91 |
| 1987-08-31 | 282 | 340 | 282 | 340 | 163,000 | 3,090.91 |
| 1987-08-28 | 285 | 285 | 281 | 281 | 14,000 | 2,554.55 |
| 1987-08-27 | 280 | 285 | 280 | 285 | 6,000 | 2,590.91 |
| 1987-08-26 | 280 | 280 | 275 | 275 | 4,000 | 2,500 |
| 1987-08-25 | 279 | 279 | 279 | 279 | 4,000 | 2,536.36 |
| 1987-08-21 | 275 | 284 | 275 | 284 | 3,000 | 2,581.82 |
| 1987-08-20 | 280 | 280 | 275 | 275 | 6,000 | 2,500 |
| 1987-08-18 | 285 | 285 | 285 | 285 | 10,000 | 2,590.91 |
| 1987-08-17 | 285 | 285 | 285 | 285 | 1,000 | 2,590.91 |
| 1987-08-14 | 279 | 279 | 279 | 279 | 4,000 | 2,536.36 |
| 1987-08-13 | 284 | 285 | 284 | 285 | 2,000 | 2,590.91 |
| 1987-08-12 | 288 | 288 | 285 | 285 | 7,000 | 2,590.91 |
| 1987-08-10 | 288 | 288 | 288 | 288 | 2,000 | 2,618.18 |
| 1987-08-07 | 275 | 279 | 273 | 279 | 13,000 | 2,536.36 |
| 1987-08-06 | 273 | 273 | 272 | 272 | 3,000 | 2,472.73 |
| 1987-08-05 | 273 | 275 | 273 | 275 | 7,000 | 2,500 |
| 1987-08-04 | 273 | 273 | 273 | 273 | 3,000 | 2,481.82 |
| 1987-08-03 | 272 | 272 | 271 | 272 | 6,000 | 2,472.73 |
| 1987-08-01 | 272 | 278 | 272 | 272 | 4,000 | 2,472.73 |
| 1987-07-31 | 260 | 267 | 260 | 267 | 25,000 | 2,427.27 |
| 1987-07-29 | 260 | 260 | 260 | 260 | 12,000 | 2,363.64 |
| 1987-07-28 | 263 | 263 | 260 | 260 | 15,000 | 2,363.64 |
| 1987-07-27 | 266 | 266 | 260 | 260 | 5,000 | 2,363.64 |
| 1987-07-25 | 266 | 266 | 266 | 266 | 1,000 | 2,418.18 |
| 1987-07-23 | 261 | 262 | 260 | 260 | 9,000 | 2,363.64 |
| 1987-07-22 | 276 | 276 | 276 | 276 | 1,000 | 2,509.09 |
| 1987-07-21 | 276 | 276 | 276 | 276 | 4,000 | 2,509.09 |
| 1987-07-20 | 289 | 289 | 276 | 276 | 11,000 | 2,509.09 |
| 1987-07-17 | 276 | 290 | 276 | 290 | 23,000 | 2,636.36 |
| 1987-07-16 | 280 | 285 | 276 | 280 | 45,000 | 2,545.45 |
| 1987-07-15 | 263 | 290 | 263 | 290 | 45,000 | 2,636.36 |
| 1987-07-14 | 256 | 268 | 256 | 260 | 36,000 | 2,363.64 |
| 1987-07-13 | 255 | 255 | 255 | 255 | 1,000 | 2,318.18 |
| 1987-07-10 | 255 | 255 | 255 | 255 | 4,000 | 2,318.18 |
| 1987-07-09 | 260 | 260 | 260 | 260 | 1,000 | 2,363.64 |
| 1987-07-08 | 258 | 258 | 255 | 255 | 2,000 | 2,318.18 |
| 1987-07-06 | 258 | 260 | 258 | 260 | 4,000 | 2,363.64 |
| 1987-07-01 | 252 | 252 | 252 | 252 | 3,000 | 2,290.91 |
| 1987-06-30 | 267 | 267 | 264 | 264 | 3,000 | 2,400 |
| 1987-06-29 | 266 | 270 | 266 | 270 | 7,000 | 2,454.55 |
| 1987-06-27 | 251 | 260 | 251 | 260 | 4,000 | 2,363.64 |
| 1987-06-26 | 251 | 251 | 251 | 251 | 3,000 | 2,281.82 |
| 1987-06-25 | 255 | 255 | 246 | 246 | 4,000 | 2,236.36 |
| 1987-06-24 | 260 | 260 | 260 | 260 | 5,000 | 2,363.64 |
| 1987-06-23 | 251 | 251 | 246 | 246 | 10,000 | 2,236.36 |
| 1987-06-22 | 256 | 256 | 256 | 256 | 1,000 | 2,327.27 |
| 1987-06-18 | 255 | 259 | 250 | 256 | 15,000 | 2,327.27 |
| 1987-06-17 | 256 | 260 | 256 | 259 | 14,000 | 2,354.55 |
| 1987-06-16 | 259 | 260 | 256 | 260 | 18,000 | 2,363.64 |
| 1987-06-15 | 264 | 264 | 264 | 264 | 6,000 | 2,400 |
| 1987-06-12 | 266 | 268 | 266 | 268 | 7,000 | 2,436.36 |
| 1987-06-11 | 260 | 270 | 260 | 265 | 18,000 | 2,409.09 |
| 1987-06-10 | 249 | 260 | 249 | 260 | 27,000 | 2,363.64 |
| 1987-06-09 | 250 | 250 | 244 | 244 | 15,000 | 2,218.18 |
| 1987-06-08 | 246 | 246 | 245 | 245 | 19,000 | 2,227.27 |
| 1987-06-06 | 249 | 250 | 245 | 245 | 11,000 | 2,227.27 |
| 1987-06-05 | 249 | 249 | 245 | 249 | 5,000 | 2,263.64 |
| 1987-06-04 | 249 | 250 | 249 | 249 | 7,000 | 2,263.64 |
| 1987-06-03 | 250 | 250 | 250 | 250 | 7,000 | 2,272.73 |
| 1987-06-02 | 245 | 250 | 245 | 250 | 14,000 | 2,272.73 |
| 1987-06-01 | 240 | 241 | 235 | 241 | 6,000 | 2,190.91 |
| 1987-05-30 | 240 | 245 | 240 | 240 | 11,000 | 2,181.82 |
| 1987-05-29 | 226 | 244 | 226 | 240 | 22,000 | 2,181.82 |
| 1987-05-28 | 231 | 231 | 225 | 225 | 2,000 | 2,045.45 |
| 1987-05-27 | 230 | 235 | 230 | 231 | 9,000 | 2,100 |
| 1987-05-26 | 222 | 235 | 222 | 235 | 4,000 | 2,136.36 |
| 1987-05-25 | 220 | 220 | 220 | 220 | 5,000 | 2,000 |
| 1987-05-21 | 226 | 240 | 226 | 240 | 14,000 | 2,181.82 |
| 1987-05-20 | 227 | 228 | 226 | 226 | 7,000 | 2,054.55 |
| 1987-05-19 | 221 | 221 | 221 | 221 | 1,000 | 2,009.09 |
| 1987-05-18 | 214 | 216 | 214 | 216 | 5,000 | 1,963.64 |
| 1987-05-08 | 205 | 205 | 205 | 205 | 1,000 | 1,863.64 |
| 1987-05-06 | 206 | 214 | 206 | 207 | 3,000 | 1,881.82 |
| 1987-05-01 | 205 | 205 | 205 | 205 | 1,000 | 1,863.64 |
| 1987-04-28 | 213 | 213 | 213 | 213 | 1,000 | 1,936.36 |
| 1987-04-27 | 216 | 216 | 216 | 216 | 1,000 | 1,963.64 |
| 1987-04-25 | 213 | 213 | 213 | 213 | 3,000 | 1,936.36 |
| 1987-04-24 | 215 | 215 | 213 | 213 | 8,000 | 1,936.36 |
| 1987-04-23 | 217 | 217 | 215 | 215 | 6,000 | 1,954.55 |
| 1987-04-22 | 220 | 220 | 217 | 217 | 4,000 | 1,972.73 |
| 1987-04-21 | 220 | 220 | 220 | 220 | 4,000 | 2,000 |
| 1987-04-20 | 220 | 220 | 220 | 220 | 7,000 | 2,000 |
| 1987-04-17 | 217 | 220 | 217 | 220 | 11,000 | 2,000 |
| 1987-04-15 | 216 | 216 | 216 | 216 | 2,000 | 1,963.64 |
| 1987-04-14 | 216 | 216 | 216 | 216 | 3,000 | 1,963.64 |
| 1987-04-13 | 215 | 216 | 215 | 216 | 4,000 | 1,963.64 |
| 1987-04-10 | 210 | 215 | 210 | 215 | 5,000 | 1,954.55 |
| 1987-04-09 | 210 | 210 | 210 | 210 | 4,000 | 1,909.09 |
| 1987-04-08 | 210 | 210 | 210 | 210 | 1,000 | 1,909.09 |
| 1987-04-07 | 214 | 214 | 213 | 213 | 6,000 | 1,936.36 |
| 1987-04-06 | 216 | 216 | 216 | 216 | 7,000 | 1,963.64 |
| 1987-04-04 | 201 | 201 | 201 | 201 | 2,000 | 1,827.27 |
| 1987-04-02 | 200 | 200 | 200 | 200 | 1,000 | 1,818.18 |
| 1987-03-26 | 205 | 205 | 205 | 205 | 5,000 | 1,863.64 |
| 1987-03-25 | 205 | 209 | 205 | 208 | 4,000 | 1,890.91 |
| 1987-03-24 | 205 | 205 | 205 | 205 | 5,000 | 1,863.64 |
| 1987-03-23 | 204 | 206 | 204 | 206 | 2,000 | 1,872.73 |
| 1987-03-20 | 210 | 210 | 210 | 210 | 6,000 | 1,909.09 |
| 1987-03-19 | 197 | 197 | 197 | 197 | 8,000 | 1,790.91 |
| 1987-03-18 | 201 | 201 | 195 | 195 | 13,000 | 1,772.73 |
| 1987-03-17 | 200 | 200 | 200 | 200 | 2,000 | 1,818.18 |
| 1987-03-16 | 215 | 215 | 210 | 210 | 4,000 | 1,909.09 |
| 1987-03-13 | 209 | 209 | 208 | 209 | 4,000 | 1,900 |
| 1987-03-12 | 196 | 210 | 196 | 210 | 6,000 | 1,909.09 |
| 1987-03-11 | 196 | 196 | 196 | 196 | 2,000 | 1,781.82 |
| 1987-03-10 | 201 | 204 | 195 | 195 | 8,000 | 1,772.73 |
| 1987-03-09 | 201 | 205 | 201 | 205 | 2,000 | 1,863.64 |
| 1987-03-06 | 200 | 200 | 200 | 200 | 2,000 | 1,818.18 |
| 1987-03-05 | 200 | 200 | 199 | 200 | 9,000 | 1,818.18 |
| 1987-03-04 | 200 | 200 | 200 | 200 | 2,000 | 1,818.18 |
| 1987-03-03 | 195 | 195 | 195 | 195 | 4,000 | 1,772.73 |
| 1987-03-02 | 195 | 195 | 195 | 195 | 3,000 | 1,772.73 |
| 1987-02-28 | 200 | 200 | 200 | 200 | 4,000 | 1,818.18 |
| 1987-02-27 | 201 | 201 | 200 | 200 | 4,000 | 1,818.18 |
| 1987-02-26 | 201 | 201 | 201 | 201 | 1,000 | 1,827.27 |
| 1987-02-25 | 199 | 199 | 199 | 199 | 2,000 | 1,809.09 |
| 1987-02-24 | 207 | 207 | 200 | 200 | 4,000 | 1,818.18 |
| 1987-02-20 | 195 | 207 | 195 | 207 | 9,000 | 1,881.82 |
| 1987-02-19 | 191 | 194 | 191 | 194 | 7,000 | 1,763.64 |
| 1987-02-18 | 195 | 195 | 191 | 191 | 4,000 | 1,736.36 |
| 1987-02-17 | 195 | 195 | 190 | 190 | 4,000 | 1,727.27 |
| 1987-02-16 | 195 | 195 | 195 | 195 | 2,000 | 1,772.73 |
| 1987-02-03 | 195 | 195 | 195 | 195 | 2,000 | 1,772.73 |
| 1987-01-31 | 188 | 188 | 188 | 188 | 1,000 | 1,709.09 |
| 1987-01-30 | 188 | 188 | 187 | 187 | 5,000 | 1,700 |
| 1987-01-27 | 187 | 187 | 187 | 187 | 2,000 | 1,700 |
| 1987-01-26 | 185 | 185 | 185 | 185 | 4,000 | 1,681.82 |
| 1987-01-20 | 198 | 198 | 197 | 197 | 6,000 | 1,790.91 |
| 1987-01-19 | 196 | 197 | 196 | 197 | 3,000 | 1,790.91 |
| 1987-01-16 | 196 | 196 | 196 | 196 | 8,000 | 1,781.82 |
| 1987-01-14 | 197 | 197 | 197 | 197 | 1,000 | 1,790.91 |
| 1987-01-13 | 195 | 196 | 195 | 196 | 2,000 | 1,781.82 |
分割・併合履歴 ： [2017-05-29]1株→0.1株 [1991-11-26]1株→1.1株
