6492 岡野バルブ製造(株) の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-29 | 150 | 150 | 150 | 150 | 9,000 | 1,500 |
| 1999-12-27 | 166 | 166 | 160 | 160 | 3,000 | 1,600 |
| 1999-12-24 | 170 | 170 | 166 | 166 | 3,000 | 1,660 |
| 1999-12-22 | 180 | 180 | 180 | 180 | 1,000 | 1,800 |
| 1999-12-21 | 165 | 190 | 165 | 190 | 3,000 | 1,900 |
| 1999-12-20 | 165 | 165 | 165 | 165 | 3,000 | 1,650 |
| 1999-12-17 | 170 | 170 | 170 | 170 | 3,000 | 1,700 |
| 1999-12-16 | 160 | 170 | 160 | 170 | 7,000 | 1,700 |
| 1999-12-15 | 205 | 205 | 155 | 160 | 16,000 | 1,600 |
| 1999-12-14 | 151 | 151 | 150 | 150 | 4,000 | 1,500 |
| 1999-12-13 | 161 | 161 | 150 | 150 | 3,000 | 1,500 |
| 1999-12-10 | 168 | 168 | 168 | 168 | 1,000 | 1,680 |
| 1999-12-09 | 167 | 167 | 167 | 167 | 1,000 | 1,670 |
| 1999-12-08 | 165 | 165 | 164 | 164 | 13,000 | 1,640 |
| 1999-12-07 | 162 | 164 | 162 | 164 | 2,000 | 1,640 |
| 1999-12-06 | 161 | 161 | 161 | 161 | 1,000 | 1,610 |
| 1999-12-03 | 160 | 160 | 160 | 160 | 1,000 | 1,600 |
| 1999-12-02 | 160 | 160 | 160 | 160 | 1,000 | 1,600 |
| 1999-12-01 | 165 | 165 | 160 | 160 | 6,000 | 1,600 |
| 1999-11-30 | 155 | 155 | 155 | 155 | 3,000 | 1,550 |
| 1999-11-29 | 180 | 180 | 180 | 180 | 1,000 | 1,800 |
| 1999-11-26 | 180 | 180 | 180 | 180 | 1,000 | 1,800 |
| 1999-11-25 | 176 | 176 | 176 | 176 | 2,000 | 1,760 |
| 1999-11-24 | 185 | 185 | 165 | 165 | 3,000 | 1,650 |
| 1999-11-22 | 185 | 185 | 185 | 185 | 1,000 | 1,850 |
| 1999-11-19 | 185 | 185 | 185 | 185 | 1,000 | 1,850 |
| 1999-11-18 | 182 | 182 | 182 | 182 | 1,000 | 1,820 |
| 1999-11-17 | 180 | 180 | 180 | 180 | 1,000 | 1,800 |
| 1999-11-16 | 180 | 180 | 180 | 180 | 1,000 | 1,800 |
| 1999-11-15 | 180 | 180 | 180 | 180 | 1,000 | 1,800 |
| 1999-11-12 | 200 | 200 | 200 | 200 | 4,000 | 2,000 |
| 1999-11-11 | 200 | 200 | 200 | 200 | 2,000 | 2,000 |
| 1999-11-08 | 209 | 209 | 209 | 209 | 1,000 | 2,090 |
| 1999-11-05 | 210 | 210 | 210 | 210 | 1,000 | 2,100 |
| 1999-11-04 | 235 | 235 | 230 | 230 | 2,000 | 2,300 |
| 1999-11-02 | 200 | 245 | 200 | 245 | 7,000 | 2,450 |
| 1999-11-01 | 205 | 205 | 200 | 205 | 4,000 | 2,050 |
| 1999-10-29 | 205 | 205 | 205 | 205 | 1,000 | 2,050 |
| 1999-10-28 | 205 | 205 | 205 | 205 | 2,000 | 2,050 |
| 1999-10-27 | 205 | 205 | 205 | 205 | 3,000 | 2,050 |
| 1999-10-26 | 200 | 200 | 200 | 200 | 1,000 | 2,000 |
| 1999-10-25 | 201 | 201 | 201 | 201 | 1,000 | 2,010 |
| 1999-10-22 | 201 | 201 | 201 | 201 | 1,000 | 2,010 |
| 1999-10-21 | 200 | 201 | 200 | 200 | 3,000 | 2,000 |
| 1999-10-20 | 200 | 200 | 200 | 200 | 1,000 | 2,000 |
| 1999-10-19 | 200 | 200 | 200 | 200 | 1,000 | 2,000 |
| 1999-10-18 | 201 | 201 | 200 | 200 | 6,000 | 2,000 |
| 1999-10-14 | 221 | 221 | 191 | 191 | 8,000 | 1,910 |
| 1999-10-13 | 220 | 220 | 220 | 220 | 1,000 | 2,200 |
| 1999-10-12 | 220 | 220 | 220 | 220 | 2,000 | 2,200 |
| 1999-10-08 | 220 | 220 | 220 | 220 | 1,000 | 2,200 |
| 1999-10-06 | 221 | 221 | 221 | 221 | 1,000 | 2,210 |
| 1999-10-05 | 220 | 220 | 220 | 220 | 2,000 | 2,200 |
| 1999-10-04 | 225 | 225 | 220 | 220 | 6,000 | 2,200 |
| 1999-10-01 | 225 | 225 | 225 | 225 | 1,000 | 2,250 |
| 1999-09-29 | 225 | 225 | 220 | 220 | 6,000 | 2,200 |
| 1999-09-22 | 239 | 239 | 239 | 239 | 2,000 | 2,390 |
| 1999-09-21 | 240 | 240 | 240 | 240 | 2,000 | 2,400 |
| 1999-09-20 | 240 | 240 | 220 | 220 | 6,000 | 2,200 |
| 1999-09-06 | 239 | 239 | 239 | 239 | 1,000 | 2,390 |
| 1999-09-02 | 240 | 240 | 238 | 238 | 4,000 | 2,380 |
| 1999-08-31 | 236 | 236 | 236 | 236 | 1,000 | 2,360 |
| 1999-08-30 | 271 | 271 | 271 | 271 | 1,000 | 2,710 |
| 1999-08-26 | 273 | 273 | 273 | 273 | 1,000 | 2,730 |
| 1999-08-25 | 234 | 289 | 234 | 289 | 2,000 | 2,890 |
| 1999-08-24 | 254 | 254 | 254 | 254 | 1,000 | 2,540 |
| 1999-08-23 | 253 | 253 | 253 | 253 | 1,000 | 2,530 |
| 1999-08-19 | 253 | 253 | 253 | 253 | 1,000 | 2,530 |
| 1999-08-18 | 253 | 253 | 253 | 253 | 1,000 | 2,530 |
| 1999-08-17 | 253 | 253 | 253 | 253 | 1,000 | 2,530 |
| 1999-08-10 | 252 | 252 | 252 | 252 | 1,000 | 2,520 |
| 1999-08-09 | 252 | 252 | 252 | 252 | 1,000 | 2,520 |
| 1999-08-06 | 222 | 222 | 222 | 222 | 1,000 | 2,220 |
| 1999-08-05 | 261 | 261 | 260 | 260 | 7,000 | 2,600 |
| 1999-08-04 | 262 | 262 | 262 | 262 | 5,000 | 2,620 |
| 1999-08-03 | 260 | 260 | 260 | 260 | 1,000 | 2,600 |
| 1999-08-02 | 260 | 260 | 260 | 260 | 1,000 | 2,600 |
| 1999-07-30 | 265 | 265 | 265 | 265 | 2,000 | 2,650 |
| 1999-07-29 | 268 | 268 | 268 | 268 | 2,000 | 2,680 |
| 1999-07-28 | 270 | 270 | 268 | 268 | 2,000 | 2,680 |
| 1999-07-27 | 270 | 270 | 265 | 265 | 3,000 | 2,650 |
| 1999-07-26 | 285 | 285 | 280 | 280 | 9,000 | 2,800 |
| 1999-07-23 | 280 | 285 | 280 | 285 | 10,000 | 2,850 |
| 1999-07-22 | 265 | 265 | 265 | 265 | 1,000 | 2,650 |
| 1999-07-21 | 275 | 275 | 270 | 270 | 5,000 | 2,700 |
| 1999-07-19 | 275 | 275 | 275 | 275 | 7,000 | 2,750 |
| 1999-07-16 | 274 | 275 | 274 | 275 | 6,000 | 2,750 |
| 1999-07-15 | 281 | 281 | 271 | 271 | 9,000 | 2,710 |
| 1999-07-14 | 289 | 289 | 289 | 289 | 1,000 | 2,890 |
| 1999-07-13 | 292 | 292 | 292 | 292 | 2,000 | 2,920 |
| 1999-07-12 | 289 | 289 | 289 | 289 | 1,000 | 2,890 |
| 1999-07-09 | 289 | 289 | 289 | 289 | 2,000 | 2,890 |
| 1999-07-08 | 270 | 300 | 265 | 300 | 17,000 | 3,000 |
| 1999-07-07 | 295 | 300 | 290 | 300 | 7,000 | 3,000 |
| 1999-07-06 | 280 | 295 | 280 | 290 | 7,000 | 2,900 |
| 1999-07-05 | 280 | 280 | 280 | 280 | 7,000 | 2,800 |
| 1999-07-01 | 290 | 290 | 280 | 280 | 2,000 | 2,800 |
| 1999-06-28 | 280 | 280 | 280 | 280 | 3,000 | 2,800 |
| 1999-06-24 | 280 | 280 | 280 | 280 | 4,000 | 2,800 |
| 1999-06-23 | 290 | 290 | 275 | 280 | 8,000 | 2,800 |
| 1999-06-22 | 285 | 300 | 285 | 300 | 26,000 | 3,000 |
| 1999-06-21 | 285 | 300 | 281 | 281 | 10,000 | 2,810 |
| 1999-06-18 | 280 | 280 | 280 | 280 | 3,000 | 2,800 |
| 1999-06-17 | 295 | 295 | 265 | 265 | 4,000 | 2,650 |
| 1999-06-16 | 290 | 299 | 290 | 295 | 20,000 | 2,950 |
| 1999-06-14 | 300 | 300 | 300 | 300 | 6,000 | 3,000 |
| 1999-06-11 | 305 | 305 | 300 | 300 | 13,000 | 3,000 |
| 1999-06-10 | 300 | 325 | 300 | 310 | 32,000 | 3,100 |
| 1999-06-09 | 270 | 275 | 250 | 275 | 16,000 | 2,750 |
| 1999-06-08 | 267 | 270 | 242 | 270 | 8,000 | 2,700 |
| 1999-06-07 | 265 | 268 | 265 | 267 | 11,000 | 2,670 |
| 1999-06-03 | 276 | 276 | 275 | 275 | 4,000 | 2,750 |
| 1999-06-02 | 275 | 275 | 275 | 275 | 1,000 | 2,750 |
| 1999-06-01 | 260 | 270 | 260 | 270 | 2,000 | 2,700 |
| 1999-05-31 | 270 | 275 | 255 | 255 | 9,000 | 2,550 |
| 1999-05-28 | 277 | 280 | 275 | 280 | 12,000 | 2,800 |
| 1999-05-27 | 290 | 290 | 280 | 290 | 16,000 | 2,900 |
| 1999-05-26 | 258 | 305 | 258 | 280 | 20,000 | 2,800 |
| 1999-05-25 | 245 | 260 | 245 | 260 | 5,000 | 2,600 |
| 1999-05-24 | 249 | 260 | 249 | 260 | 5,000 | 2,600 |
| 1999-05-21 | 260 | 264 | 260 | 264 | 2,000 | 2,640 |
| 1999-05-20 | 250 | 260 | 240 | 250 | 28,000 | 2,500 |
| 1999-05-19 | 259 | 260 | 250 | 250 | 15,000 | 2,500 |
| 1999-05-18 | 258 | 259 | 255 | 259 | 4,000 | 2,590 |
| 1999-05-17 | 264 | 264 | 260 | 260 | 7,000 | 2,600 |
| 1999-05-14 | 269 | 270 | 265 | 270 | 12,000 | 2,700 |
| 1999-05-13 | 270 | 270 | 270 | 270 | 2,000 | 2,700 |
| 1999-05-12 | 270 | 271 | 270 | 270 | 31,000 | 2,700 |
| 1999-05-11 | 277 | 277 | 257 | 271 | 12,000 | 2,710 |
| 1999-05-10 | 265 | 277 | 265 | 277 | 9,000 | 2,770 |
| 1999-05-07 | 260 | 280 | 260 | 270 | 51,000 | 2,700 |
| 1999-05-06 | 265 | 265 | 250 | 260 | 90,000 | 2,600 |
| 1999-04-30 | 200 | 215 | 200 | 215 | 13,000 | 2,150 |
| 1999-04-28 | 197 | 200 | 197 | 200 | 7,000 | 2,000 |
| 1999-04-26 | 199 | 199 | 197 | 197 | 3,000 | 1,970 |
| 1999-04-23 | 199 | 199 | 199 | 199 | 5,000 | 1,990 |
| 1999-04-21 | 198 | 199 | 198 | 199 | 4,000 | 1,990 |
| 1999-04-20 | 198 | 198 | 197 | 197 | 4,000 | 1,970 |
| 1999-04-19 | 200 | 200 | 200 | 200 | 8,000 | 2,000 |
| 1999-04-16 | 197 | 197 | 197 | 197 | 5,000 | 1,970 |
| 1999-04-15 | 196 | 196 | 196 | 196 | 1,000 | 1,960 |
| 1999-04-14 | 198 | 199 | 198 | 199 | 4,000 | 1,990 |
| 1999-04-13 | 200 | 200 | 199 | 199 | 3,000 | 1,990 |
| 1999-04-12 | 215 | 215 | 198 | 198 | 13,000 | 1,980 |
| 1999-04-09 | 205 | 209 | 200 | 200 | 10,000 | 2,000 |
| 1999-04-08 | 196 | 209 | 196 | 200 | 10,000 | 2,000 |
| 1999-04-07 | 205 | 206 | 196 | 196 | 13,000 | 1,960 |
| 1999-04-06 | 208 | 208 | 190 | 205 | 4,000 | 2,050 |
| 1999-04-05 | 196 | 200 | 196 | 200 | 13,000 | 2,000 |
| 1999-04-02 | 190 | 190 | 190 | 190 | 8,000 | 1,900 |
| 1999-03-29 | 190 | 210 | 190 | 210 | 5,000 | 2,100 |
| 1999-03-26 | 187 | 190 | 187 | 190 | 3,000 | 1,900 |
| 1999-03-25 | 189 | 189 | 187 | 187 | 2,000 | 1,870 |
| 1999-03-24 | 186 | 186 | 186 | 186 | 2,000 | 1,860 |
| 1999-03-18 | 206 | 206 | 205 | 205 | 5,000 | 2,050 |
| 1999-03-17 | 196 | 226 | 196 | 226 | 3,000 | 2,260 |
| 1999-03-15 | 177 | 196 | 176 | 196 | 5,000 | 1,960 |
| 1999-03-12 | 175 | 175 | 175 | 175 | 1,000 | 1,750 |
| 1999-03-11 | 195 | 195 | 195 | 195 | 2,000 | 1,950 |
| 1999-03-10 | 178 | 198 | 178 | 198 | 23,000 | 1,980 |
| 1999-03-09 | 198 | 198 | 198 | 198 | 5,000 | 1,980 |
| 1999-03-05 | 197 | 199 | 192 | 199 | 24,000 | 1,990 |
| 1999-03-04 | 199 | 199 | 199 | 199 | 2,000 | 1,990 |
| 1999-03-03 | 200 | 200 | 190 | 199 | 13,000 | 1,990 |
| 1999-03-02 | 191 | 200 | 189 | 200 | 15,000 | 2,000 |
| 1999-03-01 | 200 | 200 | 192 | 192 | 25,000 | 1,920 |
| 1999-02-26 | 205 | 207 | 200 | 200 | 34,000 | 2,000 |
| 1999-02-25 | 228 | 228 | 210 | 215 | 16,000 | 2,150 |
| 1999-02-24 | 215 | 230 | 203 | 230 | 69,000 | 2,300 |
| 1999-02-23 | 230 | 242 | 230 | 230 | 79,000 | 2,300 |
| 1999-02-22 | 207 | 230 | 200 | 230 | 90,000 | 2,300 |
| 1999-02-19 | 190 | 210 | 185 | 207 | 33,000 | 2,070 |
| 1999-02-18 | 177 | 185 | 177 | 185 | 9,000 | 1,850 |
| 1999-02-17 | 172 | 180 | 172 | 180 | 19,000 | 1,800 |
| 1999-02-16 | 157 | 175 | 157 | 175 | 18,000 | 1,750 |
| 1999-02-15 | 155 | 155 | 155 | 155 | 1,000 | 1,550 |
| 1999-02-10 | 166 | 166 | 155 | 155 | 14,000 | 1,550 |
| 1999-02-09 | 159 | 166 | 147 | 166 | 24,000 | 1,660 |
| 1999-02-08 | 159 | 159 | 159 | 159 | 3,000 | 1,590 |
| 1999-02-05 | 155 | 159 | 155 | 159 | 18,000 | 1,590 |
| 1999-02-04 | 159 | 161 | 159 | 159 | 15,000 | 1,590 |
| 1999-02-03 | 155 | 161 | 151 | 155 | 30,000 | 1,550 |
| 1999-02-02 | 160 | 160 | 150 | 155 | 32,000 | 1,550 |
| 1999-02-01 | 140 | 160 | 140 | 160 | 17,000 | 1,600 |
| 1999-01-29 | 135 | 140 | 135 | 140 | 16,000 | 1,400 |
| 1999-01-28 | 140 | 140 | 140 | 140 | 1,000 | 1,400 |
| 1999-01-27 | 140 | 140 | 138 | 138 | 6,000 | 1,380 |
| 1999-01-26 | 140 | 145 | 132 | 142 | 17,000 | 1,420 |
| 1999-01-25 | 132 | 139 | 132 | 139 | 5,000 | 1,390 |
| 1999-01-21 | 126 | 126 | 120 | 120 | 4,000 | 1,200 |
| 1999-01-20 | 126 | 126 | 126 | 126 | 1,000 | 1,260 |
| 1999-01-19 | 125 | 130 | 125 | 125 | 24,000 | 1,250 |
| 1999-01-18 | 110 | 125 | 110 | 125 | 26,000 | 1,250 |
| 1999-01-13 | 125 | 125 | 125 | 125 | 4,000 | 1,250 |
| 1999-01-12 | 122 | 122 | 122 | 122 | 2,000 | 1,220 |
| 1999-01-11 | 121 | 121 | 121 | 121 | 3,000 | 1,210 |
| 1999-01-08 | 121 | 121 | 121 | 121 | 4,000 | 1,210 |
| 1999-01-07 | 121 | 121 | 121 | 121 | 4,000 | 1,210 |
分割・併合履歴 ： [2017-05-29]1株→0.1株 [1991-11-26]1株→1.1株