6492 岡野バルブ製造(株) の時系列データ [1990年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1990-12-28 | 670 | 670 | 670 | 670 | 1,000 | 6,090.91 |
| 1990-12-27 | 660 | 660 | 660 | 660 | 1,000 | 6,000 |
| 1990-12-21 | 660 | 660 | 660 | 660 | 2,000 | 6,000 |
| 1990-12-13 | 650 | 650 | 650 | 650 | 2,000 | 5,909.09 |
| 1990-12-10 | 650 | 650 | 650 | 650 | 1,000 | 5,909.09 |
| 1990-12-03 | 680 | 680 | 680 | 680 | 1,000 | 6,181.82 |
| 1990-11-22 | 675 | 680 | 675 | 680 | 17,000 | 6,181.82 |
| 1990-11-21 | 678 | 679 | 660 | 665 | 31,000 | 6,045.45 |
| 1990-11-20 | 690 | 690 | 680 | 680 | 31,000 | 6,181.82 |
| 1990-11-16 | 690 | 690 | 690 | 690 | 3,000 | 6,272.73 |
| 1990-11-15 | 691 | 700 | 691 | 700 | 2,000 | 6,363.64 |
| 1990-11-14 | 691 | 691 | 691 | 691 | 1,000 | 6,281.82 |
| 1990-11-13 | 680 | 680 | 680 | 680 | 6,000 | 6,181.82 |
| 1990-11-07 | 730 | 730 | 730 | 730 | 2,000 | 6,636.36 |
| 1990-11-05 | 730 | 730 | 730 | 730 | 3,000 | 6,636.36 |
| 1990-10-31 | 790 | 790 | 790 | 790 | 1,000 | 7,181.82 |
| 1990-10-30 | 791 | 791 | 791 | 791 | 1,000 | 7,190.91 |
| 1990-10-26 | 781 | 781 | 781 | 781 | 4,000 | 7,100 |
| 1990-10-24 | 750 | 750 | 750 | 750 | 8,000 | 6,818.18 |
| 1990-10-22 | 721 | 730 | 721 | 730 | 2,000 | 6,636.36 |
| 1990-10-19 | 700 | 700 | 700 | 700 | 6,000 | 6,363.64 |
| 1990-10-18 | 680 | 680 | 680 | 680 | 2,000 | 6,181.82 |
| 1990-10-15 | 670 | 670 | 670 | 670 | 2,000 | 6,090.91 |
| 1990-10-12 | 650 | 651 | 650 | 651 | 3,000 | 5,918.18 |
| 1990-10-11 | 670 | 670 | 650 | 650 | 7,000 | 5,909.09 |
| 1990-10-09 | 670 | 670 | 670 | 670 | 9,000 | 6,090.91 |
| 1990-10-08 | 680 | 680 | 670 | 670 | 9,000 | 6,090.91 |
| 1990-10-05 | 690 | 690 | 670 | 670 | 3,000 | 6,090.91 |
| 1990-10-03 | 651 | 651 | 650 | 650 | 2,000 | 5,909.09 |
| 1990-10-02 | 630 | 630 | 621 | 625 | 8,000 | 5,681.82 |
| 1990-09-25 | 711 | 711 | 711 | 711 | 2,000 | 6,463.64 |
| 1990-09-21 | 710 | 710 | 701 | 701 | 3,000 | 6,372.73 |
| 1990-09-19 | 740 | 740 | 730 | 730 | 4,000 | 6,636.36 |
| 1990-09-18 | 765 | 765 | 737 | 750 | 9,000 | 6,818.18 |
| 1990-09-17 | 763 | 765 | 763 | 765 | 3,000 | 6,954.55 |
| 1990-09-13 | 750 | 750 | 750 | 750 | 1,000 | 6,818.18 |
| 1990-09-11 | 751 | 752 | 750 | 750 | 12,000 | 6,818.18 |
| 1990-09-10 | 760 | 761 | 760 | 761 | 4,000 | 6,918.18 |
| 1990-09-05 | 800 | 800 | 800 | 800 | 4,000 | 7,272.73 |
| 1990-08-31 | 880 | 880 | 880 | 880 | 1,000 | 8,000 |
| 1990-08-29 | 910 | 910 | 890 | 890 | 3,000 | 8,090.91 |
| 1990-08-28 | 880 | 920 | 880 | 919 | 6,000 | 8,354.55 |
| 1990-08-21 | 940 | 940 | 940 | 940 | 6,000 | 8,545.45 |
| 1990-08-20 | 940 | 940 | 940 | 940 | 1,000 | 8,545.45 |
| 1990-08-17 | 945 | 945 | 945 | 945 | 2,000 | 8,590.91 |
| 1990-08-15 | 940 | 950 | 940 | 940 | 7,000 | 8,545.45 |
| 1990-08-14 | 966 | 970 | 940 | 940 | 6,000 | 8,545.45 |
| 1990-08-13 | 1,000 | 1,000 | 970 | 970 | 10,000 | 8,818.18 |
| 1990-08-10 | 990 | 1,000 | 980 | 1,000 | 36,000 | 9,090.91 |
| 1990-08-09 | 990 | 990 | 980 | 980 | 12,000 | 8,909.09 |
| 1990-08-08 | 979 | 990 | 969 | 990 | 15,000 | 9,000 |
| 1990-08-07 | 980 | 980 | 960 | 980 | 71,000 | 8,909.09 |
| 1990-08-06 | 1,000 | 1,010 | 993 | 1,010 | 62,000 | 9,181.82 |
| 1990-08-03 | 989 | 1,020 | 989 | 1,020 | 87,000 | 9,272.73 |
| 1990-08-02 | 950 | 960 | 950 | 960 | 6,000 | 8,727.27 |
| 1990-08-01 | 960 | 960 | 955 | 955 | 7,000 | 8,681.82 |
| 1990-07-31 | 996 | 998 | 940 | 940 | 27,000 | 8,545.45 |
| 1990-07-30 | 970 | 1,000 | 965 | 990 | 82,000 | 9,000 |
| 1990-07-27 | 959 | 960 | 954 | 960 | 38,000 | 8,727.27 |
| 1990-07-26 | 899 | 900 | 899 | 900 | 9,000 | 8,181.82 |
| 1990-07-25 | 890 | 900 | 890 | 900 | 5,000 | 8,181.82 |
| 1990-07-23 | 910 | 910 | 900 | 900 | 3,000 | 8,181.82 |
| 1990-07-20 | 900 | 910 | 900 | 910 | 6,000 | 8,272.73 |
| 1990-07-18 | 911 | 915 | 910 | 910 | 4,000 | 8,272.73 |
| 1990-07-17 | 920 | 920 | 910 | 910 | 11,000 | 8,272.73 |
| 1990-07-16 | 905 | 920 | 905 | 920 | 11,000 | 8,363.64 |
| 1990-07-13 | 905 | 905 | 905 | 905 | 2,000 | 8,227.27 |
| 1990-07-12 | 900 | 910 | 900 | 910 | 8,000 | 8,272.73 |
| 1990-07-11 | 900 | 900 | 900 | 900 | 4,000 | 8,181.82 |
| 1990-07-10 | 911 | 925 | 905 | 905 | 12,000 | 8,227.27 |
| 1990-07-09 | 899 | 905 | 899 | 905 | 6,000 | 8,227.27 |
| 1990-07-06 | 877 | 900 | 873 | 900 | 11,000 | 8,181.82 |
| 1990-07-05 | 864 | 867 | 864 | 867 | 14,000 | 7,881.82 |
| 1990-07-04 | 866 | 866 | 857 | 863 | 18,000 | 7,845.45 |
| 1990-07-03 | 865 | 866 | 864 | 866 | 9,000 | 7,872.73 |
| 1990-07-02 | 861 | 862 | 850 | 862 | 11,000 | 7,836.36 |
| 1990-06-29 | 861 | 861 | 861 | 861 | 2,000 | 7,827.27 |
| 1990-06-28 | 861 | 861 | 861 | 861 | 1,000 | 7,827.27 |
| 1990-06-26 | 861 | 861 | 861 | 861 | 3,000 | 7,827.27 |
| 1990-06-25 | 853 | 860 | 853 | 860 | 6,000 | 7,818.18 |
| 1990-06-20 | 872 | 872 | 870 | 870 | 8,000 | 7,909.09 |
| 1990-06-19 | 899 | 899 | 871 | 871 | 12,000 | 7,918.18 |
| 1990-06-18 | 900 | 900 | 899 | 900 | 18,000 | 8,181.82 |
| 1990-06-15 | 900 | 900 | 900 | 900 | 8,000 | 8,181.82 |
| 1990-06-14 | 900 | 900 | 900 | 900 | 8,000 | 8,181.82 |
| 1990-06-13 | 859 | 861 | 859 | 859 | 9,000 | 7,809.09 |
| 1990-06-12 | 856 | 856 | 856 | 856 | 1,000 | 7,781.82 |
| 1990-06-11 | 852 | 857 | 852 | 855 | 5,000 | 7,772.73 |
| 1990-06-08 | 850 | 851 | 850 | 851 | 13,000 | 7,736.36 |
| 1990-06-07 | 879 | 879 | 850 | 850 | 5,000 | 7,727.27 |
| 1990-06-06 | 891 | 891 | 880 | 880 | 10,000 | 8,000 |
| 1990-06-05 | 891 | 891 | 891 | 891 | 2,000 | 8,100 |
| 1990-06-04 | 890 | 900 | 890 | 900 | 4,000 | 8,181.82 |
| 1990-06-01 | 890 | 890 | 870 | 880 | 4,000 | 8,000 |
| 1990-05-31 | 890 | 890 | 890 | 890 | 1,000 | 8,090.91 |
| 1990-05-30 | 870 | 870 | 870 | 870 | 3,000 | 7,909.09 |
| 1990-05-29 | 871 | 890 | 871 | 890 | 4,000 | 8,090.91 |
| 1990-05-28 | 874 | 874 | 870 | 870 | 2,000 | 7,909.09 |
| 1990-05-25 | 875 | 875 | 874 | 874 | 3,000 | 7,945.45 |
| 1990-05-24 | 890 | 890 | 889 | 889 | 2,000 | 8,081.82 |
| 1990-05-23 | 900 | 900 | 900 | 900 | 1,000 | 8,181.82 |
| 1990-05-22 | 881 | 895 | 881 | 895 | 9,000 | 8,136.36 |
| 1990-05-18 | 959 | 959 | 959 | 959 | 1,000 | 8,718.18 |
| 1990-05-17 | 930 | 960 | 930 | 960 | 76,000 | 8,727.27 |
| 1990-05-16 | 900 | 930 | 899 | 930 | 11,000 | 8,454.55 |
| 1990-05-15 | 895 | 902 | 895 | 897 | 11,000 | 8,154.55 |
| 1990-05-14 | 886 | 890 | 885 | 885 | 9,000 | 8,045.45 |
| 1990-05-11 | 879 | 879 | 879 | 879 | 1,000 | 7,990.91 |
| 1990-05-10 | 850 | 866 | 850 | 866 | 11,000 | 7,872.73 |
| 1990-05-09 | 830 | 830 | 830 | 830 | 1,000 | 7,545.45 |
| 1990-05-08 | 802 | 804 | 802 | 803 | 4,000 | 7,300 |
| 1990-05-07 | 800 | 801 | 800 | 801 | 7,000 | 7,281.82 |
| 1990-05-02 | 800 | 800 | 800 | 800 | 1,000 | 7,272.73 |
| 1990-05-01 | 800 | 800 | 799 | 800 | 8,000 | 7,272.73 |
| 1990-04-27 | 825 | 825 | 799 | 799 | 25,000 | 7,263.64 |
| 1990-04-24 | 735 | 735 | 735 | 735 | 11,000 | 6,681.82 |
| 1990-04-23 | 730 | 730 | 730 | 730 | 4,000 | 6,636.36 |
| 1990-04-20 | 719 | 735 | 719 | 730 | 7,000 | 6,636.36 |
| 1990-04-17 | 720 | 720 | 700 | 700 | 5,000 | 6,363.64 |
| 1990-04-16 | 729 | 730 | 715 | 715 | 5,000 | 6,500 |
| 1990-04-13 | 730 | 735 | 730 | 730 | 15,000 | 6,636.36 |
| 1990-04-12 | 750 | 750 | 730 | 730 | 5,000 | 6,636.36 |
| 1990-04-11 | 731 | 750 | 731 | 750 | 8,000 | 6,818.18 |
| 1990-04-10 | 720 | 730 | 720 | 730 | 10,000 | 6,636.36 |
| 1990-04-06 | 665 | 670 | 665 | 670 | 12,000 | 6,090.91 |
| 1990-04-04 | 740 | 740 | 740 | 740 | 14,000 | 6,727.27 |
| 1990-04-03 | 800 | 800 | 800 | 800 | 6,000 | 7,272.73 |
| 1990-03-30 | 830 | 850 | 830 | 850 | 26,000 | 7,727.27 |
| 1990-03-29 | 850 | 850 | 830 | 830 | 11,000 | 7,545.45 |
| 1990-03-28 | 851 | 851 | 850 | 850 | 2,000 | 7,727.27 |
| 1990-03-27 | 838 | 851 | 838 | 850 | 14,000 | 7,727.27 |
| 1990-03-26 | 838 | 838 | 835 | 838 | 14,000 | 7,618.18 |
| 1990-03-19 | 950 | 950 | 949 | 949 | 3,000 | 8,627.27 |
| 1990-03-16 | 950 | 950 | 950 | 950 | 1,000 | 8,636.36 |
| 1990-03-15 | 979 | 979 | 970 | 970 | 3,000 | 8,818.18 |
| 1990-03-14 | 990 | 990 | 980 | 980 | 9,000 | 8,909.09 |
| 1990-03-13 | 1,000 | 1,020 | 1,000 | 1,000 | 16,000 | 9,090.91 |
| 1990-03-12 | 1,040 | 1,040 | 1,040 | 1,040 | 2,000 | 9,454.55 |
| 1990-03-09 | 1,060 | 1,060 | 1,010 | 1,010 | 31,000 | 9,181.82 |
| 1990-03-08 | 1,020 | 1,050 | 1,010 | 1,040 | 19,000 | 9,454.55 |
| 1990-03-07 | 1,020 | 1,020 | 1,000 | 1,010 | 161,000 | 9,181.82 |
| 1990-03-06 | 1,010 | 1,010 | 1,010 | 1,010 | 6,000 | 9,181.82 |
| 1990-03-05 | 1,010 | 1,030 | 1,010 | 1,020 | 3,000 | 9,272.73 |
| 1990-03-02 | 1,030 | 1,030 | 1,030 | 1,030 | 15,000 | 9,363.64 |
| 1990-03-01 | 1,030 | 1,030 | 1,030 | 1,030 | 11,000 | 9,363.64 |
| 1990-02-27 | 933 | 933 | 933 | 933 | 8,000 | 8,481.82 |
| 1990-02-26 | 981 | 982 | 981 | 982 | 4,000 | 8,927.27 |
| 1990-02-23 | 1,010 | 1,010 | 1,000 | 1,000 | 10,000 | 9,090.91 |
| 1990-02-22 | 1,050 | 1,050 | 1,010 | 1,010 | 19,000 | 9,181.82 |
| 1990-02-21 | 1,060 | 1,070 | 1,050 | 1,050 | 12,000 | 9,545.45 |
| 1990-02-20 | 1,070 | 1,070 | 1,060 | 1,060 | 15,000 | 9,636.36 |
| 1990-02-19 | 1,050 | 1,070 | 1,050 | 1,070 | 2,000 | 9,727.27 |
| 1990-02-16 | 1,070 | 1,070 | 1,070 | 1,070 | 4,000 | 9,727.27 |
| 1990-02-15 | 1,030 | 1,060 | 1,030 | 1,060 | 19,000 | 9,636.36 |
| 1990-02-14 | 1,140 | 1,140 | 1,090 | 1,090 | 17,000 | 9,909.09 |
| 1990-02-13 | 1,140 | 1,140 | 1,120 | 1,140 | 39,000 | 10,363.60 |
| 1990-02-09 | 1,110 | 1,120 | 1,100 | 1,120 | 34,000 | 10,181.80 |
| 1990-02-08 | 1,110 | 1,120 | 1,100 | 1,110 | 64,000 | 10,090.90 |
| 1990-02-07 | 1,040 | 1,090 | 1,040 | 1,080 | 63,000 | 9,818.18 |
| 1990-02-06 | 1,010 | 1,030 | 1,010 | 1,020 | 29,000 | 9,272.73 |
| 1990-02-05 | 1,010 | 1,010 | 1,000 | 1,000 | 15,000 | 9,090.91 |
| 1990-02-02 | 1,000 | 1,020 | 996 | 1,010 | 24,000 | 9,181.82 |
| 1990-02-01 | 1,000 | 1,000 | 995 | 995 | 16,000 | 9,045.45 |
| 1990-01-31 | 985 | 1,000 | 985 | 995 | 21,000 | 9,045.45 |
| 1990-01-30 | 1,020 | 1,020 | 985 | 985 | 18,000 | 8,954.55 |
| 1990-01-29 | 1,020 | 1,020 | 1,000 | 1,000 | 12,000 | 9,090.91 |
| 1990-01-26 | 1,010 | 1,010 | 1,010 | 1,010 | 7,000 | 9,181.82 |
| 1990-01-24 | 1,030 | 1,030 | 1,020 | 1,020 | 8,000 | 9,272.73 |
| 1990-01-23 | 1,010 | 1,010 | 1,000 | 1,000 | 10,000 | 9,090.91 |
| 1990-01-19 | 1,030 | 1,030 | 1,000 | 1,010 | 15,000 | 9,181.82 |
| 1990-01-18 | 1,040 | 1,040 | 1,020 | 1,030 | 15,000 | 9,363.64 |
| 1990-01-17 | 1,020 | 1,040 | 1,020 | 1,030 | 20,000 | 9,363.64 |
| 1990-01-16 | 1,040 | 1,040 | 1,020 | 1,020 | 12,000 | 9,272.73 |
| 1990-01-12 | 1,010 | 1,050 | 1,010 | 1,040 | 36,000 | 9,454.55 |
| 1990-01-11 | 1,020 | 1,030 | 1,000 | 1,000 | 13,000 | 9,090.91 |
| 1990-01-10 | 1,020 | 1,020 | 1,000 | 1,000 | 31,000 | 9,090.91 |
| 1990-01-09 | 1,020 | 1,050 | 1,010 | 1,020 | 17,000 | 9,272.73 |
| 1990-01-08 | 1,000 | 1,000 | 1,000 | 1,000 | 8,000 | 9,090.91 |
| 1990-01-05 | 976 | 976 | 960 | 960 | 27,000 | 8,727.27 |
| 1990-01-04 | 966 | 966 | 966 | 966 | 3,000 | 8,781.82 |
分割・併合履歴 ： [2017-05-29]1株→0.1株 [1991-11-26]1株→1.1株
