6492 岡野バルブ製造(株) の時系列データ [1994年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1994-12-30 | 660 | 670 | 655 | 667 | 16,000 | 6,670 |
| 1994-12-29 | 655 | 680 | 655 | 670 | 13,000 | 6,700 |
| 1994-12-28 | 695 | 695 | 661 | 665 | 39,000 | 6,650 |
| 1994-12-27 | 666 | 706 | 666 | 685 | 194,000 | 6,850 |
| 1994-12-26 | 682 | 685 | 664 | 665 | 76,000 | 6,650 |
| 1994-12-22 | 660 | 670 | 641 | 662 | 102,000 | 6,620 |
| 1994-12-21 | 620 | 650 | 620 | 650 | 119,000 | 6,500 |
| 1994-12-20 | 600 | 616 | 600 | 616 | 35,000 | 6,160 |
| 1994-12-19 | 571 | 596 | 570 | 595 | 61,000 | 5,950 |
| 1994-12-16 | 610 | 610 | 571 | 571 | 16,000 | 5,710 |
| 1994-12-15 | 600 | 601 | 581 | 600 | 22,000 | 6,000 |
| 1994-12-14 | 577 | 640 | 577 | 620 | 98,000 | 6,200 |
| 1994-12-13 | 564 | 585 | 555 | 571 | 83,000 | 5,710 |
| 1994-12-12 | 569 | 570 | 555 | 570 | 10,000 | 5,700 |
| 1994-12-09 | 602 | 605 | 590 | 590 | 34,000 | 5,900 |
| 1994-12-08 | 649 | 649 | 610 | 622 | 128,000 | 6,220 |
| 1994-12-07 | 575 | 659 | 575 | 659 | 179,000 | 6,590 |
| 1994-12-06 | 515 | 529 | 515 | 529 | 7,000 | 5,290 |
| 1994-12-05 | 510 | 515 | 510 | 515 | 5,000 | 5,150 |
| 1994-12-02 | 505 | 510 | 500 | 500 | 5,000 | 5,000 |
| 1994-12-01 | 515 | 515 | 500 | 505 | 3,000 | 5,050 |
| 1994-11-30 | 503 | 524 | 503 | 515 | 28,000 | 5,150 |
| 1994-11-29 | 479 | 488 | 479 | 488 | 23,000 | 4,880 |
| 1994-11-28 | 488 | 488 | 475 | 480 | 14,000 | 4,800 |
| 1994-11-25 | 489 | 489 | 488 | 488 | 4,000 | 4,880 |
| 1994-11-24 | 502 | 506 | 502 | 505 | 15,000 | 5,050 |
| 1994-11-22 | 485 | 490 | 485 | 490 | 2,000 | 4,900 |
| 1994-11-21 | 484 | 485 | 484 | 485 | 2,000 | 4,850 |
| 1994-11-16 | 486 | 486 | 485 | 485 | 4,000 | 4,850 |
| 1994-11-15 | 485 | 485 | 485 | 485 | 1,000 | 4,850 |
| 1994-11-11 | 509 | 509 | 508 | 508 | 2,000 | 5,080 |
| 1994-11-04 | 515 | 520 | 515 | 520 | 3,000 | 5,200 |
| 1994-11-02 | 511 | 511 | 511 | 511 | 2,000 | 5,110 |
| 1994-11-01 | 515 | 520 | 510 | 510 | 5,000 | 5,100 |
| 1994-10-31 | 511 | 511 | 511 | 511 | 2,000 | 5,110 |
| 1994-10-24 | 520 | 520 | 520 | 520 | 1,000 | 5,200 |
| 1994-10-21 | 532 | 532 | 531 | 532 | 6,000 | 5,320 |
| 1994-10-20 | 534 | 534 | 534 | 534 | 1,000 | 5,340 |
| 1994-10-19 | 535 | 535 | 534 | 534 | 3,000 | 5,340 |
| 1994-10-18 | 540 | 540 | 540 | 540 | 3,000 | 5,400 |
| 1994-10-17 | 535 | 535 | 535 | 535 | 1,000 | 5,350 |
| 1994-10-14 | 534 | 535 | 525 | 535 | 4,000 | 5,350 |
| 1994-10-13 | 535 | 535 | 535 | 535 | 3,000 | 5,350 |
| 1994-10-12 | 537 | 540 | 537 | 540 | 6,000 | 5,400 |
| 1994-10-11 | 535 | 535 | 535 | 535 | 4,000 | 5,350 |
| 1994-10-07 | 540 | 540 | 535 | 535 | 5,000 | 5,350 |
| 1994-10-06 | 555 | 555 | 555 | 555 | 1,000 | 5,550 |
| 1994-10-04 | 555 | 555 | 550 | 550 | 3,000 | 5,500 |
| 1994-10-03 | 570 | 575 | 570 | 575 | 3,000 | 5,750 |
| 1994-09-30 | 550 | 553 | 550 | 553 | 4,000 | 5,530 |
| 1994-09-29 | 541 | 541 | 541 | 541 | 1,000 | 5,410 |
| 1994-09-28 | 540 | 540 | 540 | 540 | 4,000 | 5,400 |
| 1994-09-27 | 536 | 536 | 536 | 536 | 1,000 | 5,360 |
| 1994-09-22 | 535 | 535 | 535 | 535 | 11,000 | 5,350 |
| 1994-09-21 | 540 | 540 | 540 | 540 | 5,000 | 5,400 |
| 1994-09-20 | 535 | 536 | 535 | 536 | 12,000 | 5,360 |
| 1994-09-19 | 535 | 536 | 535 | 535 | 8,000 | 5,350 |
| 1994-09-16 | 535 | 535 | 535 | 535 | 3,000 | 5,350 |
| 1994-09-14 | 534 | 537 | 534 | 535 | 6,000 | 5,350 |
| 1994-09-13 | 535 | 535 | 535 | 535 | 2,000 | 5,350 |
| 1994-09-09 | 538 | 538 | 538 | 538 | 8,000 | 5,380 |
| 1994-09-08 | 535 | 535 | 535 | 535 | 2,000 | 5,350 |
| 1994-09-07 | 538 | 538 | 538 | 538 | 11,000 | 5,380 |
| 1994-09-06 | 537 | 537 | 536 | 536 | 2,000 | 5,360 |
| 1994-09-05 | 536 | 536 | 536 | 536 | 2,000 | 5,360 |
| 1994-09-01 | 535 | 535 | 535 | 535 | 4,000 | 5,350 |
| 1994-08-31 | 535 | 535 | 535 | 535 | 1,000 | 5,350 |
| 1994-08-30 | 535 | 535 | 535 | 535 | 15,000 | 5,350 |
| 1994-08-29 | 535 | 535 | 535 | 535 | 1,000 | 5,350 |
| 1994-08-26 | 535 | 535 | 535 | 535 | 7,000 | 5,350 |
| 1994-08-24 | 540 | 540 | 535 | 535 | 6,000 | 5,350 |
| 1994-08-23 | 530 | 540 | 530 | 540 | 17,000 | 5,400 |
| 1994-08-22 | 530 | 530 | 530 | 530 | 20,000 | 5,300 |
| 1994-08-18 | 534 | 534 | 530 | 530 | 4,000 | 5,300 |
| 1994-08-12 | 534 | 534 | 534 | 534 | 3,000 | 5,340 |
| 1994-08-11 | 530 | 534 | 530 | 534 | 8,000 | 5,340 |
| 1994-08-10 | 530 | 530 | 530 | 530 | 2,000 | 5,300 |
| 1994-08-09 | 530 | 530 | 530 | 530 | 1,000 | 5,300 |
| 1994-08-08 | 530 | 530 | 530 | 530 | 3,000 | 5,300 |
| 1994-08-05 | 530 | 530 | 525 | 525 | 2,000 | 5,250 |
| 1994-08-04 | 520 | 520 | 520 | 520 | 1,000 | 5,200 |
| 1994-08-03 | 520 | 520 | 520 | 520 | 1,000 | 5,200 |
| 1994-08-02 | 509 | 509 | 509 | 509 | 6,000 | 5,090 |
| 1994-08-01 | 508 | 508 | 508 | 508 | 2,000 | 5,080 |
| 1994-07-29 | 508 | 508 | 507 | 508 | 10,000 | 5,080 |
| 1994-07-28 | 504 | 507 | 504 | 507 | 3,000 | 5,070 |
| 1994-07-27 | 503 | 503 | 503 | 503 | 1,000 | 5,030 |
| 1994-07-26 | 513 | 513 | 503 | 503 | 3,000 | 5,030 |
| 1994-07-25 | 511 | 513 | 511 | 513 | 6,000 | 5,130 |
| 1994-07-22 | 540 | 540 | 537 | 540 | 3,000 | 5,400 |
| 1994-07-21 | 560 | 560 | 550 | 550 | 6,000 | 5,500 |
| 1994-07-20 | 563 | 563 | 553 | 555 | 3,000 | 5,550 |
| 1994-07-19 | 545 | 564 | 545 | 564 | 4,000 | 5,640 |
| 1994-07-18 | 551 | 555 | 545 | 555 | 4,000 | 5,550 |
| 1994-07-15 | 558 | 558 | 552 | 556 | 8,000 | 5,560 |
| 1994-07-14 | 564 | 564 | 564 | 564 | 1,000 | 5,640 |
| 1994-07-13 | 566 | 566 | 566 | 566 | 2,000 | 5,660 |
| 1994-07-12 | 556 | 570 | 550 | 560 | 9,000 | 5,600 |
| 1994-07-11 | 569 | 583 | 569 | 576 | 26,000 | 5,760 |
| 1994-07-08 | 555 | 609 | 555 | 586 | 184,000 | 5,860 |
| 1994-07-07 | 550 | 550 | 545 | 545 | 4,000 | 5,450 |
| 1994-07-06 | 540 | 550 | 540 | 550 | 3,000 | 5,500 |
| 1994-07-05 | 540 | 540 | 540 | 540 | 1,000 | 5,400 |
| 1994-07-04 | 525 | 535 | 525 | 535 | 2,000 | 5,350 |
| 1994-07-01 | 525 | 525 | 525 | 525 | 2,000 | 5,250 |
| 1994-06-30 | 525 | 525 | 525 | 525 | 2,000 | 5,250 |
| 1994-06-29 | 534 | 534 | 534 | 534 | 1,000 | 5,340 |
| 1994-06-28 | 536 | 536 | 535 | 535 | 4,000 | 5,350 |
| 1994-06-27 | 542 | 542 | 539 | 539 | 2,000 | 5,390 |
| 1994-06-24 | 545 | 545 | 545 | 545 | 10,000 | 5,450 |
| 1994-06-23 | 510 | 510 | 505 | 505 | 10,000 | 5,050 |
| 1994-06-22 | 530 | 530 | 515 | 515 | 9,000 | 5,150 |
| 1994-06-21 | 540 | 540 | 540 | 540 | 5,000 | 5,400 |
| 1994-06-20 | 545 | 545 | 545 | 545 | 3,000 | 5,450 |
| 1994-06-17 | 536 | 550 | 536 | 550 | 19,000 | 5,500 |
| 1994-06-16 | 536 | 540 | 536 | 540 | 7,000 | 5,400 |
| 1994-06-15 | 546 | 546 | 540 | 540 | 8,000 | 5,400 |
| 1994-06-10 | 554 | 554 | 545 | 545 | 2,000 | 5,450 |
| 1994-06-09 | 539 | 555 | 535 | 555 | 10,000 | 5,550 |
| 1994-06-08 | 540 | 540 | 540 | 540 | 6,000 | 5,400 |
| 1994-06-07 | 540 | 540 | 540 | 540 | 2,000 | 5,400 |
| 1994-06-06 | 540 | 540 | 540 | 540 | 3,000 | 5,400 |
| 1994-06-03 | 554 | 554 | 540 | 540 | 2,000 | 5,400 |
| 1994-06-02 | 549 | 559 | 549 | 559 | 6,000 | 5,590 |
| 1994-06-01 | 545 | 550 | 545 | 550 | 7,000 | 5,500 |
| 1994-05-31 | 540 | 545 | 540 | 545 | 6,000 | 5,450 |
| 1994-05-26 | 540 | 540 | 539 | 540 | 4,000 | 5,400 |
| 1994-05-25 | 511 | 521 | 511 | 521 | 4,000 | 5,210 |
| 1994-05-18 | 533 | 533 | 533 | 533 | 2,000 | 5,330 |
| 1994-05-16 | 534 | 534 | 534 | 534 | 1,000 | 5,340 |
| 1994-05-13 | 534 | 534 | 533 | 534 | 6,000 | 5,340 |
| 1994-05-12 | 538 | 538 | 537 | 537 | 5,000 | 5,370 |
| 1994-05-11 | 539 | 539 | 539 | 539 | 2,000 | 5,390 |
| 1994-05-10 | 532 | 539 | 530 | 539 | 9,000 | 5,390 |
| 1994-05-09 | 512 | 512 | 512 | 512 | 1,000 | 5,120 |
| 1994-05-06 | 512 | 512 | 512 | 512 | 1,000 | 5,120 |
| 1994-05-02 | 512 | 512 | 500 | 512 | 6,000 | 5,120 |
| 1994-04-28 | 519 | 519 | 512 | 512 | 6,000 | 5,120 |
| 1994-04-27 | 520 | 520 | 520 | 520 | 6,000 | 5,200 |
| 1994-04-26 | 500 | 510 | 500 | 510 | 5,000 | 5,100 |
| 1994-04-21 | 510 | 510 | 495 | 500 | 9,000 | 5,000 |
| 1994-04-20 | 511 | 511 | 505 | 505 | 4,000 | 5,050 |
| 1994-04-19 | 512 | 524 | 511 | 511 | 9,000 | 5,110 |
| 1994-04-15 | 497 | 505 | 493 | 505 | 15,000 | 5,050 |
| 1994-04-14 | 492 | 492 | 492 | 492 | 1,000 | 4,920 |
| 1994-04-13 | 480 | 480 | 476 | 477 | 4,000 | 4,770 |
| 1994-04-12 | 480 | 480 | 480 | 480 | 5,000 | 4,800 |
| 1994-04-08 | 480 | 480 | 480 | 480 | 6,000 | 4,800 |
| 1994-04-07 | 479 | 479 | 475 | 475 | 7,000 | 4,750 |
| 1994-04-06 | 480 | 480 | 480 | 480 | 3,000 | 4,800 |
| 1994-04-05 | 480 | 480 | 480 | 480 | 4,000 | 4,800 |
| 1994-04-01 | 479 | 479 | 479 | 479 | 1,000 | 4,790 |
| 1994-03-30 | 480 | 480 | 480 | 480 | 2,000 | 4,800 |
| 1994-03-28 | 486 | 486 | 486 | 486 | 1,000 | 4,860 |
| 1994-03-24 | 500 | 500 | 486 | 486 | 3,000 | 4,860 |
| 1994-03-23 | 500 | 500 | 500 | 500 | 1,000 | 5,000 |
| 1994-03-22 | 500 | 500 | 500 | 500 | 8,000 | 5,000 |
| 1994-03-18 | 500 | 500 | 490 | 490 | 27,000 | 4,900 |
| 1994-03-17 | 495 | 495 | 495 | 495 | 11,000 | 4,950 |
| 1994-03-16 | 509 | 509 | 490 | 490 | 5,000 | 4,900 |
| 1994-03-15 | 522 | 522 | 513 | 513 | 2,000 | 5,130 |
| 1994-03-14 | 513 | 520 | 513 | 520 | 6,000 | 5,200 |
| 1994-03-11 | 513 | 515 | 513 | 513 | 5,000 | 5,130 |
| 1994-03-10 | 512 | 513 | 512 | 512 | 3,000 | 5,120 |
| 1994-03-09 | 511 | 511 | 511 | 511 | 2,000 | 5,110 |
| 1994-03-04 | 511 | 511 | 511 | 511 | 2,000 | 5,110 |
| 1994-03-03 | 506 | 526 | 506 | 526 | 3,000 | 5,260 |
| 1994-03-02 | 515 | 516 | 515 | 515 | 3,000 | 5,150 |
| 1994-03-01 | 511 | 511 | 510 | 511 | 3,000 | 5,110 |
| 1994-02-28 | 506 | 506 | 506 | 506 | 2,000 | 5,060 |
| 1994-02-25 | 500 | 500 | 500 | 500 | 2,000 | 5,000 |
| 1994-02-23 | 498 | 498 | 498 | 498 | 5,000 | 4,980 |
| 1994-02-22 | 498 | 498 | 498 | 498 | 1,000 | 4,980 |
| 1994-02-18 | 500 | 500 | 500 | 500 | 3,000 | 5,000 |
| 1994-02-17 | 501 | 501 | 501 | 501 | 2,000 | 5,010 |
| 1994-02-16 | 502 | 502 | 501 | 501 | 2,000 | 5,010 |
| 1994-02-15 | 500 | 500 | 500 | 500 | 1,000 | 5,000 |
| 1994-02-14 | 502 | 502 | 502 | 502 | 3,000 | 5,020 |
| 1994-02-10 | 521 | 521 | 501 | 501 | 5,000 | 5,010 |
| 1994-02-09 | 528 | 528 | 521 | 521 | 5,000 | 5,210 |
| 1994-02-08 | 532 | 533 | 529 | 531 | 9,000 | 5,310 |
| 1994-02-07 | 535 | 535 | 535 | 535 | 2,000 | 5,350 |
| 1994-02-04 | 534 | 535 | 534 | 535 | 4,000 | 5,350 |
| 1994-02-03 | 536 | 536 | 535 | 535 | 5,000 | 5,350 |
| 1994-02-02 | 555 | 555 | 540 | 540 | 12,000 | 5,400 |
| 1994-02-01 | 527 | 535 | 526 | 535 | 14,000 | 5,350 |
| 1994-01-31 | 531 | 531 | 510 | 525 | 33,000 | 5,250 |
| 1994-01-27 | 551 | 551 | 551 | 551 | 2,000 | 5,510 |
| 1994-01-26 | 560 | 561 | 551 | 551 | 3,000 | 5,510 |
| 1994-01-21 | 561 | 561 | 561 | 561 | 2,000 | 5,610 |
| 1994-01-20 | 540 | 560 | 540 | 560 | 6,000 | 5,600 |
| 1994-01-18 | 520 | 520 | 516 | 520 | 10,000 | 5,200 |
| 1994-01-17 | 516 | 516 | 516 | 516 | 23,000 | 5,160 |
| 1994-01-14 | 516 | 516 | 516 | 516 | 4,000 | 5,160 |
| 1994-01-13 | 516 | 516 | 516 | 516 | 3,000 | 5,160 |
| 1994-01-07 | 490 | 490 | 490 | 490 | 1,000 | 4,900 |
| 1994-01-06 | 478 | 478 | 478 | 478 | 1,000 | 4,780 |
分割・併合履歴 ： [2017-05-29]1株→0.1株 [1991-11-26]1株→1.1株
