6492 岡野バルブ製造(株) の時系列データ [1988年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1988-12-28 | 461 | 461 | 461 | 461 | 1,000 | 4,190.91 |
| 1988-12-27 | 460 | 460 | 460 | 460 | 8,000 | 4,181.82 |
| 1988-12-24 | 474 | 480 | 470 | 480 | 12,000 | 4,363.64 |
| 1988-12-23 | 470 | 476 | 470 | 470 | 6,000 | 4,272.73 |
| 1988-12-22 | 475 | 475 | 470 | 470 | 10,000 | 4,272.73 |
| 1988-12-21 | 460 | 460 | 460 | 460 | 8,000 | 4,181.82 |
| 1988-12-20 | 485 | 486 | 485 | 486 | 4,000 | 4,418.18 |
| 1988-12-19 | 485 | 485 | 485 | 485 | 21,000 | 4,409.09 |
| 1988-12-16 | 480 | 490 | 480 | 488 | 8,000 | 4,436.36 |
| 1988-12-15 | 499 | 499 | 480 | 480 | 16,000 | 4,363.64 |
| 1988-12-14 | 499 | 500 | 499 | 499 | 10,000 | 4,536.36 |
| 1988-12-13 | 499 | 500 | 497 | 497 | 14,000 | 4,518.18 |
| 1988-12-12 | 491 | 500 | 491 | 500 | 11,000 | 4,545.45 |
| 1988-12-09 | 489 | 489 | 480 | 480 | 6,000 | 4,363.64 |
| 1988-12-08 | 491 | 491 | 491 | 491 | 3,000 | 4,463.64 |
| 1988-12-07 | 489 | 492 | 483 | 491 | 8,000 | 4,463.64 |
| 1988-12-06 | 494 | 494 | 490 | 490 | 12,000 | 4,454.55 |
| 1988-12-05 | 491 | 499 | 491 | 499 | 16,000 | 4,536.36 |
| 1988-12-03 | 484 | 490 | 484 | 486 | 5,000 | 4,418.18 |
| 1988-12-02 | 479 | 487 | 478 | 482 | 23,000 | 4,381.82 |
| 1988-12-01 | 460 | 484 | 460 | 477 | 34,000 | 4,336.36 |
| 1988-11-30 | 460 | 465 | 455 | 465 | 9,000 | 4,227.27 |
| 1988-11-29 | 473 | 477 | 460 | 460 | 5,000 | 4,181.82 |
| 1988-11-28 | 475 | 485 | 470 | 473 | 10,000 | 4,300 |
| 1988-11-26 | 480 | 483 | 477 | 480 | 6,000 | 4,363.64 |
| 1988-11-25 | 471 | 471 | 471 | 471 | 10,000 | 4,281.82 |
| 1988-11-24 | 425 | 444 | 420 | 444 | 10,000 | 4,036.36 |
| 1988-11-22 | 420 | 425 | 415 | 425 | 7,000 | 3,863.64 |
| 1988-11-21 | 420 | 425 | 420 | 420 | 7,000 | 3,818.18 |
| 1988-11-18 | 410 | 420 | 410 | 420 | 7,000 | 3,818.18 |
| 1988-11-16 | 417 | 417 | 410 | 412 | 10,000 | 3,745.45 |
| 1988-11-15 | 413 | 420 | 413 | 416 | 7,000 | 3,781.82 |
| 1988-11-14 | 420 | 420 | 408 | 408 | 4,000 | 3,709.09 |
| 1988-11-11 | 406 | 406 | 400 | 401 | 5,000 | 3,645.45 |
| 1988-11-09 | 425 | 425 | 425 | 425 | 1,000 | 3,863.64 |
| 1988-11-08 | 420 | 420 | 420 | 420 | 3,000 | 3,818.18 |
| 1988-11-07 | 420 | 420 | 420 | 420 | 2,000 | 3,818.18 |
| 1988-11-05 | 438 | 438 | 435 | 435 | 2,000 | 3,954.55 |
| 1988-11-04 | 438 | 438 | 437 | 438 | 8,000 | 3,981.82 |
| 1988-11-02 | 425 | 435 | 420 | 435 | 12,000 | 3,954.55 |
| 1988-11-01 | 419 | 420 | 415 | 420 | 6,000 | 3,818.18 |
| 1988-10-31 | 420 | 420 | 420 | 420 | 4,000 | 3,818.18 |
| 1988-10-29 | 420 | 420 | 420 | 420 | 13,000 | 3,818.18 |
| 1988-10-27 | 390 | 390 | 388 | 390 | 14,000 | 3,545.45 |
| 1988-10-26 | 382 | 382 | 382 | 382 | 7,000 | 3,472.73 |
| 1988-10-19 | 380 | 380 | 380 | 380 | 5,000 | 3,454.55 |
| 1988-10-18 | 380 | 380 | 380 | 380 | 2,000 | 3,454.55 |
| 1988-10-17 | 381 | 381 | 380 | 380 | 3,000 | 3,454.55 |
| 1988-10-14 | 380 | 380 | 380 | 380 | 4,000 | 3,454.55 |
| 1988-10-13 | 390 | 390 | 390 | 390 | 1,000 | 3,545.45 |
| 1988-10-11 | 410 | 410 | 395 | 395 | 4,000 | 3,590.91 |
| 1988-10-07 | 405 | 405 | 405 | 405 | 1,000 | 3,681.82 |
| 1988-10-06 | 400 | 400 | 400 | 400 | 5,000 | 3,636.36 |
| 1988-10-05 | 410 | 410 | 410 | 410 | 3,000 | 3,727.27 |
| 1988-10-04 | 400 | 400 | 400 | 400 | 3,000 | 3,636.36 |
| 1988-10-03 | 390 | 390 | 390 | 390 | 5,000 | 3,545.45 |
| 1988-09-29 | 390 | 390 | 389 | 389 | 2,000 | 3,536.36 |
| 1988-09-28 | 389 | 389 | 389 | 389 | 6,000 | 3,536.36 |
| 1988-09-27 | 390 | 390 | 390 | 390 | 3,000 | 3,545.45 |
| 1988-09-26 | 400 | 400 | 390 | 390 | 4,000 | 3,545.45 |
| 1988-09-24 | 410 | 410 | 400 | 400 | 6,000 | 3,636.36 |
| 1988-09-21 | 410 | 410 | 410 | 410 | 3,000 | 3,727.27 |
| 1988-09-20 | 418 | 418 | 415 | 415 | 4,000 | 3,772.73 |
| 1988-09-19 | 418 | 418 | 418 | 418 | 1,000 | 3,800 |
| 1988-09-16 | 400 | 415 | 400 | 415 | 3,000 | 3,772.73 |
| 1988-09-09 | 420 | 420 | 420 | 420 | 2,000 | 3,818.18 |
| 1988-09-08 | 413 | 413 | 413 | 413 | 2,000 | 3,754.55 |
| 1988-09-07 | 410 | 420 | 410 | 420 | 6,000 | 3,818.18 |
| 1988-09-06 | 410 | 414 | 410 | 410 | 4,000 | 3,727.27 |
| 1988-09-03 | 410 | 418 | 410 | 418 | 4,000 | 3,800 |
| 1988-09-02 | 411 | 411 | 410 | 410 | 4,000 | 3,727.27 |
| 1988-09-01 | 420 | 420 | 411 | 411 | 4,000 | 3,736.36 |
| 1988-08-31 | 420 | 420 | 420 | 420 | 3,000 | 3,818.18 |
| 1988-08-29 | 425 | 425 | 425 | 425 | 1,000 | 3,863.64 |
| 1988-08-27 | 416 | 425 | 416 | 425 | 3,000 | 3,863.64 |
| 1988-08-26 | 416 | 416 | 416 | 416 | 3,000 | 3,781.82 |
| 1988-08-25 | 420 | 420 | 411 | 411 | 2,000 | 3,736.36 |
| 1988-08-24 | 409 | 410 | 409 | 410 | 4,000 | 3,727.27 |
| 1988-08-23 | 406 | 406 | 401 | 401 | 15,000 | 3,645.45 |
| 1988-08-22 | 410 | 410 | 400 | 406 | 6,000 | 3,690.91 |
| 1988-08-19 | 420 | 420 | 420 | 420 | 2,000 | 3,818.18 |
| 1988-08-18 | 420 | 420 | 420 | 420 | 1,000 | 3,818.18 |
| 1988-08-17 | 425 | 425 | 425 | 425 | 5,000 | 3,863.64 |
| 1988-08-16 | 420 | 420 | 420 | 420 | 3,000 | 3,818.18 |
| 1988-08-15 | 430 | 430 | 430 | 430 | 1,000 | 3,909.09 |
| 1988-08-12 | 431 | 431 | 430 | 430 | 2,000 | 3,909.09 |
| 1988-08-11 | 430 | 430 | 430 | 430 | 3,000 | 3,909.09 |
| 1988-08-10 | 443 | 443 | 440 | 440 | 6,000 | 4,000 |
| 1988-08-09 | 445 | 445 | 444 | 444 | 4,000 | 4,036.36 |
| 1988-08-08 | 445 | 445 | 444 | 444 | 3,000 | 4,036.36 |
| 1988-08-03 | 440 | 440 | 440 | 440 | 2,000 | 4,000 |
| 1988-08-02 | 437 | 437 | 437 | 437 | 2,000 | 3,972.73 |
| 1988-08-01 | 436 | 436 | 436 | 436 | 1,000 | 3,963.64 |
| 1988-07-29 | 430 | 436 | 430 | 436 | 3,000 | 3,963.64 |
| 1988-07-28 | 436 | 436 | 430 | 430 | 8,000 | 3,909.09 |
| 1988-07-26 | 446 | 446 | 446 | 446 | 2,000 | 4,054.55 |
| 1988-07-23 | 457 | 457 | 451 | 451 | 12,000 | 4,100 |
| 1988-07-21 | 484 | 484 | 482 | 482 | 4,000 | 4,381.82 |
| 1988-07-20 | 481 | 481 | 480 | 480 | 14,000 | 4,363.64 |
| 1988-07-19 | 484 | 485 | 484 | 485 | 7,000 | 4,409.09 |
| 1988-07-18 | 485 | 489 | 484 | 484 | 6,000 | 4,400 |
| 1988-07-15 | 481 | 481 | 480 | 480 | 4,000 | 4,363.64 |
| 1988-07-14 | 489 | 489 | 480 | 481 | 8,000 | 4,372.73 |
| 1988-07-13 | 483 | 490 | 483 | 490 | 8,000 | 4,454.55 |
| 1988-07-12 | 481 | 490 | 480 | 490 | 23,000 | 4,454.55 |
| 1988-07-11 | 493 | 493 | 480 | 480 | 9,000 | 4,363.64 |
| 1988-07-08 | 490 | 499 | 490 | 498 | 6,000 | 4,527.27 |
| 1988-07-07 | 499 | 499 | 499 | 499 | 7,000 | 4,536.36 |
| 1988-07-06 | 487 | 488 | 487 | 488 | 6,000 | 4,436.36 |
| 1988-07-05 | 489 | 490 | 480 | 480 | 7,000 | 4,363.64 |
| 1988-07-04 | 490 | 501 | 490 | 490 | 16,000 | 4,454.55 |
| 1988-07-02 | 500 | 500 | 500 | 500 | 12,000 | 4,545.45 |
| 1988-07-01 | 498 | 498 | 470 | 480 | 56,000 | 4,363.64 |
| 1988-06-30 | 494 | 500 | 485 | 496 | 20,000 | 4,509.09 |
| 1988-06-29 | 510 | 511 | 500 | 500 | 22,000 | 4,545.45 |
| 1988-06-28 | 519 | 519 | 511 | 512 | 18,000 | 4,654.55 |
| 1988-06-27 | 518 | 520 | 511 | 520 | 10,000 | 4,727.27 |
| 1988-06-24 | 511 | 518 | 510 | 517 | 39,000 | 4,700 |
| 1988-06-23 | 518 | 518 | 510 | 510 | 7,000 | 4,636.36 |
| 1988-06-22 | 520 | 520 | 510 | 510 | 29,000 | 4,636.36 |
| 1988-06-21 | 515 | 520 | 515 | 515 | 26,000 | 4,681.82 |
| 1988-06-20 | 510 | 515 | 510 | 515 | 19,000 | 4,681.82 |
| 1988-06-17 | 511 | 520 | 511 | 520 | 9,000 | 4,727.27 |
| 1988-06-16 | 511 | 511 | 510 | 511 | 3,000 | 4,645.45 |
| 1988-06-15 | 505 | 511 | 505 | 510 | 8,000 | 4,636.36 |
| 1988-06-14 | 515 | 515 | 515 | 515 | 3,000 | 4,681.82 |
| 1988-06-13 | 530 | 530 | 530 | 530 | 1,000 | 4,818.18 |
| 1988-06-10 | 521 | 525 | 520 | 525 | 13,000 | 4,772.73 |
| 1988-06-09 | 523 | 523 | 523 | 523 | 8,000 | 4,754.55 |
| 1988-06-08 | 520 | 540 | 520 | 538 | 20,000 | 4,890.91 |
| 1988-06-07 | 522 | 522 | 520 | 520 | 13,000 | 4,727.27 |
| 1988-06-06 | 529 | 529 | 510 | 521 | 19,000 | 4,736.36 |
| 1988-06-04 | 535 | 538 | 535 | 538 | 8,000 | 4,890.91 |
| 1988-06-03 | 515 | 520 | 510 | 512 | 24,000 | 4,654.55 |
| 1988-06-02 | 500 | 516 | 500 | 516 | 20,000 | 4,690.91 |
| 1988-06-01 | 520 | 535 | 515 | 516 | 25,000 | 4,690.91 |
| 1988-05-31 | 540 | 540 | 505 | 520 | 52,000 | 4,727.27 |
| 1988-05-30 | 540 | 550 | 530 | 550 | 46,000 | 5,000 |
| 1988-05-28 | 553 | 565 | 545 | 545 | 108,000 | 4,954.55 |
| 1988-05-27 | 524 | 564 | 521 | 564 | 138,000 | 5,127.27 |
| 1988-05-26 | 528 | 529 | 520 | 523 | 138,000 | 4,754.55 |
| 1988-05-25 | 511 | 530 | 505 | 508 | 158,000 | 4,618.18 |
| 1988-05-24 | 477 | 500 | 477 | 495 | 111,000 | 4,500 |
| 1988-05-23 | 480 | 480 | 470 | 470 | 51,000 | 4,272.73 |
| 1988-05-20 | 480 | 481 | 476 | 479 | 37,000 | 4,354.55 |
| 1988-05-19 | 476 | 484 | 475 | 476 | 33,000 | 4,327.27 |
| 1988-05-18 | 470 | 479 | 470 | 478 | 46,000 | 4,345.45 |
| 1988-05-17 | 461 | 480 | 459 | 480 | 87,000 | 4,363.64 |
| 1988-05-16 | 453 | 461 | 450 | 454 | 46,000 | 4,127.27 |
| 1988-05-13 | 456 | 456 | 452 | 452 | 9,000 | 4,109.09 |
| 1988-05-12 | 463 | 463 | 450 | 451 | 36,000 | 4,100 |
| 1988-05-11 | 446 | 468 | 446 | 465 | 99,000 | 4,227.27 |
| 1988-05-10 | 445 | 449 | 441 | 445 | 43,000 | 4,045.45 |
| 1988-05-09 | 440 | 450 | 439 | 440 | 23,000 | 4,000 |
| 1988-05-07 | 448 | 448 | 445 | 446 | 11,000 | 4,054.55 |
| 1988-05-06 | 458 | 458 | 450 | 450 | 33,000 | 4,090.91 |
| 1988-05-02 | 465 | 468 | 460 | 460 | 78,000 | 4,181.82 |
| 1988-04-30 | 450 | 460 | 447 | 455 | 104,000 | 4,136.36 |
| 1988-04-28 | 432 | 445 | 429 | 442 | 120,000 | 4,018.18 |
| 1988-04-27 | 429 | 430 | 426 | 429 | 44,000 | 3,900 |
| 1988-04-26 | 429 | 430 | 425 | 425 | 29,000 | 3,863.64 |
| 1988-04-25 | 430 | 430 | 420 | 420 | 49,000 | 3,818.18 |
| 1988-04-23 | 428 | 430 | 427 | 430 | 32,000 | 3,909.09 |
| 1988-04-22 | 423 | 430 | 420 | 425 | 66,000 | 3,863.64 |
| 1988-04-21 | 425 | 425 | 418 | 420 | 29,000 | 3,818.18 |
| 1988-04-20 | 412 | 420 | 408 | 418 | 42,000 | 3,800 |
| 1988-04-19 | 404 | 405 | 400 | 405 | 21,000 | 3,681.82 |
| 1988-04-18 | 402 | 403 | 402 | 402 | 7,000 | 3,654.55 |
| 1988-04-15 | 410 | 413 | 400 | 410 | 15,000 | 3,727.27 |
| 1988-04-14 | 415 | 418 | 410 | 413 | 23,000 | 3,754.55 |
| 1988-04-13 | 411 | 412 | 401 | 401 | 20,000 | 3,645.45 |
| 1988-04-12 | 413 | 414 | 410 | 413 | 11,000 | 3,754.55 |
| 1988-04-11 | 413 | 415 | 413 | 415 | 12,000 | 3,772.73 |
| 1988-04-08 | 416 | 420 | 415 | 415 | 20,000 | 3,772.73 |
| 1988-04-07 | 404 | 420 | 404 | 416 | 18,000 | 3,781.82 |
| 1988-04-06 | 405 | 405 | 397 | 403 | 20,000 | 3,663.64 |
| 1988-04-05 | 400 | 400 | 390 | 395 | 17,000 | 3,590.91 |
| 1988-04-04 | 382 | 390 | 381 | 390 | 30,000 | 3,545.45 |
| 1988-04-02 | 382 | 382 | 382 | 382 | 2,000 | 3,472.73 |
| 1988-04-01 | 389 | 390 | 389 | 390 | 13,000 | 3,545.45 |
| 1988-03-31 | 384 | 390 | 384 | 390 | 7,000 | 3,545.45 |
| 1988-03-30 | 379 | 390 | 379 | 390 | 11,000 | 3,545.45 |
| 1988-03-29 | 386 | 386 | 375 | 375 | 10,000 | 3,409.09 |
| 1988-03-28 | 392 | 392 | 386 | 386 | 13,000 | 3,509.09 |
| 1988-03-26 | 392 | 392 | 392 | 392 | 6,000 | 3,563.64 |
| 1988-03-25 | 400 | 405 | 395 | 395 | 20,000 | 3,590.91 |
| 1988-03-23 | 400 | 400 | 395 | 395 | 12,000 | 3,590.91 |
| 1988-03-22 | 397 | 399 | 391 | 395 | 20,000 | 3,590.91 |
| 1988-03-18 | 397 | 397 | 392 | 397 | 9,000 | 3,609.09 |
| 1988-03-17 | 400 | 403 | 390 | 401 | 16,000 | 3,645.45 |
| 1988-03-16 | 406 | 410 | 406 | 410 | 20,000 | 3,727.27 |
| 1988-03-15 | 396 | 396 | 390 | 391 | 22,000 | 3,554.55 |
| 1988-03-14 | 393 | 400 | 392 | 395 | 22,000 | 3,590.91 |
| 1988-03-11 | 391 | 393 | 391 | 393 | 20,000 | 3,572.73 |
| 1988-03-10 | 390 | 395 | 390 | 391 | 25,000 | 3,554.55 |
| 1988-03-09 | 386 | 395 | 386 | 395 | 32,000 | 3,590.91 |
| 1988-03-08 | 391 | 391 | 385 | 386 | 17,000 | 3,509.09 |
| 1988-03-07 | 390 | 390 | 390 | 390 | 9,000 | 3,545.45 |
| 1988-03-05 | 389 | 389 | 385 | 385 | 4,000 | 3,500 |
| 1988-03-04 | 385 | 390 | 385 | 390 | 11,000 | 3,545.45 |
| 1988-03-03 | 393 | 400 | 390 | 390 | 15,000 | 3,545.45 |
| 1988-03-02 | 390 | 390 | 390 | 390 | 16,000 | 3,545.45 |
| 1988-03-01 | 382 | 382 | 382 | 382 | 4,000 | 3,472.73 |
| 1988-02-26 | 385 | 385 | 380 | 380 | 16,000 | 3,454.55 |
| 1988-02-24 | 381 | 385 | 380 | 380 | 28,000 | 3,454.55 |
| 1988-02-23 | 391 | 391 | 380 | 380 | 8,000 | 3,454.55 |
| 1988-02-22 | 390 | 390 | 390 | 390 | 2,000 | 3,545.45 |
| 1988-02-19 | 390 | 390 | 380 | 380 | 28,000 | 3,454.55 |
| 1988-02-18 | 397 | 397 | 390 | 390 | 15,000 | 3,545.45 |
| 1988-02-17 | 400 | 400 | 390 | 397 | 9,000 | 3,609.09 |
| 1988-02-16 | 405 | 405 | 400 | 400 | 11,000 | 3,636.36 |
| 1988-02-15 | 401 | 402 | 401 | 402 | 5,000 | 3,654.55 |
| 1988-02-12 | 400 | 400 | 393 | 393 | 17,000 | 3,572.73 |
| 1988-02-10 | 399 | 399 | 380 | 380 | 48,000 | 3,454.55 |
| 1988-02-09 | 406 | 407 | 405 | 407 | 11,000 | 3,700 |
| 1988-02-08 | 392 | 400 | 392 | 400 | 16,000 | 3,636.36 |
| 1988-02-06 | 414 | 415 | 414 | 415 | 8,000 | 3,772.73 |
| 1988-02-05 | 425 | 429 | 415 | 415 | 10,000 | 3,772.73 |
| 1988-02-04 | 440 | 440 | 430 | 430 | 59,000 | 3,909.09 |
| 1988-02-03 | 396 | 415 | 395 | 415 | 19,000 | 3,772.73 |
| 1988-02-02 | 392 | 392 | 390 | 390 | 15,000 | 3,545.45 |
| 1988-02-01 | 380 | 400 | 380 | 390 | 16,000 | 3,545.45 |
| 1988-01-30 | 399 | 399 | 390 | 390 | 15,000 | 3,545.45 |
| 1988-01-29 | 400 | 409 | 400 | 400 | 17,000 | 3,636.36 |
| 1988-01-28 | 419 | 419 | 387 | 390 | 30,000 | 3,545.45 |
| 1988-01-27 | 395 | 405 | 395 | 405 | 33,000 | 3,681.82 |
| 1988-01-26 | 367 | 390 | 367 | 390 | 53,000 | 3,545.45 |
| 1988-01-25 | 381 | 390 | 361 | 361 | 29,000 | 3,281.82 |
| 1988-01-23 | 395 | 395 | 388 | 388 | 12,000 | 3,527.27 |
| 1988-01-22 | 400 | 400 | 400 | 400 | 12,000 | 3,636.36 |
| 1988-01-21 | 419 | 420 | 400 | 400 | 21,000 | 3,636.36 |
| 1988-01-20 | 386 | 421 | 386 | 421 | 47,000 | 3,827.27 |
| 1988-01-19 | 380 | 386 | 380 | 386 | 32,000 | 3,509.09 |
| 1988-01-18 | 380 | 380 | 370 | 380 | 52,000 | 3,454.55 |
| 1988-01-14 | 381 | 386 | 370 | 370 | 154,000 | 3,363.64 |
| 1988-01-11 | 502 | 505 | 488 | 488 | 32,000 | 4,436.36 |
| 1988-01-08 | 490 | 507 | 490 | 505 | 182,000 | 4,590.91 |
| 1988-01-07 | 501 | 510 | 490 | 490 | 126,000 | 4,454.55 |
| 1988-01-06 | 512 | 512 | 475 | 498 | 313,000 | 4,527.27 |
| 1988-01-05 | 430 | 500 | 421 | 498 | 458,000 | 4,527.27 |
| 1988-01-04 | 425 | 430 | 414 | 426 | 94,000 | 3,872.73 |
分割・併合履歴 ： [2017-05-29]1株→0.1株 [1991-11-26]1株→1.1株
