6492 岡野バルブ製造(株) の時系列データ [1998年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1998-12-28 | 125 | 125 | 125 | 125 | 2,000 | 1,250 |
| 1998-12-25 | 126 | 126 | 125 | 125 | 3,000 | 1,250 |
| 1998-12-24 | 131 | 131 | 125 | 125 | 13,000 | 1,250 |
| 1998-12-22 | 138 | 138 | 135 | 135 | 16,000 | 1,350 |
| 1998-12-21 | 139 | 140 | 135 | 135 | 15,000 | 1,350 |
| 1998-12-18 | 121 | 160 | 121 | 137 | 57,000 | 1,370 |
| 1998-12-15 | 110 | 110 | 110 | 110 | 2,000 | 1,100 |
| 1998-12-09 | 110 | 110 | 110 | 110 | 1,000 | 1,100 |
| 1998-12-08 | 110 | 110 | 110 | 110 | 3,000 | 1,100 |
| 1998-12-02 | 110 | 110 | 110 | 110 | 1,000 | 1,100 |
| 1998-11-30 | 110 | 110 | 110 | 110 | 2,000 | 1,100 |
| 1998-11-20 | 90 | 90 | 90 | 90 | 2,000 | 900 |
| 1998-11-19 | 90 | 90 | 90 | 90 | 1,000 | 900 |
| 1998-11-18 | 90 | 90 | 90 | 90 | 1,000 | 900 |
| 1998-11-16 | 100 | 100 | 100 | 100 | 1,000 | 1,000 |
| 1998-11-12 | 103 | 103 | 103 | 103 | 1,000 | 1,030 |
| 1998-11-10 | 102 | 102 | 102 | 102 | 2,000 | 1,020 |
| 1998-11-09 | 85 | 85 | 85 | 85 | 2,000 | 850 |
| 1998-10-07 | 129 | 129 | 129 | 129 | 1,000 | 1,290 |
| 1998-10-06 | 70 | 130 | 70 | 130 | 6,000 | 1,300 |
| 1998-10-02 | 105 | 105 | 105 | 105 | 5,000 | 1,050 |
| 1998-09-30 | 106 | 106 | 106 | 106 | 3,000 | 1,060 |
| 1998-09-29 | 106 | 106 | 105 | 105 | 2,000 | 1,050 |
| 1998-09-28 | 106 | 106 | 106 | 106 | 1,000 | 1,060 |
| 1998-09-25 | 106 | 106 | 106 | 106 | 1,000 | 1,060 |
| 1998-09-18 | 106 | 106 | 105 | 105 | 6,000 | 1,050 |
| 1998-09-10 | 105 | 105 | 105 | 105 | 2,000 | 1,050 |
| 1998-09-08 | 105 | 105 | 105 | 105 | 1,000 | 1,050 |
| 1998-09-07 | 105 | 105 | 105 | 105 | 4,000 | 1,050 |
| 1998-09-04 | 105 | 105 | 105 | 105 | 3,000 | 1,050 |
| 1998-09-01 | 105 | 105 | 105 | 105 | 6,000 | 1,050 |
| 1998-08-28 | 105 | 105 | 105 | 105 | 5,000 | 1,050 |
| 1998-08-25 | 124 | 124 | 124 | 124 | 1,000 | 1,240 |
| 1998-08-24 | 105 | 105 | 100 | 100 | 5,000 | 1,000 |
| 1998-08-14 | 110 | 110 | 106 | 106 | 8,000 | 1,060 |
| 1998-08-13 | 105 | 105 | 105 | 105 | 1,000 | 1,050 |
| 1998-08-12 | 110 | 110 | 110 | 110 | 1,000 | 1,100 |
| 1998-08-07 | 115 | 115 | 115 | 115 | 2,000 | 1,150 |
| 1998-07-31 | 128 | 128 | 128 | 128 | 1,000 | 1,280 |
| 1998-07-30 | 121 | 121 | 121 | 121 | 1,000 | 1,210 |
| 1998-07-27 | 128 | 130 | 128 | 130 | 6,000 | 1,300 |
| 1998-07-24 | 115 | 115 | 113 | 113 | 7,000 | 1,130 |
| 1998-07-23 | 106 | 106 | 106 | 106 | 1,000 | 1,060 |
| 1998-07-22 | 108 | 108 | 106 | 106 | 3,000 | 1,060 |
| 1998-07-21 | 118 | 118 | 118 | 118 | 2,000 | 1,180 |
| 1998-07-06 | 123 | 123 | 123 | 123 | 1,000 | 1,230 |
| 1998-07-03 | 108 | 108 | 108 | 108 | 1,000 | 1,080 |
| 1998-07-02 | 102 | 109 | 100 | 109 | 10,000 | 1,090 |
| 1998-07-01 | 98 | 105 | 98 | 103 | 8,000 | 1,030 |
| 1998-06-30 | 90 | 90 | 90 | 90 | 9,000 | 900 |
| 1998-06-29 | 90 | 90 | 90 | 90 | 1,000 | 900 |
| 1998-06-25 | 90 | 90 | 90 | 90 | 1,000 | 900 |
| 1998-06-22 | 95 | 95 | 93 | 95 | 18,000 | 950 |
| 1998-06-19 | 86 | 90 | 86 | 90 | 9,000 | 900 |
| 1998-06-18 | 87 | 88 | 81 | 81 | 19,000 | 810 |
| 1998-06-17 | 85 | 85 | 80 | 80 | 110,000 | 800 |
| 1998-06-16 | 97 | 97 | 80 | 80 | 42,000 | 800 |
| 1998-06-15 | 95 | 100 | 95 | 100 | 3,000 | 1,000 |
| 1998-06-03 | 105 | 105 | 103 | 103 | 2,000 | 1,030 |
| 1998-06-02 | 101 | 101 | 100 | 100 | 5,000 | 1,000 |
| 1998-05-28 | 110 | 110 | 110 | 110 | 2,000 | 1,100 |
| 1998-05-22 | 115 | 115 | 115 | 115 | 5,000 | 1,150 |
| 1998-05-12 | 115 | 115 | 100 | 100 | 3,000 | 1,000 |
| 1998-05-08 | 115 | 115 | 115 | 115 | 3,000 | 1,150 |
| 1998-05-01 | 115 | 115 | 115 | 115 | 4,000 | 1,150 |
| 1998-04-30 | 115 | 115 | 115 | 115 | 2,000 | 1,150 |
| 1998-04-24 | 115 | 115 | 115 | 115 | 3,000 | 1,150 |
| 1998-04-23 | 115 | 115 | 115 | 115 | 3,000 | 1,150 |
| 1998-04-20 | 115 | 115 | 115 | 115 | 1,000 | 1,150 |
| 1998-04-17 | 115 | 115 | 115 | 115 | 3,000 | 1,150 |
| 1998-04-08 | 121 | 121 | 121 | 121 | 1,000 | 1,210 |
| 1998-04-03 | 120 | 120 | 120 | 120 | 3,000 | 1,200 |
| 1998-04-02 | 120 | 120 | 115 | 120 | 7,000 | 1,200 |
| 1998-03-31 | 129 | 129 | 129 | 129 | 28,000 | 1,290 |
| 1998-03-30 | 129 | 129 | 129 | 129 | 27,000 | 1,290 |
| 1998-03-27 | 129 | 129 | 129 | 129 | 2,000 | 1,290 |
| 1998-03-25 | 129 | 129 | 129 | 129 | 5,000 | 1,290 |
| 1998-03-24 | 129 | 129 | 129 | 129 | 2,000 | 1,290 |
| 1998-03-23 | 125 | 125 | 125 | 125 | 4,000 | 1,250 |
| 1998-03-20 | 120 | 120 | 120 | 120 | 1,000 | 1,200 |
| 1998-03-19 | 120 | 120 | 120 | 120 | 5,000 | 1,200 |
| 1998-03-12 | 138 | 138 | 130 | 130 | 3,000 | 1,300 |
| 1998-03-10 | 141 | 141 | 140 | 140 | 2,000 | 1,400 |
| 1998-03-09 | 142 | 142 | 142 | 142 | 1,000 | 1,420 |
| 1998-03-05 | 144 | 144 | 144 | 144 | 1,000 | 1,440 |
| 1998-03-04 | 140 | 140 | 139 | 139 | 4,000 | 1,390 |
| 1998-03-02 | 137 | 139 | 135 | 139 | 12,000 | 1,390 |
| 1998-02-27 | 139 | 139 | 139 | 139 | 10,000 | 1,390 |
| 1998-02-26 | 117 | 118 | 117 | 118 | 11,000 | 1,180 |
| 1998-02-24 | 116 | 116 | 116 | 116 | 2,000 | 1,160 |
| 1998-02-19 | 130 | 130 | 130 | 130 | 7,000 | 1,300 |
| 1998-02-18 | 130 | 130 | 130 | 130 | 2,000 | 1,300 |
| 1998-02-17 | 131 | 131 | 131 | 131 | 2,000 | 1,310 |
| 1998-02-16 | 140 | 140 | 132 | 132 | 6,000 | 1,320 |
| 1998-02-13 | 149 | 154 | 140 | 140 | 13,000 | 1,400 |
| 1998-02-12 | 141 | 150 | 141 | 150 | 11,000 | 1,500 |
| 1998-02-10 | 130 | 135 | 130 | 135 | 8,000 | 1,350 |
| 1998-02-09 | 125 | 125 | 125 | 125 | 2,000 | 1,250 |
| 1998-02-06 | 125 | 125 | 125 | 125 | 1,000 | 1,250 |
| 1998-02-05 | 115 | 115 | 115 | 115 | 1,000 | 1,150 |
| 1998-02-04 | 110 | 110 | 110 | 110 | 11,000 | 1,100 |
| 1998-02-02 | 125 | 127 | 125 | 127 | 9,000 | 1,270 |
| 1998-01-30 | 142 | 142 | 125 | 125 | 7,000 | 1,250 |
| 1998-01-29 | 145 | 160 | 142 | 142 | 16,000 | 1,420 |
| 1998-01-28 | 126 | 150 | 126 | 150 | 8,000 | 1,500 |
| 1998-01-27 | 123 | 125 | 122 | 125 | 18,000 | 1,250 |
| 1998-01-26 | 114 | 125 | 114 | 124 | 3,000 | 1,240 |
| 1998-01-23 | 109 | 109 | 109 | 109 | 8,000 | 1,090 |
| 1998-01-22 | 115 | 119 | 110 | 110 | 10,000 | 1,100 |
| 1998-01-21 | 89 | 95 | 89 | 91 | 7,000 | 910 |
| 1998-01-20 | 80 | 80 | 80 | 80 | 1,000 | 800 |
| 1998-01-19 | 75 | 75 | 75 | 75 | 1,000 | 750 |
| 1998-01-16 | 71 | 71 | 71 | 71 | 11,000 | 710 |
| 1998-01-13 | 73 | 73 | 73 | 73 | 8,000 | 730 |
| 1998-01-12 | 73 | 73 | 71 | 71 | 6,000 | 710 |
| 1998-01-09 | 73 | 73 | 73 | 73 | 1,000 | 730 |
| 1998-01-08 | 73 | 73 | 68 | 68 | 15,000 | 680 |
| 1998-01-07 | 75 | 75 | 73 | 73 | 20,000 | 730 |
| 1998-01-06 | 70 | 75 | 70 | 75 | 20,000 | 750 |
| 1998-01-05 | 75 | 75 | 70 | 75 | 6,000 | 750 |
分割・併合履歴 ： [2017-05-29]1株→0.1株 [1991-11-26]1株→1.1株