6492 岡野バルブ製造(株) の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 385 | 385 | 385 | 385 | 1,000 | 3,850 |
| 1996-12-27 | 365 | 365 | 365 | 365 | 7,000 | 3,650 |
| 1996-12-26 | 370 | 370 | 365 | 365 | 4,000 | 3,650 |
| 1996-12-25 | 394 | 394 | 385 | 385 | 5,000 | 3,850 |
| 1996-12-20 | 385 | 385 | 380 | 385 | 10,000 | 3,850 |
| 1996-12-19 | 390 | 390 | 390 | 390 | 3,000 | 3,900 |
| 1996-12-18 | 403 | 403 | 400 | 400 | 13,000 | 4,000 |
| 1996-12-17 | 401 | 401 | 400 | 400 | 3,000 | 4,000 |
| 1996-12-13 | 400 | 400 | 400 | 400 | 3,000 | 4,000 |
| 1996-12-12 | 400 | 400 | 400 | 400 | 1,000 | 4,000 |
| 1996-12-11 | 401 | 401 | 400 | 400 | 6,000 | 4,000 |
| 1996-12-10 | 402 | 402 | 402 | 402 | 1,000 | 4,020 |
| 1996-12-09 | 410 | 410 | 400 | 400 | 4,000 | 4,000 |
| 1996-12-06 | 410 | 410 | 410 | 410 | 2,000 | 4,100 |
| 1996-12-05 | 418 | 418 | 411 | 411 | 4,000 | 4,110 |
| 1996-12-03 | 433 | 433 | 433 | 433 | 1,000 | 4,330 |
| 1996-12-02 | 439 | 439 | 433 | 433 | 3,000 | 4,330 |
| 1996-11-28 | 450 | 450 | 450 | 450 | 1,000 | 4,500 |
| 1996-11-27 | 451 | 451 | 451 | 451 | 2,000 | 4,510 |
| 1996-11-26 | 455 | 455 | 451 | 451 | 4,000 | 4,510 |
| 1996-11-25 | 455 | 455 | 455 | 455 | 5,000 | 4,550 |
| 1996-11-22 | 459 | 459 | 456 | 456 | 2,000 | 4,560 |
| 1996-11-21 | 462 | 462 | 461 | 461 | 12,000 | 4,610 |
| 1996-11-20 | 461 | 461 | 460 | 460 | 6,000 | 4,600 |
| 1996-11-19 | 468 | 468 | 461 | 461 | 9,000 | 4,610 |
| 1996-11-15 | 471 | 471 | 471 | 471 | 1,000 | 4,710 |
| 1996-11-14 | 469 | 469 | 469 | 469 | 6,000 | 4,690 |
| 1996-11-13 | 467 | 467 | 467 | 467 | 1,000 | 4,670 |
| 1996-11-12 | 470 | 470 | 465 | 465 | 4,000 | 4,650 |
| 1996-11-11 | 470 | 470 | 470 | 470 | 1,000 | 4,700 |
| 1996-11-08 | 471 | 471 | 470 | 470 | 12,000 | 4,700 |
| 1996-11-07 | 466 | 466 | 466 | 466 | 8,000 | 4,660 |
| 1996-11-06 | 461 | 461 | 461 | 461 | 2,000 | 4,610 |
| 1996-11-05 | 466 | 466 | 466 | 466 | 3,000 | 4,660 |
| 1996-11-01 | 476 | 476 | 476 | 476 | 2,000 | 4,760 |
| 1996-10-31 | 465 | 480 | 465 | 480 | 14,000 | 4,800 |
| 1996-10-30 | 470 | 470 | 467 | 467 | 8,000 | 4,670 |
| 1996-10-29 | 475 | 475 | 470 | 475 | 19,000 | 4,750 |
| 1996-10-28 | 475 | 475 | 470 | 475 | 5,000 | 4,750 |
| 1996-10-25 | 473 | 473 | 473 | 473 | 1,000 | 4,730 |
| 1996-10-24 | 475 | 475 | 473 | 473 | 2,000 | 4,730 |
| 1996-10-23 | 480 | 480 | 475 | 475 | 6,000 | 4,750 |
| 1996-10-22 | 475 | 475 | 475 | 475 | 2,000 | 4,750 |
| 1996-10-21 | 474 | 474 | 474 | 474 | 1,000 | 4,740 |
| 1996-10-17 | 465 | 465 | 450 | 451 | 34,000 | 4,510 |
| 1996-10-15 | 465 | 465 | 465 | 465 | 1,000 | 4,650 |
| 1996-10-14 | 464 | 464 | 464 | 464 | 1,000 | 4,640 |
| 1996-10-11 | 484 | 484 | 465 | 465 | 5,000 | 4,650 |
| 1996-10-09 | 484 | 484 | 484 | 484 | 3,000 | 4,840 |
| 1996-10-04 | 485 | 485 | 475 | 475 | 6,000 | 4,750 |
| 1996-10-03 | 484 | 484 | 481 | 484 | 5,000 | 4,840 |
| 1996-10-02 | 465 | 465 | 465 | 465 | 1,000 | 4,650 |
| 1996-10-01 | 462 | 462 | 462 | 462 | 1,000 | 4,620 |
| 1996-09-27 | 456 | 460 | 456 | 457 | 5,000 | 4,570 |
| 1996-09-26 | 457 | 460 | 456 | 460 | 3,000 | 4,600 |
| 1996-09-25 | 460 | 460 | 456 | 456 | 5,000 | 4,560 |
| 1996-09-24 | 460 | 460 | 460 | 460 | 2,000 | 4,600 |
| 1996-09-20 | 460 | 460 | 460 | 460 | 2,000 | 4,600 |
| 1996-09-17 | 456 | 456 | 456 | 456 | 2,000 | 4,560 |
| 1996-09-12 | 454 | 456 | 454 | 456 | 3,000 | 4,560 |
| 1996-09-11 | 460 | 460 | 454 | 454 | 13,000 | 4,540 |
| 1996-09-10 | 460 | 460 | 456 | 460 | 3,000 | 4,600 |
| 1996-09-09 | 480 | 480 | 471 | 471 | 2,000 | 4,710 |
| 1996-09-06 | 480 | 480 | 480 | 480 | 2,000 | 4,800 |
| 1996-09-05 | 490 | 490 | 481 | 481 | 2,000 | 4,810 |
| 1996-09-02 | 490 | 490 | 490 | 490 | 2,000 | 4,900 |
| 1996-08-30 | 490 | 490 | 490 | 490 | 12,000 | 4,900 |
| 1996-08-29 | 491 | 491 | 491 | 491 | 2,000 | 4,910 |
| 1996-08-28 | 491 | 491 | 491 | 491 | 2,000 | 4,910 |
| 1996-08-27 | 491 | 491 | 491 | 491 | 5,000 | 4,910 |
| 1996-08-26 | 491 | 491 | 491 | 491 | 10,000 | 4,910 |
| 1996-08-23 | 500 | 500 | 491 | 491 | 7,000 | 4,910 |
| 1996-08-22 | 509 | 509 | 505 | 505 | 3,000 | 5,050 |
| 1996-08-21 | 504 | 504 | 504 | 504 | 1,000 | 5,040 |
| 1996-08-20 | 499 | 500 | 490 | 490 | 6,000 | 4,900 |
| 1996-08-19 | 490 | 490 | 489 | 489 | 4,000 | 4,890 |
| 1996-08-16 | 470 | 470 | 470 | 470 | 1,000 | 4,700 |
| 1996-08-14 | 460 | 460 | 460 | 460 | 10,000 | 4,600 |
| 1996-08-13 | 460 | 461 | 460 | 460 | 8,000 | 4,600 |
| 1996-08-12 | 455 | 455 | 451 | 455 | 22,000 | 4,550 |
| 1996-08-09 | 465 | 465 | 456 | 460 | 16,000 | 4,600 |
| 1996-08-08 | 481 | 481 | 470 | 470 | 7,000 | 4,700 |
| 1996-08-07 | 480 | 480 | 480 | 480 | 15,000 | 4,800 |
| 1996-08-06 | 490 | 491 | 483 | 483 | 8,000 | 4,830 |
| 1996-08-05 | 492 | 492 | 492 | 492 | 6,000 | 4,920 |
| 1996-08-02 | 501 | 501 | 494 | 494 | 2,000 | 4,940 |
| 1996-08-01 | 492 | 495 | 492 | 494 | 5,000 | 4,940 |
| 1996-07-31 | 501 | 501 | 500 | 500 | 11,000 | 5,000 |
| 1996-07-30 | 505 | 505 | 500 | 501 | 4,000 | 5,010 |
| 1996-07-29 | 520 | 520 | 505 | 505 | 3,000 | 5,050 |
| 1996-07-26 | 509 | 519 | 509 | 519 | 4,000 | 5,190 |
| 1996-07-25 | 505 | 506 | 505 | 506 | 5,000 | 5,060 |
| 1996-07-24 | 525 | 526 | 525 | 526 | 3,000 | 5,260 |
| 1996-07-23 | 530 | 530 | 525 | 525 | 6,000 | 5,250 |
| 1996-07-22 | 540 | 540 | 533 | 533 | 6,000 | 5,330 |
| 1996-07-19 | 536 | 536 | 536 | 536 | 2,000 | 5,360 |
| 1996-07-18 | 536 | 536 | 530 | 530 | 6,000 | 5,300 |
| 1996-07-17 | 537 | 537 | 535 | 535 | 2,000 | 5,350 |
| 1996-07-16 | 540 | 540 | 540 | 540 | 3,000 | 5,400 |
| 1996-07-15 | 542 | 560 | 536 | 560 | 8,000 | 5,600 |
| 1996-07-12 | 550 | 550 | 530 | 532 | 13,000 | 5,320 |
| 1996-07-11 | 561 | 571 | 550 | 550 | 14,000 | 5,500 |
| 1996-07-10 | 560 | 570 | 560 | 561 | 7,000 | 5,610 |
| 1996-07-09 | 570 | 570 | 561 | 561 | 6,000 | 5,610 |
| 1996-07-01 | 598 | 598 | 598 | 598 | 1,000 | 5,980 |
| 1996-06-28 | 561 | 579 | 560 | 579 | 4,000 | 5,790 |
| 1996-06-27 | 561 | 580 | 561 | 580 | 4,000 | 5,800 |
| 1996-06-26 | 561 | 561 | 560 | 560 | 11,000 | 5,600 |
| 1996-06-25 | 581 | 581 | 560 | 560 | 15,000 | 5,600 |
| 1996-06-24 | 581 | 581 | 580 | 580 | 2,000 | 5,800 |
| 1996-06-21 | 580 | 580 | 580 | 580 | 4,000 | 5,800 |
| 1996-06-20 | 581 | 581 | 580 | 580 | 9,000 | 5,800 |
| 1996-06-19 | 583 | 583 | 582 | 582 | 4,000 | 5,820 |
| 1996-06-17 | 583 | 583 | 582 | 582 | 2,000 | 5,820 |
| 1996-06-14 | 600 | 600 | 582 | 582 | 9,000 | 5,820 |
| 1996-06-12 | 580 | 600 | 580 | 600 | 3,000 | 6,000 |
| 1996-06-11 | 580 | 580 | 580 | 580 | 3,000 | 5,800 |
| 1996-06-10 | 580 | 580 | 580 | 580 | 1,000 | 5,800 |
| 1996-06-07 | 581 | 600 | 581 | 590 | 6,000 | 5,900 |
| 1996-06-06 | 605 | 605 | 580 | 580 | 10,000 | 5,800 |
| 1996-06-05 | 610 | 615 | 610 | 615 | 4,000 | 6,150 |
| 1996-06-04 | 637 | 637 | 619 | 619 | 5,000 | 6,190 |
| 1996-06-03 | 639 | 640 | 632 | 637 | 26,000 | 6,370 |
| 1996-05-31 | 638 | 645 | 630 | 630 | 13,000 | 6,300 |
| 1996-05-30 | 650 | 650 | 637 | 638 | 18,000 | 6,380 |
| 1996-05-29 | 644 | 651 | 636 | 636 | 35,000 | 6,360 |
| 1996-05-28 | 648 | 648 | 640 | 645 | 17,000 | 6,450 |
| 1996-05-27 | 650 | 650 | 640 | 650 | 27,000 | 6,500 |
| 1996-05-24 | 669 | 669 | 638 | 640 | 54,000 | 6,400 |
| 1996-05-23 | 636 | 673 | 635 | 665 | 205,000 | 6,650 |
| 1996-05-22 | 625 | 628 | 602 | 628 | 99,000 | 6,280 |
| 1996-05-21 | 602 | 616 | 602 | 615 | 76,000 | 6,150 |
| 1996-05-17 | 585 | 591 | 582 | 582 | 6,000 | 5,820 |
| 1996-05-16 | 584 | 588 | 584 | 588 | 4,000 | 5,880 |
| 1996-05-15 | 590 | 590 | 581 | 585 | 16,000 | 5,850 |
| 1996-05-14 | 591 | 591 | 590 | 590 | 7,000 | 5,900 |
| 1996-05-13 | 602 | 602 | 590 | 590 | 21,000 | 5,900 |
| 1996-05-10 | 600 | 600 | 590 | 600 | 12,000 | 6,000 |
| 1996-05-09 | 600 | 610 | 600 | 610 | 9,000 | 6,100 |
| 1996-05-08 | 614 | 614 | 591 | 600 | 11,000 | 6,000 |
| 1996-05-07 | 582 | 630 | 582 | 615 | 38,000 | 6,150 |
| 1996-05-02 | 582 | 582 | 580 | 581 | 10,000 | 5,810 |
| 1996-05-01 | 595 | 603 | 590 | 590 | 8,000 | 5,900 |
| 1996-04-30 | 602 | 602 | 595 | 595 | 9,000 | 5,950 |
| 1996-04-26 | 605 | 605 | 602 | 603 | 11,000 | 6,030 |
| 1996-04-25 | 605 | 605 | 602 | 602 | 15,000 | 6,020 |
| 1996-04-24 | 600 | 605 | 600 | 605 | 8,000 | 6,050 |
| 1996-04-23 | 584 | 600 | 584 | 600 | 5,000 | 6,000 |
| 1996-04-22 | 581 | 581 | 581 | 581 | 1,000 | 5,810 |
| 1996-04-19 | 589 | 589 | 581 | 581 | 7,000 | 5,810 |
| 1996-04-18 | 607 | 608 | 590 | 590 | 5,000 | 5,900 |
| 1996-04-17 | 605 | 610 | 600 | 610 | 13,000 | 6,100 |
| 1996-04-16 | 619 | 619 | 606 | 606 | 6,000 | 6,060 |
| 1996-04-15 | 614 | 620 | 605 | 605 | 12,000 | 6,050 |
| 1996-04-12 | 595 | 619 | 594 | 619 | 12,000 | 6,190 |
| 1996-04-11 | 566 | 584 | 565 | 584 | 11,000 | 5,840 |
| 1996-04-10 | 563 | 580 | 563 | 565 | 18,000 | 5,650 |
| 1996-04-09 | 566 | 567 | 562 | 563 | 13,000 | 5,630 |
| 1996-04-08 | 571 | 571 | 561 | 565 | 6,000 | 5,650 |
| 1996-04-05 | 560 | 561 | 560 | 561 | 13,000 | 5,610 |
| 1996-04-04 | 555 | 555 | 550 | 550 | 7,000 | 5,500 |
| 1996-04-03 | 560 | 565 | 555 | 555 | 7,000 | 5,550 |
| 1996-04-02 | 570 | 571 | 570 | 570 | 8,000 | 5,700 |
| 1996-04-01 | 555 | 570 | 550 | 570 | 14,000 | 5,700 |
| 1996-03-29 | 530 | 530 | 525 | 525 | 18,000 | 5,250 |
| 1996-03-28 | 529 | 529 | 529 | 529 | 21,000 | 5,290 |
| 1996-03-27 | 532 | 532 | 530 | 530 | 32,000 | 5,300 |
| 1996-03-26 | 540 | 540 | 535 | 538 | 28,000 | 5,380 |
| 1996-03-25 | 533 | 540 | 533 | 540 | 12,000 | 5,400 |
| 1996-03-22 | 531 | 532 | 531 | 532 | 6,000 | 5,320 |
| 1996-03-21 | 532 | 532 | 532 | 532 | 6,000 | 5,320 |
| 1996-03-19 | 545 | 545 | 532 | 532 | 11,000 | 5,320 |
| 1996-03-18 | 545 | 550 | 530 | 545 | 26,000 | 5,450 |
| 1996-03-15 | 545 | 545 | 545 | 545 | 1,000 | 5,450 |
| 1996-03-14 | 545 | 545 | 545 | 545 | 2,000 | 5,450 |
| 1996-03-13 | 540 | 540 | 535 | 535 | 4,000 | 5,350 |
| 1996-03-08 | 560 | 560 | 560 | 560 | 3,000 | 5,600 |
| 1996-03-06 | 551 | 551 | 550 | 550 | 7,000 | 5,500 |
| 1996-03-05 | 560 | 560 | 551 | 560 | 7,000 | 5,600 |
| 1996-03-04 | 551 | 551 | 551 | 551 | 1,000 | 5,510 |
| 1996-03-01 | 560 | 560 | 550 | 560 | 22,000 | 5,600 |
| 1996-02-29 | 560 | 560 | 560 | 560 | 2,000 | 5,600 |
| 1996-02-28 | 560 | 560 | 550 | 550 | 3,000 | 5,500 |
| 1996-02-27 | 580 | 580 | 560 | 560 | 5,000 | 5,600 |
| 1996-02-23 | 590 | 590 | 590 | 590 | 2,000 | 5,900 |
| 1996-02-22 | 580 | 580 | 580 | 580 | 1,000 | 5,800 |
| 1996-02-21 | 595 | 595 | 595 | 595 | 1,000 | 5,950 |
| 1996-02-20 | 600 | 600 | 600 | 600 | 1,000 | 6,000 |
| 1996-02-19 | 614 | 614 | 614 | 614 | 2,000 | 6,140 |
| 1996-02-16 | 614 | 614 | 599 | 599 | 2,000 | 5,990 |
| 1996-02-15 | 596 | 620 | 590 | 620 | 10,000 | 6,200 |
| 1996-02-14 | 605 | 613 | 600 | 600 | 9,000 | 6,000 |
| 1996-02-13 | 601 | 601 | 600 | 600 | 2,000 | 6,000 |
| 1996-02-09 | 600 | 600 | 600 | 600 | 8,000 | 6,000 |
| 1996-02-08 | 609 | 609 | 600 | 600 | 17,000 | 6,000 |
| 1996-02-07 | 605 | 615 | 605 | 610 | 7,000 | 6,100 |
| 1996-02-06 | 606 | 610 | 600 | 602 | 15,000 | 6,020 |
| 1996-02-05 | 601 | 620 | 601 | 602 | 19,000 | 6,020 |
| 1996-02-02 | 600 | 601 | 599 | 601 | 5,000 | 6,010 |
| 1996-02-01 | 601 | 601 | 599 | 599 | 10,000 | 5,990 |
| 1996-01-31 | 600 | 600 | 600 | 600 | 3,000 | 6,000 |
| 1996-01-30 | 585 | 600 | 584 | 600 | 9,000 | 6,000 |
| 1996-01-29 | 584 | 584 | 580 | 584 | 11,000 | 5,840 |
| 1996-01-26 | 590 | 590 | 580 | 585 | 7,000 | 5,850 |
| 1996-01-25 | 595 | 595 | 581 | 581 | 3,000 | 5,810 |
| 1996-01-24 | 595 | 595 | 573 | 575 | 11,000 | 5,750 |
| 1996-01-23 | 600 | 600 | 600 | 600 | 2,000 | 6,000 |
| 1996-01-19 | 610 | 610 | 602 | 602 | 9,000 | 6,020 |
| 1996-01-18 | 625 | 635 | 610 | 610 | 10,000 | 6,100 |
| 1996-01-17 | 634 | 635 | 625 | 625 | 14,000 | 6,250 |
| 1996-01-16 | 625 | 638 | 625 | 625 | 24,000 | 6,250 |
| 1996-01-12 | 624 | 624 | 600 | 600 | 8,000 | 6,000 |
| 1996-01-11 | 595 | 625 | 595 | 624 | 14,000 | 6,240 |
| 1996-01-10 | 585 | 595 | 585 | 590 | 9,000 | 5,900 |
| 1996-01-09 | 610 | 610 | 595 | 595 | 9,000 | 5,950 |
| 1996-01-08 | 600 | 610 | 600 | 610 | 5,000 | 6,100 |
| 1996-01-05 | 586 | 591 | 585 | 590 | 9,000 | 5,900 |
| 1996-01-04 | 586 | 586 | 586 | 586 | 1,000 | 5,860 |
分割・併合履歴 ： [2017-05-29]1株→0.1株 [1991-11-26]1株→1.1株
