6492 岡野バルブ製造(株) の時系列データ [1991年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1991-12-20 | 730 | 730 | 730 | 730 | 1,000 | 7,300 |
| 1991-12-19 | 750 | 750 | 730 | 740 | 4,000 | 7,400 |
| 1991-12-18 | 740 | 750 | 740 | 750 | 20,000 | 7,500 |
| 1991-12-17 | 730 | 740 | 730 | 740 | 19,000 | 7,400 |
| 1991-12-16 | 710 | 720 | 710 | 720 | 7,000 | 7,200 |
| 1991-12-12 | 740 | 740 | 740 | 740 | 9,000 | 7,400 |
| 1991-12-11 | 740 | 740 | 740 | 740 | 11,000 | 7,400 |
| 1991-12-05 | 742 | 750 | 740 | 747 | 16,000 | 7,470 |
| 1991-12-04 | 732 | 750 | 732 | 750 | 14,000 | 7,500 |
| 1991-11-26 | 730 | 730 | 730 | 730 | 2,000 | 7,300 |
| 1991-11-22 | 760 | 760 | 760 | 760 | 3,000 | 6,909.09 |
| 1991-11-21 | 781 | 781 | 781 | 781 | 2,000 | 7,100 |
| 1991-11-20 | 760 | 760 | 760 | 760 | 5,000 | 6,909.09 |
| 1991-11-19 | 790 | 790 | 780 | 790 | 15,000 | 7,181.82 |
| 1991-11-18 | 790 | 790 | 780 | 785 | 13,000 | 7,136.36 |
| 1991-11-15 | 798 | 800 | 798 | 800 | 4,000 | 7,272.73 |
| 1991-11-14 | 805 | 805 | 795 | 805 | 5,000 | 7,318.18 |
| 1991-11-13 | 785 | 815 | 785 | 805 | 12,000 | 7,318.18 |
| 1991-11-12 | 779 | 779 | 777 | 777 | 9,000 | 7,063.64 |
| 1991-11-11 | 779 | 779 | 779 | 779 | 2,000 | 7,081.82 |
| 1991-11-08 | 780 | 780 | 779 | 779 | 5,000 | 7,081.82 |
| 1991-11-07 | 789 | 790 | 779 | 790 | 12,000 | 7,181.82 |
| 1991-11-06 | 760 | 796 | 760 | 796 | 12,000 | 7,236.36 |
| 1991-11-05 | 785 | 785 | 760 | 760 | 35,000 | 6,909.09 |
| 1991-10-31 | 730 | 731 | 725 | 725 | 54,000 | 6,590.91 |
| 1991-10-30 | 711 | 721 | 710 | 710 | 6,000 | 6,454.55 |
| 1991-10-24 | 700 | 700 | 700 | 700 | 1,000 | 6,363.64 |
| 1991-10-23 | 700 | 700 | 700 | 700 | 1,000 | 6,363.64 |
| 1991-10-17 | 710 | 710 | 710 | 710 | 1,000 | 6,454.55 |
| 1991-10-15 | 709 | 710 | 709 | 710 | 2,000 | 6,454.55 |
| 1991-10-14 | 709 | 709 | 709 | 709 | 1,000 | 6,445.45 |
| 1991-10-09 | 720 | 720 | 720 | 720 | 1,000 | 6,545.45 |
| 1991-10-02 | 760 | 760 | 760 | 760 | 1,000 | 6,909.09 |
| 1991-09-26 | 740 | 740 | 740 | 740 | 2,000 | 6,727.27 |
| 1991-09-25 | 740 | 740 | 720 | 720 | 11,000 | 6,545.45 |
| 1991-09-20 | 740 | 740 | 740 | 740 | 2,000 | 6,727.27 |
| 1991-09-18 | 740 | 740 | 730 | 740 | 13,000 | 6,727.27 |
| 1991-09-17 | 760 | 760 | 760 | 760 | 1,000 | 6,909.09 |
| 1991-09-05 | 770 | 770 | 770 | 770 | 1,000 | 7,000 |
| 1991-09-04 | 766 | 766 | 766 | 766 | 1,000 | 6,963.64 |
| 1991-08-26 | 750 | 750 | 750 | 750 | 1,000 | 6,818.18 |
| 1991-08-23 | 755 | 755 | 755 | 755 | 1,000 | 6,863.64 |
| 1991-08-22 | 770 | 770 | 765 | 765 | 3,000 | 6,954.55 |
| 1991-08-16 | 805 | 805 | 805 | 805 | 16,000 | 7,318.18 |
| 1991-08-15 | 795 | 805 | 795 | 803 | 7,000 | 7,300 |
| 1991-08-14 | 790 | 800 | 790 | 795 | 16,000 | 7,227.27 |
| 1991-08-13 | 799 | 799 | 799 | 799 | 1,000 | 7,263.64 |
| 1991-08-09 | 800 | 810 | 800 | 810 | 11,000 | 7,363.64 |
| 1991-08-08 | 801 | 801 | 800 | 800 | 15,000 | 7,272.73 |
| 1991-08-07 | 785 | 800 | 785 | 800 | 16,000 | 7,272.73 |
| 1991-08-06 | 775 | 775 | 775 | 775 | 2,000 | 7,045.45 |
| 1991-08-01 | 775 | 775 | 775 | 775 | 2,000 | 7,045.45 |
| 1991-07-31 | 800 | 800 | 800 | 800 | 3,000 | 7,272.73 |
| 1991-07-30 | 820 | 820 | 800 | 800 | 22,000 | 7,272.73 |
| 1991-07-29 | 781 | 810 | 781 | 810 | 25,000 | 7,363.64 |
| 1991-07-26 | 749 | 749 | 749 | 749 | 1,000 | 6,809.09 |
| 1991-07-25 | 749 | 749 | 744 | 744 | 3,000 | 6,763.64 |
| 1991-07-24 | 740 | 740 | 740 | 740 | 2,000 | 6,727.27 |
| 1991-07-23 | 740 | 740 | 740 | 740 | 3,000 | 6,727.27 |
| 1991-07-22 | 740 | 740 | 740 | 740 | 2,000 | 6,727.27 |
| 1991-07-18 | 720 | 740 | 720 | 740 | 4,000 | 6,727.27 |
| 1991-07-17 | 730 | 730 | 730 | 730 | 3,000 | 6,636.36 |
| 1991-07-16 | 730 | 730 | 730 | 730 | 1,000 | 6,636.36 |
| 1991-07-15 | 740 | 740 | 740 | 740 | 3,000 | 6,727.27 |
| 1991-07-12 | 730 | 740 | 730 | 740 | 7,000 | 6,727.27 |
| 1991-07-11 | 703 | 725 | 703 | 725 | 18,000 | 6,590.91 |
| 1991-07-05 | 725 | 725 | 720 | 720 | 23,000 | 6,545.45 |
| 1991-07-04 | 745 | 745 | 745 | 745 | 1,000 | 6,772.73 |
| 1991-06-28 | 785 | 785 | 785 | 785 | 4,000 | 7,136.36 |
| 1991-06-27 | 785 | 785 | 785 | 785 | 3,000 | 7,136.36 |
| 1991-06-26 | 770 | 785 | 770 | 785 | 12,000 | 7,136.36 |
| 1991-06-18 | 780 | 780 | 780 | 780 | 1,000 | 7,090.91 |
| 1991-06-17 | 751 | 780 | 751 | 780 | 3,000 | 7,090.91 |
| 1991-06-14 | 768 | 768 | 768 | 768 | 15,000 | 6,981.82 |
| 1991-06-13 | 756 | 756 | 751 | 751 | 4,000 | 6,827.27 |
| 1991-06-12 | 760 | 760 | 760 | 760 | 4,000 | 6,909.09 |
| 1991-06-11 | 760 | 760 | 760 | 760 | 8,000 | 6,909.09 |
| 1991-06-10 | 780 | 780 | 780 | 780 | 4,000 | 7,090.91 |
| 1991-06-07 | 760 | 768 | 760 | 768 | 28,000 | 6,981.82 |
| 1991-06-06 | 768 | 768 | 764 | 764 | 8,000 | 6,945.45 |
| 1991-06-05 | 764 | 764 | 764 | 764 | 6,000 | 6,945.45 |
| 1991-06-04 | 764 | 764 | 764 | 764 | 5,000 | 6,945.45 |
| 1991-06-03 | 775 | 775 | 754 | 754 | 7,000 | 6,854.55 |
| 1991-05-31 | 775 | 776 | 775 | 776 | 11,000 | 7,054.55 |
| 1991-05-30 | 777 | 777 | 775 | 775 | 9,000 | 7,045.45 |
| 1991-05-29 | 749 | 778 | 749 | 778 | 6,000 | 7,072.73 |
| 1991-05-24 | 765 | 765 | 765 | 765 | 5,000 | 6,954.55 |
| 1991-05-23 | 769 | 770 | 765 | 765 | 7,000 | 6,954.55 |
| 1991-05-22 | 765 | 770 | 765 | 770 | 11,000 | 7,000 |
| 1991-05-21 | 765 | 765 | 765 | 765 | 8,000 | 6,954.55 |
| 1991-05-20 | 764 | 765 | 764 | 765 | 12,000 | 6,954.55 |
| 1991-05-17 | 750 | 765 | 750 | 765 | 5,000 | 6,954.55 |
| 1991-05-16 | 720 | 720 | 710 | 710 | 2,000 | 6,454.55 |
| 1991-05-15 | 725 | 725 | 725 | 725 | 1,000 | 6,590.91 |
| 1991-05-14 | 745 | 745 | 745 | 745 | 2,000 | 6,772.73 |
| 1991-05-13 | 745 | 745 | 744 | 744 | 9,000 | 6,763.64 |
| 1991-05-10 | 755 | 755 | 744 | 744 | 9,000 | 6,763.64 |
| 1991-05-09 | 746 | 746 | 746 | 746 | 2,000 | 6,781.82 |
| 1991-05-07 | 747 | 747 | 747 | 747 | 1,000 | 6,790.91 |
| 1991-05-02 | 761 | 761 | 741 | 746 | 4,000 | 6,781.82 |
| 1991-05-01 | 750 | 760 | 750 | 760 | 5,000 | 6,909.09 |
| 1991-04-30 | 750 | 750 | 750 | 750 | 3,000 | 6,818.18 |
| 1991-04-25 | 770 | 770 | 770 | 770 | 1,000 | 7,000 |
| 1991-04-24 | 789 | 789 | 789 | 789 | 1,000 | 7,172.73 |
| 1991-04-19 | 790 | 790 | 790 | 790 | 2,000 | 7,181.82 |
| 1991-04-18 | 771 | 785 | 770 | 785 | 4,000 | 7,136.36 |
| 1991-04-16 | 777 | 777 | 770 | 770 | 4,000 | 7,000 |
| 1991-04-15 | 767 | 777 | 767 | 777 | 2,000 | 7,063.64 |
| 1991-04-12 | 750 | 760 | 750 | 760 | 15,000 | 6,909.09 |
| 1991-04-11 | 740 | 740 | 740 | 740 | 10,000 | 6,727.27 |
| 1991-04-10 | 740 | 740 | 740 | 740 | 2,000 | 6,727.27 |
| 1991-04-09 | 745 | 745 | 740 | 740 | 13,000 | 6,727.27 |
| 1991-04-08 | 740 | 743 | 740 | 743 | 3,000 | 6,754.55 |
| 1991-04-05 | 730 | 750 | 730 | 740 | 4,000 | 6,727.27 |
| 1991-04-04 | 720 | 720 | 720 | 720 | 1,000 | 6,545.45 |
| 1991-04-03 | 721 | 730 | 721 | 730 | 7,000 | 6,636.36 |
| 1991-04-02 | 710 | 710 | 710 | 710 | 1,000 | 6,454.55 |
| 1991-04-01 | 740 | 740 | 730 | 730 | 2,000 | 6,636.36 |
| 1991-03-29 | 728 | 730 | 728 | 730 | 2,000 | 6,636.36 |
| 1991-03-27 | 720 | 726 | 720 | 726 | 2,000 | 6,600 |
| 1991-03-25 | 720 | 720 | 720 | 720 | 2,000 | 6,545.45 |
| 1991-03-22 | 711 | 720 | 711 | 720 | 3,000 | 6,545.45 |
| 1991-03-20 | 726 | 726 | 721 | 721 | 10,000 | 6,554.55 |
| 1991-03-19 | 726 | 726 | 726 | 726 | 7,000 | 6,600 |
| 1991-03-18 | 726 | 726 | 726 | 726 | 5,000 | 6,600 |
| 1991-03-15 | 713 | 720 | 713 | 720 | 3,000 | 6,545.45 |
| 1991-03-13 | 720 | 720 | 700 | 710 | 38,000 | 6,454.55 |
| 1991-03-12 | 710 | 710 | 710 | 710 | 1,000 | 6,454.55 |
| 1991-03-11 | 700 | 700 | 700 | 700 | 1,000 | 6,363.64 |
| 1991-03-07 | 703 | 703 | 702 | 702 | 2,000 | 6,381.82 |
| 1991-03-06 | 700 | 712 | 700 | 712 | 2,000 | 6,472.73 |
| 1991-03-05 | 702 | 702 | 702 | 702 | 1,000 | 6,381.82 |
| 1991-03-04 | 712 | 712 | 712 | 712 | 1,000 | 6,472.73 |
| 1991-03-01 | 712 | 712 | 712 | 712 | 1,000 | 6,472.73 |
| 1991-02-28 | 710 | 710 | 710 | 710 | 2,000 | 6,454.55 |
| 1991-02-27 | 700 | 700 | 700 | 700 | 1,000 | 6,363.64 |
| 1991-02-26 | 712 | 712 | 712 | 712 | 1,000 | 6,472.73 |
| 1991-02-22 | 700 | 702 | 700 | 702 | 4,000 | 6,381.82 |
| 1991-02-21 | 698 | 698 | 697 | 697 | 2,000 | 6,336.36 |
| 1991-02-20 | 695 | 695 | 695 | 695 | 5,000 | 6,318.18 |
| 1991-02-18 | 655 | 655 | 645 | 645 | 5,000 | 5,863.64 |
| 1991-02-12 | 605 | 605 | 605 | 605 | 2,000 | 5,500 |
| 1991-02-08 | 600 | 600 | 590 | 590 | 3,000 | 5,363.64 |
| 1991-02-07 | 585 | 585 | 585 | 585 | 5,000 | 5,318.18 |
| 1991-01-30 | 580 | 595 | 580 | 595 | 5,000 | 5,409.09 |
| 1991-01-29 | 590 | 590 | 590 | 590 | 1,000 | 5,363.64 |
| 1991-01-25 | 600 | 600 | 590 | 600 | 4,000 | 5,454.55 |
| 1991-01-24 | 600 | 600 | 590 | 600 | 10,000 | 5,454.55 |
| 1991-01-21 | 566 | 566 | 566 | 566 | 1,000 | 5,145.45 |
| 1991-01-18 | 570 | 570 | 565 | 565 | 2,000 | 5,136.36 |
分割・併合履歴 ： [2017-05-29]1株→0.1株 [1991-11-26]1株→1.1株
