岡野バルブ製造(6492)の株価時系列情報
岡野バルブ製造(6492)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 1987/12/28 | 390 | 421 | 380 | 421 | 102,000 |
| 1987/12/26 | 381 | 385 | 364 | 380 | 76,000 |
| 1987/12/25 | 406 | 418 | 379 | 379 | 918,000 |
| 1987/12/24 | 370 | 407 | 360 | 407 | 324,000 |
| 1987/12/23 | 320 | 370 | 320 | 370 | 155,000 |
| 1987/12/22 | 320 | 325 | 320 | 320 | 7,000 |
| 1987/12/21 | 325 | 325 | 320 | 320 | 2,000 |
| 1987/12/18 | 320 | 329 | 320 | 329 | 6,000 |
| 1987/12/17 | 317 | 320 | 316 | 320 | 7,000 |
| 1987/12/16 | 310 | 315 | 310 | 315 | 3,000 |
| 1987/12/15 | 310 | 315 | 310 | 315 | 8,000 |
| 1987/12/14 | 320 | 320 | 315 | 315 | 3,000 |
| 1987/12/11 | 295 | 320 | 295 | 320 | 7,000 |
| 1987/12/10 | 302 | 302 | 293 | 293 | 14,000 |
| 1987/11/24 | 283 | 283 | 283 | 283 | 2,000 |
| 1987/11/20 | 282 | 282 | 282 | 282 | 2,000 |
| 1987/11/19 | 287 | 287 | 281 | 281 | 4,000 |
| 1987/11/18 | 290 | 290 | 290 | 290 | 3,000 |
| 1987/11/17 | 290 | 290 | 290 | 290 | 2,000 |
| 1987/11/12 | 302 | 302 | 302 | 302 | 4,000 |
| 1987/11/11 | 302 | 302 | 300 | 300 | 9,000 |
| 1987/11/10 | 302 | 303 | 302 | 303 | 2,000 |
| 1987/11/09 | 300 | 300 | 300 | 300 | 1,000 |
| 1987/11/06 | 300 | 300 | 300 | 300 | 4,000 |
| 1987/11/04 | 315 | 315 | 315 | 315 | 2,000 |
| 1987/10/31 | 314 | 314 | 313 | 313 | 3,000 |
| 1987/10/30 | 307 | 307 | 307 | 307 | 1,000 |
| 1987/10/29 | 300 | 300 | 300 | 300 | 2,000 |
| 1987/10/28 | 311 | 312 | 311 | 312 | 3,000 |
| 1987/10/27 | 310 | 310 | 300 | 300 | 20,000 |
| 1987/10/26 | 320 | 320 | 310 | 310 | 12,000 |
| 1987/10/24 | 315 | 320 | 313 | 320 | 3,000 |
| 1987/10/23 | 325 | 325 | 315 | 320 | 8,000 |
| 1987/10/22 | 331 | 331 | 331 | 331 | 11,000 |
| 1987/10/16 | 361 | 370 | 355 | 370 | 27,000 |
| 1987/10/15 | 370 | 375 | 360 | 375 | 33,000 |
| 1987/10/14 | 368 | 385 | 360 | 370 | 42,000 |
| 1987/10/13 | 350 | 366 | 350 | 366 | 33,000 |
| 1987/10/09 | 318 | 320 | 318 | 320 | 12,000 |
| 1987/10/08 | 316 | 322 | 316 | 322 | 13,000 |
| 1987/10/07 | 316 | 321 | 315 | 316 | 13,000 |
| 1987/10/06 | 313 | 315 | 310 | 315 | 28,000 |
| 1987/10/03 | 313 | 313 | 310 | 311 | 13,000 |
| 1987/10/02 | 312 | 312 | 311 | 311 | 10,000 |
| 1987/10/01 | 318 | 318 | 309 | 309 | 20,000 |
| 1987/09/30 | 321 | 321 | 320 | 320 | 9,000 |
| 1987/09/29 | 309 | 314 | 309 | 310 | 8,000 |
| 1987/09/28 | 319 | 319 | 307 | 307 | 5,000 |
| 1987/09/26 | 320 | 320 | 319 | 319 | 5,000 |
| 1987/09/25 | 330 | 330 | 326 | 326 | 12,000 |
| 1987/09/24 | 336 | 338 | 330 | 330 | 21,000 |
| 1987/09/22 | 340 | 340 | 340 | 340 | 10,000 |
| 1987/09/21 | 337 | 340 | 336 | 336 | 13,000 |
| 1987/09/18 | 341 | 341 | 337 | 337 | 15,000 |
| 1987/09/17 | 340 | 345 | 340 | 340 | 4,000 |
| 1987/09/16 | 338 | 345 | 338 | 345 | 11,000 |
| 1987/09/14 | 345 | 345 | 337 | 337 | 12,000 |
| 1987/09/11 | 350 | 350 | 337 | 340 | 17,000 |
| 1987/09/10 | 350 | 352 | 343 | 348 | 13,000 |
| 1987/09/09 | 350 | 350 | 334 | 335 | 36,000 |
| 1987/09/08 | 361 | 361 | 352 | 354 | 37,000 |
| 1987/09/07 | 375 | 375 | 360 | 360 | 38,000 |
| 1987/09/05 | 400 | 400 | 380 | 390 | 96,000 |
| 1987/09/04 | 356 | 405 | 355 | 405 | 645,000 |
| 1987/09/03 | 300 | 356 | 297 | 356 | 199,000 |
| 1987/09/01 | 351 | 351 | 339 | 340 | 255,000 |
| 1987/08/31 | 282 | 340 | 282 | 340 | 163,000 |
| 1987/08/28 | 285 | 285 | 281 | 281 | 14,000 |
| 1987/08/27 | 280 | 285 | 280 | 285 | 6,000 |
| 1987/08/26 | 280 | 280 | 275 | 275 | 4,000 |
| 1987/08/25 | 279 | 279 | 279 | 279 | 4,000 |
| 1987/08/21 | 275 | 284 | 275 | 284 | 3,000 |
| 1987/08/20 | 280 | 280 | 275 | 275 | 6,000 |
| 1987/08/18 | 285 | 285 | 285 | 285 | 10,000 |
| 1987/08/17 | 285 | 285 | 285 | 285 | 1,000 |
| 1987/08/14 | 279 | 279 | 279 | 279 | 4,000 |
| 1987/08/13 | 284 | 285 | 284 | 285 | 2,000 |
| 1987/08/12 | 288 | 288 | 285 | 285 | 7,000 |
| 1987/08/10 | 288 | 288 | 288 | 288 | 2,000 |
| 1987/08/07 | 275 | 279 | 273 | 279 | 13,000 |
| 1987/08/06 | 273 | 273 | 272 | 272 | 3,000 |
| 1987/08/05 | 273 | 275 | 273 | 275 | 7,000 |
| 1987/08/04 | 273 | 273 | 273 | 273 | 3,000 |
| 1987/08/03 | 272 | 272 | 271 | 272 | 6,000 |
| 1987/08/01 | 272 | 278 | 272 | 272 | 4,000 |
| 1987/07/31 | 260 | 267 | 260 | 267 | 25,000 |
| 1987/07/29 | 260 | 260 | 260 | 260 | 12,000 |
| 1987/07/28 | 263 | 263 | 260 | 260 | 15,000 |
| 1987/07/27 | 266 | 266 | 260 | 260 | 5,000 |
| 1987/07/25 | 266 | 266 | 266 | 266 | 1,000 |
| 1987/07/23 | 261 | 262 | 260 | 260 | 9,000 |
| 1987/07/22 | 276 | 276 | 276 | 276 | 1,000 |
| 1987/07/21 | 276 | 276 | 276 | 276 | 4,000 |
| 1987/07/20 | 289 | 289 | 276 | 276 | 11,000 |
| 1987/07/17 | 276 | 290 | 276 | 290 | 23,000 |
| 1987/07/16 | 280 | 285 | 276 | 280 | 45,000 |
| 1987/07/15 | 263 | 290 | 263 | 290 | 45,000 |
| 1987/07/14 | 256 | 268 | 256 | 260 | 36,000 |
| 1987/07/13 | 255 | 255 | 255 | 255 | 1,000 |
| 1987/07/10 | 255 | 255 | 255 | 255 | 4,000 |
| 1987/07/09 | 260 | 260 | 260 | 260 | 1,000 |
| 1987/07/08 | 258 | 258 | 255 | 255 | 2,000 |
| 1987/07/06 | 258 | 260 | 258 | 260 | 4,000 |
| 1987/07/01 | 252 | 252 | 252 | 252 | 3,000 |
| 1987/06/30 | 267 | 267 | 264 | 264 | 3,000 |
| 1987/06/29 | 266 | 270 | 266 | 270 | 7,000 |
| 1987/06/27 | 251 | 260 | 251 | 260 | 4,000 |
| 1987/06/26 | 251 | 251 | 251 | 251 | 3,000 |
| 1987/06/25 | 255 | 255 | 246 | 246 | 4,000 |
| 1987/06/24 | 260 | 260 | 260 | 260 | 5,000 |
| 1987/06/23 | 251 | 251 | 246 | 246 | 10,000 |
| 1987/06/22 | 256 | 256 | 256 | 256 | 1,000 |
| 1987/06/18 | 255 | 259 | 250 | 256 | 15,000 |
| 1987/06/17 | 256 | 260 | 256 | 259 | 14,000 |
| 1987/06/16 | 259 | 260 | 256 | 260 | 18,000 |
| 1987/06/15 | 264 | 264 | 264 | 264 | 6,000 |
| 1987/06/12 | 266 | 268 | 266 | 268 | 7,000 |
| 1987/06/11 | 260 | 270 | 260 | 265 | 18,000 |
| 1987/06/10 | 249 | 260 | 249 | 260 | 27,000 |
| 1987/06/09 | 250 | 250 | 244 | 244 | 15,000 |
| 1987/06/08 | 246 | 246 | 245 | 245 | 19,000 |
| 1987/06/06 | 249 | 250 | 245 | 245 | 11,000 |
| 1987/06/05 | 249 | 249 | 245 | 249 | 5,000 |
| 1987/06/04 | 249 | 250 | 249 | 249 | 7,000 |
| 1987/06/03 | 250 | 250 | 250 | 250 | 7,000 |
| 1987/06/02 | 245 | 250 | 245 | 250 | 14,000 |
| 1987/06/01 | 240 | 241 | 235 | 241 | 6,000 |
| 1987/05/30 | 240 | 245 | 240 | 240 | 11,000 |
| 1987/05/29 | 226 | 244 | 226 | 240 | 22,000 |
| 1987/05/28 | 231 | 231 | 225 | 225 | 2,000 |
| 1987/05/27 | 230 | 235 | 230 | 231 | 9,000 |
| 1987/05/26 | 222 | 235 | 222 | 235 | 4,000 |
| 1987/05/25 | 220 | 220 | 220 | 220 | 5,000 |
| 1987/05/21 | 226 | 240 | 226 | 240 | 14,000 |
| 1987/05/20 | 227 | 228 | 226 | 226 | 7,000 |
| 1987/05/19 | 221 | 221 | 221 | 221 | 1,000 |
| 1987/05/18 | 214 | 216 | 214 | 216 | 5,000 |
| 1987/05/08 | 205 | 205 | 205 | 205 | 1,000 |
| 1987/05/06 | 206 | 214 | 206 | 207 | 3,000 |
| 1987/05/01 | 205 | 205 | 205 | 205 | 1,000 |
| 1987/04/28 | 213 | 213 | 213 | 213 | 1,000 |
| 1987/04/27 | 216 | 216 | 216 | 216 | 1,000 |
| 1987/04/25 | 213 | 213 | 213 | 213 | 3,000 |
| 1987/04/24 | 215 | 215 | 213 | 213 | 8,000 |
| 1987/04/23 | 217 | 217 | 215 | 215 | 6,000 |
| 1987/04/22 | 220 | 220 | 217 | 217 | 4,000 |
| 1987/04/21 | 220 | 220 | 220 | 220 | 4,000 |
| 1987/04/20 | 220 | 220 | 220 | 220 | 7,000 |
| 1987/04/17 | 217 | 220 | 217 | 220 | 11,000 |
| 1987/04/15 | 216 | 216 | 216 | 216 | 2,000 |
| 1987/04/14 | 216 | 216 | 216 | 216 | 3,000 |
| 1987/04/13 | 215 | 216 | 215 | 216 | 4,000 |
| 1987/04/10 | 210 | 215 | 210 | 215 | 5,000 |
| 1987/04/09 | 210 | 210 | 210 | 210 | 4,000 |
| 1987/04/08 | 210 | 210 | 210 | 210 | 1,000 |
| 1987/04/07 | 214 | 214 | 213 | 213 | 6,000 |
| 1987/04/06 | 216 | 216 | 216 | 216 | 7,000 |
| 1987/04/04 | 201 | 201 | 201 | 201 | 2,000 |
| 1987/04/02 | 200 | 200 | 200 | 200 | 1,000 |
| 1987/03/26 | 205 | 205 | 205 | 205 | 5,000 |
| 1987/03/25 | 205 | 209 | 205 | 208 | 4,000 |
| 1987/03/24 | 205 | 205 | 205 | 205 | 5,000 |
| 1987/03/23 | 204 | 206 | 204 | 206 | 2,000 |
| 1987/03/20 | 210 | 210 | 210 | 210 | 6,000 |
| 1987/03/19 | 197 | 197 | 197 | 197 | 8,000 |
| 1987/03/18 | 201 | 201 | 195 | 195 | 13,000 |
| 1987/03/17 | 200 | 200 | 200 | 200 | 2,000 |
| 1987/03/16 | 215 | 215 | 210 | 210 | 4,000 |
| 1987/03/13 | 209 | 209 | 208 | 209 | 4,000 |
| 1987/03/12 | 196 | 210 | 196 | 210 | 6,000 |
| 1987/03/11 | 196 | 196 | 196 | 196 | 2,000 |
| 1987/03/10 | 201 | 204 | 195 | 195 | 8,000 |
| 1987/03/09 | 201 | 205 | 201 | 205 | 2,000 |
| 1987/03/06 | 200 | 200 | 200 | 200 | 2,000 |
| 1987/03/05 | 200 | 200 | 199 | 200 | 9,000 |
| 1987/03/04 | 200 | 200 | 200 | 200 | 2,000 |
| 1987/03/03 | 195 | 195 | 195 | 195 | 4,000 |
| 1987/03/02 | 195 | 195 | 195 | 195 | 3,000 |
| 1987/02/28 | 200 | 200 | 200 | 200 | 4,000 |
| 1987/02/27 | 201 | 201 | 200 | 200 | 4,000 |
| 1987/02/26 | 201 | 201 | 201 | 201 | 1,000 |
| 1987/02/25 | 199 | 199 | 199 | 199 | 2,000 |
| 1987/02/24 | 207 | 207 | 200 | 200 | 4,000 |
| 1987/02/20 | 195 | 207 | 195 | 207 | 9,000 |
| 1987/02/19 | 191 | 194 | 191 | 194 | 7,000 |
| 1987/02/18 | 195 | 195 | 191 | 191 | 4,000 |
| 1987/02/17 | 195 | 195 | 190 | 190 | 4,000 |
| 1987/02/16 | 195 | 195 | 195 | 195 | 2,000 |
| 1987/02/03 | 195 | 195 | 195 | 195 | 2,000 |
| 1987/01/31 | 188 | 188 | 188 | 188 | 1,000 |
| 1987/01/30 | 188 | 188 | 187 | 187 | 5,000 |
| 1987/01/27 | 187 | 187 | 187 | 187 | 2,000 |
| 1987/01/26 | 185 | 185 | 185 | 185 | 4,000 |
| 1987/01/20 | 198 | 198 | 197 | 197 | 6,000 |
| 1987/01/19 | 196 | 197 | 196 | 197 | 3,000 |
| 1987/01/16 | 196 | 196 | 196 | 196 | 8,000 |
| 1987/01/14 | 197 | 197 | 197 | 197 | 1,000 |
| 1987/01/13 | 195 | 196 | 195 | 196 | 2,000 |