6492 岡野バルブ製造(株) の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-30 | 476 | 476 | 476 | 476 | 1,000 | 4,760 |
| 1993-12-28 | 480 | 480 | 480 | 480 | 1,000 | 4,800 |
| 1993-12-22 | 510 | 510 | 510 | 510 | 1,000 | 5,100 |
| 1993-12-20 | 495 | 520 | 495 | 520 | 5,000 | 5,200 |
| 1993-12-17 | 487 | 490 | 487 | 490 | 5,000 | 4,900 |
| 1993-12-16 | 462 | 462 | 462 | 462 | 25,000 | 4,620 |
| 1993-12-10 | 471 | 471 | 471 | 471 | 3,000 | 4,710 |
| 1993-12-08 | 470 | 470 | 470 | 470 | 1,000 | 4,700 |
| 1993-12-07 | 470 | 470 | 470 | 470 | 1,000 | 4,700 |
| 1993-12-03 | 480 | 480 | 480 | 480 | 2,000 | 4,800 |
| 1993-12-01 | 455 | 455 | 455 | 455 | 3,000 | 4,550 |
| 1993-11-26 | 460 | 460 | 460 | 460 | 4,000 | 4,600 |
| 1993-11-24 | 485 | 485 | 485 | 485 | 4,000 | 4,850 |
| 1993-11-22 | 501 | 501 | 501 | 501 | 2,000 | 5,010 |
| 1993-11-19 | 512 | 512 | 512 | 512 | 1,000 | 5,120 |
| 1993-11-18 | 532 | 532 | 532 | 532 | 2,000 | 5,320 |
| 1993-11-17 | 530 | 530 | 530 | 530 | 6,000 | 5,300 |
| 1993-11-16 | 530 | 530 | 530 | 530 | 2,000 | 5,300 |
| 1993-11-12 | 530 | 530 | 530 | 530 | 5,000 | 5,300 |
| 1993-10-25 | 610 | 610 | 610 | 610 | 1,000 | 6,100 |
| 1993-10-20 | 640 | 640 | 640 | 640 | 1,000 | 6,400 |
| 1993-10-19 | 660 | 660 | 660 | 660 | 1,000 | 6,600 |
| 1993-10-15 | 650 | 650 | 650 | 650 | 1,000 | 6,500 |
| 1993-10-08 | 670 | 670 | 670 | 670 | 3,000 | 6,700 |
| 1993-10-06 | 670 | 670 | 670 | 670 | 4,000 | 6,700 |
| 1993-09-30 | 680 | 680 | 680 | 680 | 5,000 | 6,800 |
| 1993-09-28 | 680 | 680 | 680 | 680 | 1,000 | 6,800 |
| 1993-09-21 | 670 | 670 | 670 | 670 | 2,000 | 6,700 |
| 1993-09-20 | 700 | 700 | 700 | 700 | 1,000 | 7,000 |
| 1993-09-10 | 700 | 700 | 700 | 700 | 2,000 | 7,000 |
| 1993-09-09 | 700 | 700 | 690 | 690 | 3,000 | 6,900 |
| 1993-09-06 | 720 | 720 | 720 | 720 | 1,000 | 7,200 |
| 1993-09-03 | 710 | 710 | 710 | 710 | 2,000 | 7,100 |
| 1993-09-02 | 700 | 700 | 700 | 700 | 5,000 | 7,000 |
| 1993-08-27 | 700 | 700 | 700 | 700 | 2,000 | 7,000 |
| 1993-08-26 | 720 | 720 | 720 | 720 | 2,000 | 7,200 |
| 1993-08-25 | 740 | 740 | 740 | 740 | 2,000 | 7,400 |
| 1993-08-23 | 740 | 740 | 740 | 740 | 1,000 | 7,400 |
| 1993-08-19 | 740 | 740 | 740 | 740 | 1,000 | 7,400 |
| 1993-08-18 | 745 | 750 | 730 | 730 | 6,000 | 7,300 |
| 1993-08-16 | 740 | 740 | 740 | 740 | 2,000 | 7,400 |
| 1993-08-13 | 743 | 743 | 730 | 730 | 6,000 | 7,300 |
| 1993-08-12 | 740 | 740 | 740 | 740 | 3,000 | 7,400 |
| 1993-08-11 | 700 | 710 | 700 | 710 | 2,000 | 7,100 |
| 1993-08-06 | 705 | 720 | 705 | 720 | 15,000 | 7,200 |
| 1993-08-05 | 700 | 700 | 700 | 700 | 1,000 | 7,000 |
| 1993-08-03 | 710 | 710 | 700 | 710 | 5,000 | 7,100 |
| 1993-08-02 | 710 | 710 | 710 | 710 | 1,000 | 7,100 |
| 1993-07-30 | 710 | 710 | 710 | 710 | 2,000 | 7,100 |
| 1993-07-29 | 682 | 701 | 682 | 701 | 5,000 | 7,010 |
| 1993-07-27 | 680 | 680 | 680 | 680 | 1,000 | 6,800 |
| 1993-07-19 | 715 | 720 | 709 | 720 | 11,000 | 7,200 |
| 1993-07-13 | 625 | 625 | 615 | 615 | 2,000 | 6,150 |
| 1993-07-12 | 650 | 650 | 635 | 635 | 5,000 | 6,350 |
| 1993-07-05 | 640 | 640 | 640 | 640 | 1,000 | 6,400 |
| 1993-07-02 | 640 | 640 | 640 | 640 | 1,000 | 6,400 |
| 1993-07-01 | 640 | 640 | 640 | 640 | 1,000 | 6,400 |
| 1993-06-29 | 680 | 680 | 680 | 680 | 1,000 | 6,800 |
| 1993-06-25 | 660 | 681 | 660 | 680 | 13,000 | 6,800 |
| 1993-06-24 | 658 | 658 | 658 | 658 | 6,000 | 6,580 |
| 1993-06-23 | 662 | 662 | 635 | 635 | 10,000 | 6,350 |
| 1993-06-18 | 691 | 692 | 691 | 692 | 2,000 | 6,920 |
| 1993-06-15 | 750 | 750 | 750 | 750 | 3,000 | 7,500 |
| 1993-06-14 | 760 | 760 | 760 | 760 | 2,000 | 7,600 |
| 1993-06-11 | 760 | 760 | 760 | 760 | 4,000 | 7,600 |
| 1993-06-10 | 760 | 760 | 750 | 750 | 6,000 | 7,500 |
| 1993-06-08 | 761 | 761 | 760 | 760 | 3,000 | 7,600 |
| 1993-06-07 | 755 | 755 | 755 | 755 | 7,000 | 7,550 |
| 1993-06-04 | 765 | 765 | 750 | 755 | 10,000 | 7,550 |
| 1993-06-03 | 757 | 757 | 749 | 757 | 13,000 | 7,570 |
| 1993-06-02 | 763 | 763 | 755 | 757 | 9,000 | 7,570 |
| 1993-06-01 | 773 | 773 | 773 | 773 | 2,000 | 7,730 |
| 1993-05-31 | 781 | 781 | 771 | 774 | 8,000 | 7,740 |
| 1993-05-28 | 762 | 770 | 750 | 770 | 12,000 | 7,700 |
| 1993-05-27 | 799 | 800 | 759 | 759 | 51,000 | 7,590 |
| 1993-05-25 | 861 | 865 | 841 | 841 | 40,000 | 8,410 |
| 1993-05-24 | 850 | 870 | 845 | 860 | 75,000 | 8,600 |
| 1993-05-21 | 779 | 850 | 776 | 850 | 113,000 | 8,500 |
| 1993-05-20 | 774 | 782 | 769 | 780 | 76,000 | 7,800 |
| 1993-05-19 | 735 | 791 | 735 | 782 | 78,000 | 7,820 |
| 1993-05-18 | 759 | 759 | 730 | 730 | 89,000 | 7,300 |
| 1993-05-17 | 718 | 760 | 710 | 760 | 82,000 | 7,600 |
| 1993-05-14 | 701 | 718 | 701 | 718 | 105,000 | 7,180 |
| 1993-05-13 | 624 | 651 | 618 | 651 | 90,000 | 6,510 |
| 1993-05-12 | 610 | 630 | 610 | 620 | 84,000 | 6,200 |
| 1993-05-11 | 580 | 620 | 576 | 620 | 56,000 | 6,200 |
| 1993-05-10 | 560 | 570 | 555 | 570 | 21,000 | 5,700 |
| 1993-05-07 | 555 | 568 | 550 | 560 | 27,000 | 5,600 |
| 1993-05-06 | 538 | 555 | 538 | 555 | 16,000 | 5,550 |
| 1993-04-30 | 530 | 540 | 524 | 540 | 17,000 | 5,400 |
| 1993-04-28 | 500 | 527 | 500 | 526 | 25,000 | 5,260 |
| 1993-04-27 | 483 | 488 | 483 | 488 | 3,000 | 4,880 |
| 1993-04-26 | 483 | 483 | 483 | 483 | 11,000 | 4,830 |
| 1993-04-23 | 505 | 505 | 498 | 498 | 6,000 | 4,980 |
| 1993-04-22 | 505 | 519 | 505 | 513 | 12,000 | 5,130 |
| 1993-04-21 | 520 | 520 | 515 | 515 | 7,000 | 5,150 |
| 1993-04-20 | 529 | 529 | 520 | 524 | 7,000 | 5,240 |
| 1993-04-19 | 535 | 535 | 520 | 530 | 11,000 | 5,300 |
| 1993-04-16 | 552 | 560 | 536 | 545 | 38,000 | 5,450 |
| 1993-04-15 | 543 | 577 | 536 | 551 | 26,000 | 5,510 |
| 1993-04-14 | 550 | 559 | 536 | 545 | 73,000 | 5,450 |
| 1993-04-12 | 475 | 480 | 474 | 480 | 16,000 | 4,800 |
| 1993-04-09 | 455 | 460 | 455 | 460 | 31,000 | 4,600 |
| 1993-04-08 | 460 | 460 | 445 | 445 | 19,000 | 4,450 |
| 1993-04-07 | 465 | 465 | 460 | 460 | 22,000 | 4,600 |
| 1993-04-06 | 470 | 470 | 465 | 465 | 6,000 | 4,650 |
| 1993-04-05 | 470 | 470 | 470 | 470 | 8,000 | 4,700 |
| 1993-04-02 | 464 | 465 | 464 | 465 | 5,000 | 4,650 |
| 1993-04-01 | 460 | 465 | 460 | 465 | 11,000 | 4,650 |
| 1993-03-31 | 461 | 461 | 460 | 460 | 3,000 | 4,600 |
| 1993-03-30 | 441 | 457 | 441 | 457 | 7,000 | 4,570 |
| 1993-03-26 | 420 | 420 | 417 | 417 | 5,000 | 4,170 |
| 1993-03-25 | 418 | 419 | 418 | 418 | 3,000 | 4,180 |
| 1993-03-24 | 417 | 417 | 417 | 417 | 1,000 | 4,170 |
| 1993-03-23 | 415 | 415 | 415 | 415 | 1,000 | 4,150 |
| 1993-03-22 | 437 | 437 | 430 | 430 | 8,000 | 4,300 |
| 1993-03-19 | 432 | 432 | 432 | 432 | 4,000 | 4,320 |
| 1993-03-18 | 418 | 432 | 418 | 432 | 6,000 | 4,320 |
| 1993-03-17 | 418 | 418 | 418 | 418 | 1,000 | 4,180 |
| 1993-03-16 | 418 | 418 | 418 | 418 | 11,000 | 4,180 |
| 1993-03-15 | 406 | 418 | 406 | 418 | 7,000 | 4,180 |
| 1993-03-12 | 400 | 406 | 400 | 405 | 5,000 | 4,050 |
| 1993-03-11 | 395 | 395 | 395 | 395 | 31,000 | 3,950 |
| 1993-03-10 | 417 | 417 | 410 | 410 | 5,000 | 4,100 |
| 1993-03-09 | 417 | 418 | 417 | 417 | 8,000 | 4,170 |
| 1993-03-08 | 417 | 417 | 417 | 417 | 4,000 | 4,170 |
| 1993-03-05 | 397 | 397 | 397 | 397 | 4,000 | 3,970 |
| 1993-03-04 | 412 | 412 | 411 | 411 | 6,000 | 4,110 |
| 1993-03-02 | 439 | 439 | 439 | 439 | 1,000 | 4,390 |
| 1993-02-18 | 464 | 464 | 464 | 464 | 1,000 | 4,640 |
| 1993-02-01 | 499 | 499 | 499 | 499 | 1,000 | 4,990 |
| 1993-01-29 | 490 | 500 | 490 | 500 | 4,000 | 5,000 |
| 1993-01-28 | 490 | 490 | 490 | 490 | 2,000 | 4,900 |
| 1993-01-22 | 501 | 510 | 501 | 510 | 3,000 | 5,100 |
| 1993-01-19 | 501 | 501 | 501 | 501 | 1,000 | 5,010 |
| 1993-01-12 | 529 | 530 | 529 | 530 | 16,000 | 5,300 |
| 1993-01-11 | 530 | 530 | 530 | 530 | 6,000 | 5,300 |
| 1993-01-08 | 529 | 530 | 529 | 530 | 4,000 | 5,300 |
分割・併合履歴 ： [2017-05-29]1株→0.1株 [1991-11-26]1株→1.1株
