6492 岡野バルブ製造(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 75 | 75 | 75 | 75 | 5,000 | 750 |
| 1997-12-29 | 85 | 85 | 80 | 80 | 5,000 | 800 |
| 1997-12-26 | 95 | 95 | 80 | 80 | 12,000 | 800 |
| 1997-12-25 | 95 | 95 | 95 | 95 | 2,000 | 950 |
| 1997-12-24 | 100 | 100 | 100 | 100 | 5,000 | 1,000 |
| 1997-12-22 | 125 | 125 | 100 | 100 | 20,000 | 1,000 |
| 1997-12-19 | 105 | 135 | 100 | 135 | 22,000 | 1,350 |
| 1997-12-18 | 110 | 110 | 110 | 110 | 2,000 | 1,100 |
| 1997-12-17 | 100 | 100 | 100 | 100 | 2,000 | 1,000 |
| 1997-12-12 | 101 | 101 | 101 | 101 | 1,000 | 1,010 |
| 1997-12-03 | 105 | 105 | 105 | 105 | 1,000 | 1,050 |
| 1997-12-02 | 100 | 100 | 100 | 100 | 2,000 | 1,000 |
| 1997-11-28 | 100 | 100 | 100 | 100 | 1,000 | 1,000 |
| 1997-11-27 | 115 | 115 | 115 | 115 | 1,000 | 1,150 |
| 1997-11-25 | 125 | 125 | 125 | 125 | 7,000 | 1,250 |
| 1997-11-20 | 125 | 125 | 125 | 125 | 2,000 | 1,250 |
| 1997-11-14 | 128 | 128 | 128 | 128 | 3,000 | 1,280 |
| 1997-11-13 | 131 | 131 | 131 | 131 | 9,000 | 1,310 |
| 1997-11-10 | 131 | 131 | 131 | 131 | 4,000 | 1,310 |
| 1997-11-07 | 131 | 131 | 131 | 131 | 2,000 | 1,310 |
| 1997-10-28 | 130 | 139 | 130 | 139 | 5,000 | 1,390 |
| 1997-10-24 | 122 | 122 | 122 | 122 | 3,000 | 1,220 |
| 1997-10-23 | 120 | 120 | 120 | 120 | 1,000 | 1,200 |
| 1997-10-16 | 115 | 115 | 115 | 115 | 1,000 | 1,150 |
| 1997-10-15 | 110 | 111 | 110 | 111 | 4,000 | 1,110 |
| 1997-10-14 | 110 | 110 | 110 | 110 | 1,000 | 1,100 |
| 1997-10-13 | 112 | 112 | 112 | 112 | 2,000 | 1,120 |
| 1997-10-09 | 110 | 110 | 110 | 110 | 2,000 | 1,100 |
| 1997-10-08 | 115 | 115 | 115 | 115 | 1,000 | 1,150 |
| 1997-10-07 | 115 | 115 | 115 | 115 | 1,000 | 1,150 |
| 1997-10-03 | 102 | 102 | 102 | 102 | 2,000 | 1,020 |
| 1997-10-02 | 117 | 117 | 115 | 115 | 4,000 | 1,150 |
| 1997-10-01 | 117 | 117 | 117 | 117 | 3,000 | 1,170 |
| 1997-09-29 | 140 | 140 | 140 | 140 | 2,000 | 1,400 |
| 1997-09-26 | 150 | 150 | 150 | 150 | 1,000 | 1,500 |
| 1997-09-19 | 160 | 160 | 160 | 160 | 2,000 | 1,600 |
| 1997-09-17 | 173 | 173 | 170 | 170 | 2,000 | 1,700 |
| 1997-09-16 | 174 | 174 | 173 | 173 | 3,000 | 1,730 |
| 1997-09-12 | 173 | 173 | 173 | 173 | 3,000 | 1,730 |
| 1997-09-10 | 173 | 173 | 173 | 173 | 5,000 | 1,730 |
| 1997-09-03 | 173 | 173 | 173 | 173 | 2,000 | 1,730 |
| 1997-08-29 | 171 | 171 | 171 | 171 | 1,000 | 1,710 |
| 1997-08-27 | 195 | 195 | 195 | 195 | 1,000 | 1,950 |
| 1997-08-26 | 210 | 210 | 195 | 195 | 2,000 | 1,950 |
| 1997-08-25 | 210 | 210 | 210 | 210 | 2,000 | 2,100 |
| 1997-08-22 | 195 | 195 | 195 | 195 | 2,000 | 1,950 |
| 1997-08-19 | 215 | 215 | 215 | 215 | 3,000 | 2,150 |
| 1997-08-15 | 210 | 210 | 210 | 210 | 1,000 | 2,100 |
| 1997-08-14 | 205 | 205 | 205 | 205 | 2,000 | 2,050 |
| 1997-08-12 | 205 | 205 | 205 | 205 | 2,000 | 2,050 |
| 1997-08-11 | 210 | 210 | 210 | 210 | 2,000 | 2,100 |
| 1997-08-07 | 205 | 205 | 205 | 205 | 2,000 | 2,050 |
| 1997-08-06 | 195 | 195 | 195 | 195 | 1,000 | 1,950 |
| 1997-08-05 | 197 | 197 | 195 | 195 | 4,000 | 1,950 |
| 1997-08-04 | 187 | 197 | 187 | 197 | 2,000 | 1,970 |
| 1997-08-01 | 181 | 181 | 180 | 181 | 6,000 | 1,810 |
| 1997-07-31 | 198 | 198 | 185 | 185 | 10,000 | 1,850 |
| 1997-07-30 | 200 | 213 | 200 | 213 | 7,000 | 2,130 |
| 1997-07-29 | 226 | 226 | 220 | 220 | 6,000 | 2,200 |
| 1997-07-23 | 231 | 231 | 231 | 231 | 2,000 | 2,310 |
| 1997-07-22 | 231 | 231 | 231 | 231 | 1,000 | 2,310 |
| 1997-07-18 | 231 | 231 | 231 | 231 | 1,000 | 2,310 |
| 1997-07-17 | 230 | 230 | 230 | 230 | 2,000 | 2,300 |
| 1997-07-16 | 230 | 230 | 230 | 230 | 2,000 | 2,300 |
| 1997-07-15 | 245 | 245 | 245 | 245 | 1,000 | 2,450 |
| 1997-07-09 | 260 | 260 | 260 | 260 | 1,000 | 2,600 |
| 1997-07-08 | 260 | 260 | 260 | 260 | 2,000 | 2,600 |
| 1997-07-07 | 260 | 260 | 260 | 260 | 1,000 | 2,600 |
| 1997-07-03 | 265 | 265 | 265 | 265 | 3,000 | 2,650 |
| 1997-07-01 | 263 | 263 | 263 | 263 | 1,000 | 2,630 |
| 1997-06-30 | 265 | 265 | 262 | 262 | 4,000 | 2,620 |
| 1997-06-27 | 275 | 275 | 265 | 265 | 4,000 | 2,650 |
| 1997-06-26 | 280 | 280 | 280 | 280 | 4,000 | 2,800 |
| 1997-06-23 | 281 | 281 | 281 | 281 | 3,000 | 2,810 |
| 1997-06-20 | 281 | 281 | 281 | 281 | 1,000 | 2,810 |
| 1997-06-19 | 281 | 281 | 281 | 281 | 1,000 | 2,810 |
| 1997-06-18 | 290 | 290 | 281 | 281 | 3,000 | 2,810 |
| 1997-06-17 | 281 | 281 | 281 | 281 | 3,000 | 2,810 |
| 1997-06-16 | 270 | 275 | 270 | 275 | 12,000 | 2,750 |
| 1997-06-13 | 268 | 269 | 268 | 269 | 2,000 | 2,690 |
| 1997-06-12 | 269 | 269 | 269 | 269 | 1,000 | 2,690 |
| 1997-06-11 | 270 | 270 | 270 | 270 | 1,000 | 2,700 |
| 1997-06-10 | 258 | 270 | 258 | 270 | 8,000 | 2,700 |
| 1997-06-05 | 262 | 262 | 262 | 262 | 1,000 | 2,620 |
| 1997-06-03 | 265 | 265 | 265 | 265 | 1,000 | 2,650 |
| 1997-06-02 | 265 | 265 | 265 | 265 | 1,000 | 2,650 |
| 1997-05-29 | 265 | 265 | 265 | 265 | 2,000 | 2,650 |
| 1997-05-20 | 295 | 295 | 295 | 295 | 1,000 | 2,950 |
| 1997-05-15 | 265 | 265 | 265 | 265 | 2,000 | 2,650 |
| 1997-05-14 | 262 | 262 | 262 | 262 | 2,000 | 2,620 |
| 1997-05-13 | 270 | 270 | 270 | 270 | 1,000 | 2,700 |
| 1997-05-09 | 275 | 275 | 270 | 270 | 6,000 | 2,700 |
| 1997-05-08 | 275 | 275 | 275 | 275 | 2,000 | 2,750 |
| 1997-05-07 | 270 | 270 | 270 | 270 | 3,000 | 2,700 |
| 1997-05-06 | 270 | 270 | 270 | 270 | 1,000 | 2,700 |
| 1997-05-02 | 270 | 270 | 260 | 260 | 2,000 | 2,600 |
| 1997-04-30 | 280 | 285 | 280 | 285 | 3,000 | 2,850 |
| 1997-04-25 | 280 | 285 | 280 | 285 | 2,000 | 2,850 |
| 1997-04-24 | 280 | 283 | 280 | 283 | 4,000 | 2,830 |
| 1997-04-23 | 280 | 280 | 280 | 280 | 1,000 | 2,800 |
| 1997-04-22 | 271 | 271 | 271 | 271 | 2,000 | 2,710 |
| 1997-04-16 | 219 | 230 | 215 | 220 | 25,000 | 2,200 |
| 1997-04-15 | 219 | 219 | 214 | 214 | 2,000 | 2,140 |
| 1997-04-14 | 215 | 215 | 205 | 214 | 9,000 | 2,140 |
| 1997-04-11 | 215 | 215 | 215 | 215 | 6,000 | 2,150 |
| 1997-04-10 | 255 | 255 | 239 | 239 | 3,000 | 2,390 |
| 1997-04-08 | 260 | 260 | 255 | 255 | 7,000 | 2,550 |
| 1997-04-07 | 270 | 270 | 265 | 265 | 5,000 | 2,650 |
| 1997-04-02 | 277 | 280 | 276 | 280 | 6,000 | 2,800 |
| 1997-04-01 | 276 | 276 | 276 | 276 | 3,000 | 2,760 |
| 1997-03-31 | 276 | 276 | 276 | 276 | 15,000 | 2,760 |
| 1997-03-28 | 276 | 276 | 276 | 276 | 3,000 | 2,760 |
| 1997-03-27 | 275 | 275 | 275 | 275 | 3,000 | 2,750 |
| 1997-03-26 | 276 | 276 | 276 | 276 | 5,000 | 2,760 |
| 1997-03-25 | 275 | 275 | 275 | 275 | 5,000 | 2,750 |
| 1997-03-24 | 280 | 280 | 273 | 275 | 10,000 | 2,750 |
| 1997-03-21 | 281 | 281 | 280 | 280 | 5,000 | 2,800 |
| 1997-03-19 | 281 | 281 | 281 | 281 | 1,000 | 2,810 |
| 1997-03-18 | 277 | 280 | 277 | 277 | 24,000 | 2,770 |
| 1997-03-17 | 285 | 285 | 285 | 285 | 5,000 | 2,850 |
| 1997-03-13 | 285 | 285 | 285 | 285 | 5,000 | 2,850 |
| 1997-03-12 | 287 | 287 | 285 | 287 | 9,000 | 2,870 |
| 1997-03-11 | 288 | 291 | 288 | 291 | 9,000 | 2,910 |
| 1997-03-10 | 287 | 287 | 287 | 287 | 3,000 | 2,870 |
| 1997-03-07 | 295 | 295 | 287 | 287 | 9,000 | 2,870 |
| 1997-03-06 | 320 | 320 | 315 | 320 | 3,000 | 3,200 |
| 1997-03-04 | 325 | 325 | 325 | 325 | 2,000 | 3,250 |
| 1997-03-03 | 329 | 332 | 329 | 332 | 11,000 | 3,320 |
| 1997-02-27 | 337 | 339 | 333 | 339 | 11,000 | 3,390 |
| 1997-02-26 | 330 | 340 | 330 | 340 | 29,000 | 3,400 |
| 1997-02-25 | 295 | 305 | 295 | 305 | 37,000 | 3,050 |
| 1997-02-24 | 295 | 295 | 285 | 290 | 21,000 | 2,900 |
| 1997-02-21 | 286 | 290 | 285 | 290 | 5,000 | 2,900 |
| 1997-02-20 | 282 | 285 | 282 | 285 | 5,000 | 2,850 |
| 1997-02-19 | 282 | 282 | 282 | 282 | 3,000 | 2,820 |
| 1997-02-18 | 285 | 285 | 285 | 285 | 3,000 | 2,850 |
| 1997-02-17 | 284 | 284 | 283 | 283 | 12,000 | 2,830 |
| 1997-02-14 | 285 | 285 | 283 | 283 | 6,000 | 2,830 |
| 1997-02-07 | 295 | 295 | 295 | 295 | 3,000 | 2,950 |
| 1997-02-06 | 295 | 295 | 295 | 295 | 5,000 | 2,950 |
| 1997-02-05 | 306 | 306 | 300 | 300 | 4,000 | 3,000 |
| 1997-02-04 | 301 | 306 | 301 | 306 | 6,000 | 3,060 |
| 1997-02-03 | 304 | 304 | 304 | 304 | 2,000 | 3,040 |
| 1997-01-31 | 295 | 295 | 295 | 295 | 1,000 | 2,950 |
| 1997-01-30 | 310 | 310 | 300 | 300 | 14,000 | 3,000 |
| 1997-01-29 | 311 | 311 | 311 | 311 | 3,000 | 3,110 |
| 1997-01-27 | 315 | 315 | 315 | 315 | 5,000 | 3,150 |
| 1997-01-24 | 315 | 315 | 315 | 315 | 3,000 | 3,150 |
| 1997-01-23 | 325 | 325 | 320 | 320 | 4,000 | 3,200 |
| 1997-01-22 | 310 | 320 | 310 | 320 | 5,000 | 3,200 |
| 1997-01-21 | 331 | 331 | 320 | 320 | 5,000 | 3,200 |
| 1997-01-20 | 350 | 350 | 330 | 330 | 5,000 | 3,300 |
| 1997-01-17 | 341 | 341 | 340 | 341 | 4,000 | 3,410 |
| 1997-01-16 | 349 | 350 | 349 | 350 | 9,000 | 3,500 |
| 1997-01-14 | 350 | 351 | 349 | 349 | 7,000 | 3,490 |
| 1997-01-07 | 380 | 380 | 380 | 380 | 3,000 | 3,800 |
分割・併合履歴 ： [2017-05-29]1株→0.1株 [1991-11-26]1株→1.1株
