6492 岡野バルブ製造(株) の時系列データ [1989年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1989-12-29	965	965	965	965	6,000	8,772.73
1989-12-28	990	990	960	960	10,000	8,727.27
1989-12-27	980	990	980	990	3,000	9,000
1989-12-26	1,000	1,000	980	980	9,000	8,909.09
1989-12-25	1,010	1,010	990	990	10,000	9,000
1989-12-21	1,010	1,010	1,000	1,000	13,000	9,090.91
1989-12-20	1,010	1,030	1,000	1,020	14,000	9,272.73
1989-12-19	1,050	1,050	1,000	1,010	39,000	9,181.82
1989-12-18	1,020	1,050	1,020	1,040	39,000	9,454.55
1989-12-15	950	985	950	970	19,000	8,818.18
1989-12-14	950	950	950	950	8,000	8,636.36
1989-12-13	939	950	935	950	16,000	8,636.36
1989-12-12	917	920	915	920	22,000	8,363.64
1989-12-11	919	920	915	916	15,000	8,327.27
1989-12-08	920	920	913	917	16,000	8,336.36
1989-12-07	917	918	913	913	15,000	8,300
1989-12-06	918	919	910	915	20,000	8,318.18
1989-12-05	920	920	910	919	32,000	8,354.55
1989-12-04	881	920	881	920	41,000	8,363.64
1989-12-01	899	900	880	880	18,000	8,000
1989-11-30	900	900	893	893	13,000	8,118.18
1989-11-29	894	900	894	900	3,000	8,181.82
1989-11-28	900	905	890	890	27,000	8,090.91
1989-11-27	920	920	900	900	35,000	8,181.82
1989-11-24	911	918	905	905	22,000	8,227.27
1989-11-22	901	910	901	901	21,000	8,190.91
1989-11-21	900	920	900	900	32,000	8,181.82
1989-11-20	899	902	899	900	21,000	8,181.82
1989-11-17	901	910	900	900	19,000	8,181.82
1989-11-16	920	920	896	900	14,000	8,181.82
1989-11-15	934	935	920	920	10,000	8,363.64
1989-11-14	936	936	930	935	20,000	8,500
1989-11-13	940	945	935	935	18,000	8,500
1989-11-10	940	945	935	940	43,000	8,545.45
1989-11-09	935	960	935	940	37,000	8,545.45
1989-11-08	920	950	920	930	79,000	8,454.55
1989-11-01	1,190	1,190	1,180	1,180	12,000	10,727.30
1989-10-31	1,170	1,190	1,150	1,190	18,000	10,818.20
1989-10-30	1,180	1,180	1,150	1,150	24,000	10,454.50
1989-10-27	1,230	1,230	1,150	1,150	46,000	10,454.50
1989-10-26	1,210	1,240	1,210	1,230	66,000	11,181.80
1989-10-25	1,210	1,240	1,200	1,200	18,000	10,909.10
1989-10-24	1,200	1,290	1,200	1,210	50,000	11,000
1989-10-23	1,200	1,250	1,200	1,200	71,000	10,909.10
1989-10-20	1,150	1,150	1,120	1,140	55,000	10,363.60
1989-10-19	1,240	1,240	1,220	1,230	61,000	11,181.80
1989-10-18	1,100	1,280	1,100	1,280	142,000	11,636.40
1989-10-17	1,050	1,080	1,050	1,080	43,000	9,818.18
1989-10-16	960	975	960	975	38,000	8,863.64
1989-10-13	969	970	965	970	19,000	8,818.18
1989-10-12	990	990	970	970	52,000	8,818.18
1989-10-11	995	1,000	986	990	129,000	9,000
1989-10-09	950	985	949	985	29,000	8,954.55
1989-10-06	940	940	930	940	22,000	8,545.45
1989-10-05	940	940	940	940	22,000	8,545.45
1989-10-04	929	940	929	940	13,000	8,545.45
1989-10-03	940	940	930	930	28,000	8,454.55
1989-10-02	950	950	930	931	66,000	8,463.64
1989-09-29	950	950	950	950	42,000	8,636.36
1989-09-28	870	890	870	890	42,000	8,090.91
1989-09-27	861	869	859	860	12,000	7,818.18
1989-09-26	869	869	850	859	14,000	7,809.09
1989-09-25	850	879	850	870	47,000	7,909.09
1989-09-22	840	840	840	840	43,000	7,636.36
1989-09-21	801	802	795	798	20,000	7,254.55
1989-09-20	800	805	795	795	29,000	7,227.27
1989-09-19	800	800	800	800	8,000	7,272.73
1989-09-18	800	800	800	800	4,000	7,272.73
1989-09-14	805	805	800	800	9,000	7,272.73
1989-09-12	805	805	805	805	7,000	7,318.18
1989-09-11	800	820	800	820	12,000	7,454.55
1989-09-08	810	810	800	800	13,000	7,272.73
1989-09-07	811	811	810	810	10,000	7,363.64
1989-09-06	820	820	805	805	5,000	7,318.18
1989-09-05	800	800	800	800	2,000	7,272.73
1989-09-04	811	820	811	820	4,000	7,454.55
1989-08-31	820	830	820	821	4,000	7,463.64
1989-08-30	824	840	822	825	21,000	7,500
1989-08-29	820	820	820	820	8,000	7,454.55
1989-08-28	799	799	798	798	5,000	7,254.55
1989-08-25	820	820	798	798	20,000	7,254.55
1989-08-24	810	820	810	820	16,000	7,454.55
1989-08-23	805	840	805	840	48,000	7,636.36
1989-08-22	775	795	775	795	62,000	7,227.27
1989-08-21	779	779	775	775	6,000	7,045.45
1989-08-18	785	785	779	779	6,000	7,081.82
1989-08-17	780	780	779	779	7,000	7,081.82
1989-08-15	795	795	794	794	7,000	7,218.18
1989-08-14	790	790	790	790	1,000	7,181.82
1989-08-10	775	810	775	799	28,000	7,263.64
1989-08-09	770	771	770	770	3,000	7,000
1989-08-08	770	770	770	770	1,000	7,000
1989-08-07	756	770	755	770	4,000	7,000
1989-08-04	746	746	746	746	1,000	6,781.82
1989-08-03	746	746	745	745	2,000	6,772.73
1989-08-02	766	766	745	745	10,000	6,772.73
1989-08-01	780	780	770	770	5,000	7,000
1989-07-31	780	780	780	780	1,000	7,090.91
1989-07-28	791	791	781	781	8,000	7,100
1989-07-27	790	800	790	790	17,000	7,181.82
1989-07-26	780	780	780	780	3,000	7,090.91
1989-07-21	745	750	745	750	5,000	6,818.18
1989-07-20	745	745	745	745	1,000	6,772.73
1989-07-19	721	728	721	728	4,000	6,618.18
1989-07-18	725	725	720	720	2,000	6,545.45
1989-07-17	752	752	745	745	5,000	6,772.73
1989-07-14	740	740	732	732	5,000	6,654.55
1989-07-13	750	750	720	720	12,000	6,545.45
1989-07-12	740	760	740	760	5,000	6,909.09
1989-07-11	760	770	759	760	17,000	6,909.09
1989-07-10	770	771	770	771	6,000	7,009.09
1989-07-07	790	790	779	779	6,000	7,081.82
1989-07-06	789	789	789	789	1,000	7,172.73
1989-07-05	780	780	780	780	4,000	7,090.91
1989-07-04	795	800	795	800	12,000	7,272.73
1989-07-03	795	795	795	795	4,000	7,227.27
1989-06-30	781	800	780	780	36,000	7,090.91
1989-06-29	781	781	780	780	2,000	7,090.91
1989-06-28	790	790	790	790	19,000	7,181.82
1989-06-27	800	800	785	785	8,000	7,136.36
1989-06-26	785	800	779	800	23,000	7,272.73
1989-06-23	800	800	785	785	15,000	7,136.36
1989-06-22	809	810	801	810	18,000	7,363.64
1989-06-21	820	820	806	815	46,000	7,409.09
1989-06-20	800	815	800	815	76,000	7,409.09
1989-06-19	760	790	760	790	40,000	7,181.82
1989-06-16	760	780	760	780	57,000	7,090.91
1989-06-15	801	810	767	780	94,000	7,090.91
1989-06-14	790	815	790	805	119,000	7,318.18
1989-06-13	780	800	776	791	178,000	7,190.91
1989-06-12	730	780	730	780	136,000	7,090.91
1989-06-09	710	730	710	730	103,000	6,636.36
1989-06-08	688	730	688	730	202,000	6,636.36
1989-06-07	660	690	660	690	22,000	6,272.73
1989-06-06	655	657	655	656	13,000	5,963.64
1989-06-05	690	695	678	679	44,000	6,172.73
1989-06-02	680	690	670	690	40,000	6,272.73
1989-06-01	680	680	670	680	27,000	6,181.82
1989-05-31	670	670	650	660	21,000	6,000
1989-05-30	650	650	645	650	9,000	5,909.09
1989-05-29	650	650	640	640	20,000	5,818.18
1989-05-26	659	659	650	650	8,000	5,909.09
1989-05-25	671	675	660	660	25,000	6,000
1989-05-24	670	678	667	670	20,000	6,090.91
1989-05-23	695	695	650	650	68,000	5,909.09
1989-05-22	677	695	677	695	48,000	6,318.18
1989-05-19	660	680	659	675	64,000	6,136.36
1989-05-18	650	660	647	659	26,000	5,990.91
1989-05-17	659	659	650	650	17,000	5,909.09
1989-05-16	644	669	643	657	50,000	5,972.73
1989-05-15	640	643	633	642	18,000	5,836.36
1989-05-12	623	630	623	630	15,000	5,727.27
1989-05-11	620	630	620	624	33,000	5,672.73
1989-05-10	642	645	620	625	52,000	5,681.82
1989-05-09	641	646	637	641	100,000	5,827.27
1989-05-08	611	640	611	635	69,000	5,772.73
1989-05-02	581	600	581	597	13,000	5,427.27
1989-05-01	572	572	572	572	9,000	5,200
1989-04-28	572	572	570	571	8,000	5,190.91
1989-04-27	579	580	570	570	6,000	5,181.82
1989-04-26	579	580	570	580	8,000	5,272.73
1989-04-25	570	580	570	580	11,000	5,272.73
1989-04-24	571	572	571	572	8,000	5,200
1989-04-21	577	578	577	578	3,000	5,254.55
1989-04-20	577	577	577	577	3,000	5,245.45
1989-04-19	584	584	575	575	4,000	5,227.27
1989-04-18	594	594	585	585	11,000	5,318.18
1989-04-17	590	594	575	590	34,000	5,363.64
1989-04-14	575	590	575	590	4,000	5,363.64
1989-04-13	561	575	560	575	18,000	5,227.27
1989-04-12	570	570	560	560	5,000	5,090.91
1989-04-11	570	570	560	560	7,000	5,090.91
1989-04-10	570	570	560	560	5,000	5,090.91
1989-04-07	570	580	560	560	19,000	5,090.91
1989-04-06	565	570	560	570	6,000	5,181.82
1989-04-05	565	565	561	565	13,000	5,136.36
1989-04-04	560	570	550	555	6,000	5,045.45
1989-04-03	560	580	560	560	8,000	5,090.91
1989-03-31	566	566	565	565	3,000	5,136.36
1989-03-30	580	580	570	570	13,000	5,181.82
1989-03-28	570	570	545	545	6,000	4,954.55
1989-03-27	560	560	555	555	6,000	5,045.45
1989-03-24	555	557	545	545	17,000	4,954.55
1989-03-23	560	560	555	555	8,000	5,045.45
1989-03-22	575	580	570	570	9,000	5,181.82
1989-03-20	594	594	580	580	6,000	5,272.73
1989-03-17	589	595	585	595	25,000	5,409.09
1989-03-16	600	600	595	595	40,000	5,409.09
1989-03-15	591	599	590	594	34,000	5,400
1989-03-14	595	598	585	585	46,000	5,318.18
1989-03-13	584	585	575	583	45,000	5,300
1989-03-10	570	570	565	565	24,000	5,136.36
1989-03-09	578	578	551	569	16,000	5,172.73
1989-03-08	550	578	550	565	25,000	5,136.36
1989-03-07	540	550	540	550	22,000	5,000
1989-03-06	530	546	530	531	18,000	4,827.27
1989-03-03	526	526	526	526	3,000	4,781.82
1989-03-01	525	535	525	526	9,000	4,781.82
1989-02-28	530	530	530	530	10,000	4,818.18
1989-02-27	535	550	535	550	12,000	5,000
1989-02-23	535	545	531	545	31,000	4,954.55
1989-02-22	546	546	545	545	6,000	4,954.55
1989-02-21	545	545	540	545	10,000	4,954.55
1989-02-20	550	555	548	548	12,000	4,981.82
1989-02-17	532	545	532	545	3,000	4,954.55
1989-02-16	550	550	531	531	15,000	4,827.27
1989-02-15	540	556	540	550	6,000	5,000
1989-02-14	540	540	531	531	9,000	4,827.27
1989-02-13	544	545	540	540	7,000	4,909.09
1989-02-10	550	550	545	545	13,000	4,954.55
1989-02-09	555	555	550	552	9,000	5,018.18
1989-02-08	570	570	565	565	9,000	5,136.36
1989-02-07	576	580	560	571	27,000	5,190.91
1989-02-06	570	580	560	570	42,000	5,181.82
1989-02-03	570	585	570	570	22,000	5,181.82
1989-02-02	579	580	570	580	11,000	5,272.73
1989-02-01	590	590	579	579	43,000	5,263.64
1989-01-31	599	610	590	590	146,000	5,363.64
1989-01-30	600	600	580	590	106,000	5,363.64
1989-01-28	600	600	530	530	159,000	4,818.18
1989-01-27	610	610	585	600	243,000	5,454.55
1989-01-26	511	539	511	530	83,000	4,818.18
1989-01-25	480	499	480	495	32,000	4,500
1989-01-24	475	479	472	479	32,000	4,354.55
1989-01-23	472	475	471	471	8,000	4,281.82
1989-01-20	479	480	470	470	8,000	4,272.73
1989-01-19	474	479	470	479	9,000	4,354.55
1989-01-18	479	480	470	479	9,000	4,354.55
1989-01-17	479	479	479	479	3,000	4,354.55
1989-01-13	475	480	470	480	15,000	4,363.64
1989-01-12	475	479	470	479	11,000	4,354.55
1989-01-11	475	475	470	470	6,000	4,272.73
1989-01-09	450	450	450	450	5,000	4,090.91
1989-01-06	460	460	460	460	2,000	4,181.82

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