6492 岡野バルブ製造(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 585 | 585 | 585 | 585 | 4,000 | 5,850 |
| 1995-12-28 | 576 | 576 | 575 | 575 | 3,000 | 5,750 |
| 1995-12-27 | 571 | 573 | 571 | 572 | 12,000 | 5,720 |
| 1995-12-26 | 575 | 575 | 570 | 570 | 8,000 | 5,700 |
| 1995-12-25 | 581 | 581 | 570 | 570 | 21,000 | 5,700 |
| 1995-12-22 | 580 | 600 | 580 | 581 | 11,000 | 5,810 |
| 1995-12-21 | 593 | 600 | 580 | 580 | 40,000 | 5,800 |
| 1995-12-20 | 600 | 605 | 593 | 593 | 13,000 | 5,930 |
| 1995-12-19 | 638 | 638 | 600 | 600 | 24,000 | 6,000 |
| 1995-12-18 | 600 | 640 | 600 | 640 | 48,000 | 6,400 |
| 1995-12-15 | 575 | 620 | 575 | 591 | 35,000 | 5,910 |
| 1995-12-14 | 579 | 579 | 561 | 569 | 40,000 | 5,690 |
| 1995-12-13 | 585 | 585 | 577 | 580 | 10,000 | 5,800 |
| 1995-12-12 | 573 | 584 | 570 | 584 | 8,000 | 5,840 |
| 1995-12-11 | 590 | 590 | 579 | 579 | 9,000 | 5,790 |
| 1995-12-08 | 586 | 590 | 580 | 580 | 15,000 | 5,800 |
| 1995-12-07 | 590 | 590 | 586 | 586 | 17,000 | 5,860 |
| 1995-12-06 | 579 | 590 | 577 | 590 | 10,000 | 5,900 |
| 1995-12-05 | 585 | 585 | 580 | 580 | 7,000 | 5,800 |
| 1995-12-04 | 589 | 590 | 585 | 585 | 16,000 | 5,850 |
| 1995-12-01 | 590 | 590 | 580 | 580 | 10,000 | 5,800 |
| 1995-11-30 | 580 | 595 | 580 | 595 | 19,000 | 5,950 |
| 1995-11-29 | 560 | 580 | 560 | 580 | 11,000 | 5,800 |
| 1995-11-28 | 579 | 579 | 563 | 563 | 7,000 | 5,630 |
| 1995-11-27 | 590 | 590 | 580 | 580 | 9,000 | 5,800 |
| 1995-11-24 | 590 | 590 | 590 | 590 | 5,000 | 5,900 |
| 1995-11-22 | 590 | 595 | 590 | 590 | 4,000 | 5,900 |
| 1995-11-21 | 590 | 595 | 590 | 591 | 10,000 | 5,910 |
| 1995-11-20 | 590 | 590 | 586 | 590 | 8,000 | 5,900 |
| 1995-11-17 | 562 | 594 | 561 | 594 | 21,000 | 5,940 |
| 1995-11-16 | 571 | 571 | 560 | 560 | 3,000 | 5,600 |
| 1995-11-15 | 570 | 580 | 570 | 571 | 6,000 | 5,710 |
| 1995-11-14 | 590 | 595 | 570 | 570 | 20,000 | 5,700 |
| 1995-11-13 | 595 | 595 | 584 | 585 | 15,000 | 5,850 |
| 1995-11-10 | 590 | 600 | 590 | 595 | 7,000 | 5,950 |
| 1995-11-09 | 610 | 610 | 585 | 600 | 36,000 | 6,000 |
| 1995-11-08 | 616 | 616 | 600 | 610 | 11,000 | 6,100 |
| 1995-11-07 | 600 | 601 | 584 | 585 | 15,000 | 5,850 |
| 1995-11-06 | 605 | 605 | 601 | 601 | 4,000 | 6,010 |
| 1995-11-02 | 622 | 645 | 622 | 645 | 10,000 | 6,450 |
| 1995-11-01 | 680 | 680 | 642 | 642 | 26,000 | 6,420 |
| 1995-10-31 | 630 | 690 | 630 | 685 | 70,000 | 6,850 |
| 1995-10-30 | 545 | 610 | 545 | 610 | 31,000 | 6,100 |
| 1995-10-27 | 565 | 565 | 540 | 541 | 21,000 | 5,410 |
| 1995-10-26 | 568 | 569 | 565 | 565 | 5,000 | 5,650 |
| 1995-10-25 | 575 | 575 | 560 | 570 | 11,000 | 5,700 |
| 1995-10-24 | 591 | 591 | 575 | 575 | 9,000 | 5,750 |
| 1995-10-23 | 606 | 607 | 595 | 595 | 20,000 | 5,950 |
| 1995-10-20 | 625 | 630 | 605 | 605 | 20,000 | 6,050 |
| 1995-10-19 | 629 | 629 | 595 | 620 | 58,000 | 6,200 |
| 1995-10-17 | 685 | 700 | 685 | 690 | 22,000 | 6,900 |
| 1995-10-16 | 700 | 700 | 680 | 680 | 9,000 | 6,800 |
| 1995-10-13 | 703 | 705 | 700 | 702 | 14,000 | 7,020 |
| 1995-10-12 | 721 | 721 | 700 | 700 | 8,000 | 7,000 |
| 1995-10-09 | 760 | 760 | 745 | 751 | 6,000 | 7,510 |
| 1995-10-06 | 770 | 770 | 770 | 770 | 1,000 | 7,700 |
| 1995-10-05 | 780 | 780 | 780 | 780 | 3,000 | 7,800 |
| 1995-10-03 | 811 | 812 | 800 | 800 | 3,000 | 8,000 |
| 1995-10-02 | 822 | 830 | 810 | 830 | 20,000 | 8,300 |
| 1995-09-29 | 810 | 820 | 809 | 820 | 104,000 | 8,200 |
| 1995-09-28 | 820 | 822 | 811 | 811 | 7,000 | 8,110 |
| 1995-09-27 | 822 | 832 | 820 | 820 | 34,000 | 8,200 |
| 1995-09-26 | 751 | 812 | 751 | 812 | 35,000 | 8,120 |
| 1995-09-25 | 760 | 761 | 760 | 761 | 10,000 | 7,610 |
| 1995-09-22 | 760 | 760 | 760 | 760 | 1,000 | 7,600 |
| 1995-09-21 | 775 | 775 | 750 | 765 | 9,000 | 7,650 |
| 1995-09-20 | 781 | 781 | 775 | 775 | 9,000 | 7,750 |
| 1995-09-19 | 805 | 805 | 780 | 780 | 15,000 | 7,800 |
| 1995-09-18 | 800 | 800 | 800 | 800 | 3,000 | 8,000 |
| 1995-09-14 | 803 | 803 | 785 | 799 | 14,000 | 7,990 |
| 1995-09-13 | 820 | 820 | 791 | 800 | 19,000 | 8,000 |
| 1995-09-12 | 830 | 830 | 800 | 800 | 40,000 | 8,000 |
| 1995-09-11 | 832 | 832 | 820 | 830 | 10,000 | 8,300 |
| 1995-09-08 | 820 | 833 | 810 | 832 | 31,000 | 8,320 |
| 1995-09-07 | 855 | 870 | 850 | 850 | 14,000 | 8,500 |
| 1995-09-06 | 870 | 870 | 840 | 860 | 22,000 | 8,600 |
| 1995-09-05 | 884 | 884 | 873 | 873 | 4,000 | 8,730 |
| 1995-09-04 | 916 | 930 | 895 | 895 | 16,000 | 8,950 |
| 1995-09-01 | 950 | 960 | 914 | 915 | 35,000 | 9,150 |
| 1995-08-31 | 965 | 975 | 955 | 960 | 40,000 | 9,600 |
| 1995-08-30 | 950 | 970 | 950 | 965 | 38,000 | 9,650 |
| 1995-08-29 | 934 | 950 | 925 | 930 | 60,000 | 9,300 |
| 1995-08-28 | 990 | 990 | 935 | 935 | 45,000 | 9,350 |
| 1995-08-25 | 1,040 | 1,040 | 950 | 998 | 253,000 | 9,980 |
| 1995-08-24 | 930 | 1,040 | 925 | 1,040 | 341,000 | 10,400 |
| 1995-08-23 | 965 | 965 | 930 | 940 | 41,000 | 9,400 |
| 1995-08-22 | 970 | 984 | 959 | 960 | 115,000 | 9,600 |
| 1995-08-21 | 969 | 980 | 959 | 970 | 159,000 | 9,700 |
| 1995-08-18 | 915 | 959 | 910 | 959 | 223,000 | 9,590 |
| 1995-08-17 | 880 | 915 | 875 | 890 | 118,000 | 8,900 |
| 1995-08-16 | 830 | 860 | 830 | 860 | 26,000 | 8,600 |
| 1995-08-15 | 820 | 830 | 800 | 830 | 28,000 | 8,300 |
| 1995-08-14 | 820 | 820 | 800 | 820 | 16,000 | 8,200 |
| 1995-08-11 | 820 | 830 | 820 | 820 | 13,000 | 8,200 |
| 1995-08-10 | 808 | 822 | 808 | 822 | 13,000 | 8,220 |
| 1995-08-09 | 839 | 839 | 838 | 838 | 3,000 | 8,380 |
| 1995-08-08 | 856 | 857 | 850 | 850 | 9,000 | 8,500 |
| 1995-08-07 | 879 | 879 | 857 | 857 | 14,000 | 8,570 |
| 1995-08-04 | 820 | 880 | 810 | 870 | 78,000 | 8,700 |
| 1995-08-03 | 799 | 820 | 790 | 820 | 25,000 | 8,200 |
| 1995-08-02 | 790 | 800 | 780 | 800 | 20,000 | 8,000 |
| 1995-08-01 | 820 | 830 | 818 | 820 | 11,000 | 8,200 |
| 1995-07-31 | 830 | 830 | 820 | 820 | 14,000 | 8,200 |
| 1995-07-27 | 869 | 880 | 850 | 870 | 37,000 | 8,700 |
| 1995-07-26 | 790 | 869 | 779 | 869 | 87,000 | 8,690 |
| 1995-07-25 | 840 | 840 | 810 | 810 | 28,000 | 8,100 |
| 1995-07-24 | 852 | 852 | 842 | 847 | 8,000 | 8,470 |
| 1995-07-21 | 870 | 870 | 863 | 863 | 16,000 | 8,630 |
| 1995-07-20 | 881 | 881 | 870 | 880 | 29,000 | 8,800 |
| 1995-07-19 | 900 | 900 | 875 | 875 | 8,000 | 8,750 |
| 1995-07-18 | 888 | 920 | 880 | 899 | 106,000 | 8,990 |
| 1995-07-17 | 890 | 890 | 866 | 890 | 32,000 | 8,900 |
| 1995-07-14 | 875 | 880 | 860 | 880 | 31,000 | 8,800 |
| 1995-07-13 | 878 | 880 | 875 | 875 | 22,000 | 8,750 |
| 1995-07-12 | 871 | 881 | 871 | 880 | 6,000 | 8,800 |
| 1995-07-11 | 899 | 905 | 891 | 891 | 9,000 | 8,910 |
| 1995-07-10 | 920 | 920 | 900 | 900 | 14,000 | 9,000 |
| 1995-07-07 | 920 | 920 | 915 | 920 | 94,000 | 9,200 |
| 1995-07-06 | 888 | 921 | 885 | 920 | 40,000 | 9,200 |
| 1995-07-05 | 888 | 888 | 871 | 888 | 31,000 | 8,880 |
| 1995-07-04 | 881 | 888 | 871 | 888 | 22,000 | 8,880 |
| 1995-07-03 | 878 | 888 | 871 | 888 | 22,000 | 8,880 |
| 1995-06-30 | 878 | 888 | 869 | 888 | 35,000 | 8,880 |
| 1995-06-29 | 888 | 888 | 870 | 888 | 60,000 | 8,880 |
| 1995-06-28 | 888 | 891 | 885 | 888 | 83,000 | 8,880 |
| 1995-06-27 | 860 | 890 | 850 | 890 | 65,000 | 8,900 |
| 1995-06-26 | 900 | 900 | 880 | 900 | 20,000 | 9,000 |
| 1995-06-23 | 894 | 901 | 894 | 900 | 31,000 | 9,000 |
| 1995-06-22 | 924 | 924 | 889 | 914 | 58,000 | 9,140 |
| 1995-06-21 | 926 | 926 | 900 | 915 | 19,000 | 9,150 |
| 1995-06-20 | 941 | 941 | 915 | 936 | 57,000 | 9,360 |
| 1995-06-19 | 949 | 969 | 945 | 951 | 32,000 | 9,510 |
| 1995-06-16 | 985 | 985 | 957 | 976 | 122,000 | 9,760 |
| 1995-06-15 | 946 | 987 | 946 | 985 | 186,000 | 9,850 |
| 1995-06-14 | 910 | 946 | 910 | 946 | 54,000 | 9,460 |
| 1995-06-13 | 930 | 940 | 910 | 918 | 35,000 | 9,180 |
| 1995-06-12 | 953 | 957 | 930 | 945 | 26,000 | 9,450 |
| 1995-06-09 | 970 | 988 | 950 | 983 | 67,000 | 9,830 |
| 1995-06-08 | 999 | 1,000 | 960 | 978 | 196,000 | 9,780 |
| 1995-06-07 | 935 | 995 | 930 | 989 | 421,000 | 9,890 |
| 1995-06-06 | 944 | 944 | 929 | 940 | 74,000 | 9,400 |
| 1995-06-05 | 915 | 950 | 915 | 945 | 92,000 | 9,450 |
| 1995-06-02 | 920 | 934 | 915 | 915 | 73,000 | 9,150 |
| 1995-06-01 | 934 | 939 | 919 | 930 | 39,000 | 9,300 |
| 1995-05-31 | 935 | 945 | 925 | 936 | 225,000 | 9,360 |
| 1995-05-30 | 875 | 925 | 870 | 925 | 93,000 | 9,250 |
| 1995-05-29 | 870 | 880 | 865 | 880 | 9,000 | 8,800 |
| 1995-05-26 | 880 | 890 | 870 | 890 | 27,000 | 8,900 |
| 1995-05-25 | 902 | 910 | 885 | 888 | 38,000 | 8,880 |
| 1995-05-24 | 885 | 903 | 880 | 895 | 53,000 | 8,950 |
| 1995-05-23 | 850 | 892 | 850 | 880 | 34,000 | 8,800 |
| 1995-05-22 | 875 | 875 | 849 | 852 | 28,000 | 8,520 |
| 1995-05-19 | 884 | 885 | 855 | 885 | 45,000 | 8,850 |
| 1995-05-18 | 875 | 885 | 860 | 885 | 51,000 | 8,850 |
| 1995-05-17 | 882 | 885 | 875 | 885 | 14,000 | 8,850 |
| 1995-05-16 | 920 | 920 | 890 | 895 | 91,000 | 8,950 |
| 1995-05-15 | 915 | 925 | 910 | 920 | 18,000 | 9,200 |
| 1995-05-12 | 910 | 927 | 900 | 925 | 186,000 | 9,250 |
| 1995-05-11 | 895 | 929 | 892 | 905 | 99,000 | 9,050 |
| 1995-05-10 | 875 | 895 | 875 | 895 | 22,000 | 8,950 |
| 1995-05-09 | 880 | 890 | 870 | 885 | 31,000 | 8,850 |
| 1995-05-08 | 892 | 892 | 864 | 880 | 39,000 | 8,800 |
| 1995-05-02 | 882 | 892 | 875 | 892 | 50,000 | 8,920 |
| 1995-05-01 | 900 | 911 | 870 | 892 | 98,000 | 8,920 |
| 1995-04-28 | 899 | 910 | 880 | 910 | 86,000 | 9,100 |
| 1995-04-27 | 888 | 920 | 878 | 900 | 202,000 | 9,000 |
| 1995-04-26 | 850 | 898 | 845 | 898 | 129,000 | 8,980 |
| 1995-04-25 | 860 | 860 | 840 | 860 | 52,000 | 8,600 |
| 1995-04-24 | 870 | 878 | 849 | 860 | 44,000 | 8,600 |
| 1995-04-21 | 884 | 892 | 877 | 889 | 68,000 | 8,890 |
| 1995-04-20 | 880 | 885 | 862 | 883 | 48,000 | 8,830 |
| 1995-04-19 | 825 | 899 | 815 | 870 | 173,000 | 8,700 |
| 1995-04-18 | 820 | 830 | 811 | 830 | 60,000 | 8,300 |
| 1995-04-17 | 820 | 820 | 810 | 820 | 25,000 | 8,200 |
| 1995-04-14 | 842 | 842 | 805 | 815 | 79,000 | 8,150 |
| 1995-04-13 | 820 | 840 | 819 | 840 | 44,000 | 8,400 |
| 1995-04-12 | 830 | 840 | 820 | 820 | 55,000 | 8,200 |
| 1995-04-11 | 835 | 845 | 820 | 840 | 42,000 | 8,400 |
| 1995-04-10 | 848 | 848 | 828 | 845 | 45,000 | 8,450 |
| 1995-04-07 | 800 | 854 | 800 | 849 | 175,000 | 8,490 |
| 1995-04-06 | 770 | 825 | 770 | 800 | 164,000 | 8,000 |
| 1995-04-05 | 797 | 797 | 770 | 780 | 41,000 | 7,800 |
| 1995-04-04 | 751 | 797 | 750 | 797 | 41,000 | 7,970 |
| 1995-04-03 | 760 | 770 | 758 | 760 | 16,000 | 7,600 |
| 1995-03-31 | 798 | 798 | 781 | 781 | 22,000 | 7,810 |
| 1995-03-30 | 777 | 800 | 769 | 796 | 57,000 | 7,960 |
| 1995-03-29 | 790 | 825 | 780 | 797 | 165,000 | 7,970 |
| 1995-03-28 | 762 | 780 | 730 | 780 | 80,000 | 7,800 |
| 1995-03-27 | 778 | 790 | 770 | 770 | 41,000 | 7,700 |
| 1995-03-24 | 774 | 780 | 738 | 779 | 59,000 | 7,790 |
| 1995-03-23 | 755 | 780 | 755 | 780 | 58,000 | 7,800 |
| 1995-03-22 | 730 | 805 | 730 | 805 | 194,000 | 8,050 |
| 1995-03-20 | 669 | 730 | 669 | 730 | 50,000 | 7,300 |
| 1995-03-17 | 635 | 659 | 614 | 659 | 42,000 | 6,590 |
| 1995-03-16 | 663 | 665 | 627 | 645 | 18,000 | 6,450 |
| 1995-03-15 | 669 | 669 | 635 | 665 | 15,000 | 6,650 |
| 1995-03-14 | 651 | 694 | 630 | 694 | 32,000 | 6,940 |
| 1995-03-13 | 705 | 705 | 640 | 659 | 41,000 | 6,590 |
| 1995-03-10 | 750 | 750 | 703 | 704 | 38,000 | 7,040 |
| 1995-03-09 | 740 | 780 | 740 | 750 | 91,000 | 7,500 |
| 1995-03-08 | 720 | 748 | 700 | 720 | 28,000 | 7,200 |
| 1995-03-07 | 760 | 768 | 730 | 730 | 40,000 | 7,300 |
| 1995-03-06 | 760 | 781 | 748 | 770 | 76,000 | 7,700 |
| 1995-03-03 | 779 | 825 | 775 | 780 | 416,000 | 7,800 |
| 1995-03-02 | 740 | 800 | 740 | 771 | 532,000 | 7,710 |
| 1995-03-01 | 700 | 735 | 700 | 730 | 240,000 | 7,300 |
| 1995-02-28 | 620 | 680 | 620 | 680 | 36,000 | 6,800 |
| 1995-02-24 | 602 | 655 | 602 | 643 | 67,000 | 6,430 |
| 1995-02-23 | 610 | 610 | 590 | 600 | 27,000 | 6,000 |
| 1995-02-22 | 578 | 610 | 578 | 600 | 25,000 | 6,000 |
| 1995-02-21 | 580 | 590 | 580 | 590 | 3,000 | 5,900 |
| 1995-02-20 | 590 | 590 | 590 | 590 | 2,000 | 5,900 |
| 1995-02-17 | 588 | 590 | 578 | 590 | 8,000 | 5,900 |
| 1995-02-16 | 598 | 598 | 590 | 595 | 5,000 | 5,950 |
| 1995-02-15 | 605 | 605 | 588 | 599 | 10,000 | 5,990 |
| 1995-02-14 | 601 | 620 | 601 | 605 | 29,000 | 6,050 |
| 1995-02-13 | 575 | 590 | 575 | 589 | 12,000 | 5,890 |
| 1995-02-10 | 579 | 579 | 579 | 579 | 3,000 | 5,790 |
| 1995-02-09 | 605 | 625 | 605 | 610 | 31,000 | 6,100 |
| 1995-02-08 | 585 | 607 | 580 | 595 | 20,000 | 5,950 |
| 1995-02-07 | 550 | 595 | 550 | 595 | 25,000 | 5,950 |
| 1995-02-06 | 515 | 550 | 515 | 550 | 16,000 | 5,500 |
| 1995-02-03 | 534 | 534 | 525 | 525 | 5,000 | 5,250 |
| 1995-02-01 | 564 | 564 | 564 | 564 | 10,000 | 5,640 |
| 1995-01-31 | 585 | 585 | 585 | 585 | 2,000 | 5,850 |
| 1995-01-27 | 580 | 616 | 580 | 615 | 18,000 | 6,150 |
| 1995-01-26 | 529 | 572 | 529 | 572 | 22,000 | 5,720 |
| 1995-01-25 | 580 | 580 | 579 | 579 | 3,000 | 5,790 |
| 1995-01-24 | 574 | 579 | 574 | 579 | 5,000 | 5,790 |
| 1995-01-18 | 684 | 684 | 684 | 684 | 1,000 | 6,840 |
| 1995-01-17 | 704 | 704 | 704 | 704 | 8,000 | 7,040 |
| 1995-01-13 | 699 | 699 | 690 | 694 | 12,000 | 6,940 |
| 1995-01-12 | 719 | 719 | 695 | 695 | 17,000 | 6,950 |
| 1995-01-11 | 700 | 719 | 690 | 719 | 45,000 | 7,190 |
| 1995-01-10 | 709 | 710 | 700 | 708 | 59,000 | 7,080 |
| 1995-01-09 | 700 | 710 | 700 | 709 | 22,000 | 7,090 |
| 1995-01-06 | 720 | 735 | 705 | 719 | 200,000 | 7,190 |
| 1995-01-05 | 670 | 700 | 665 | 700 | 61,000 | 7,000 |
| 1995-01-04 | 665 | 670 | 660 | 670 | 20,000 | 6,700 |
分割・併合履歴 ： [2017-05-29]1株→0.1株 [1991-11-26]1株→1.1株
