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 |
|---|---|---|---|---|---|
| 2026/03/27 | 11,220 | 11,980 | 11,150 | 11,160 | 51,900 |
| 2026/03/26 | 12,300 | 12,320 | 11,350 | 11,440 | 73,000 |
| 2026/03/25 | 12,420 | 12,710 | 12,230 | 12,320 | 57,500 |
| 2026/03/24 | 13,050 | 13,270 | 11,840 | 12,000 | 105,000 |
| 2026/03/23 | 14,000 | 14,000 | 11,800 | 12,330 | 243,900 |
| 2026/03/19 | 12,830 | 14,350 | 12,630 | 13,420 | 301,600 |
| 2026/03/18 | 12,060 | 13,340 | 11,460 | 12,840 | 182,500 |
| 2026/03/17 | 13,530 | 13,750 | 11,910 | 11,910 | 117,100 |
| 2026/03/16 | 14,130 | 15,000 | 12,980 | 13,300 | 191,500 |
| 2026/03/13 | 12,380 | 13,730 | 12,220 | 13,530 | 158,400 |
| 2026/03/12 | 13,000 | 14,110 | 12,250 | 12,520 | 199,700 |
| 2026/03/11 | 12,850 | 13,880 | 12,330 | 12,940 | 160,700 |
| 2026/03/10 | 11,650 | 12,370 | 11,200 | 12,000 | 130,600 |
| 2026/03/09 | 10,520 | 11,890 | 10,520 | 11,660 | 162,900 |
| 2026/03/06 | 11,500 | 11,870 | 11,030 | 11,420 | 205,900 |
| 2026/03/05 | 9,970 | 10,600 | 9,930 | 10,600 | 70,900 |
| 2026/03/04 | 9,530 | 9,910 | 9,010 | 9,100 | 63,200 |
| 2026/03/03 | 10,370 | 10,550 | 9,750 | 9,770 | 48,700 |
| 2026/03/02 | 9,780 | 10,600 | 9,590 | 10,290 | 58,300 |
| 2026/02/27 | 9,570 | 9,950 | 9,570 | 9,860 | 21,600 |
| 2026/02/26 | 10,050 | 10,100 | 9,500 | 9,670 | 56,600 |
| 2026/02/25 | 10,020 | 10,280 | 9,700 | 10,050 | 93,600 |
| 2026/02/24 | 10,230 | 10,520 | 9,620 | 9,790 | 140,900 |
| 2026/02/20 | 11,040 | 12,670 | 9,510 | 10,530 | 1,020,800 |
| 2026/02/19 | 9,690 | 10,440 | 9,390 | 10,440 | 166,600 |
| 2026/02/18 | 8,500 | 9,050 | 8,500 | 8,940 | 50,800 |
| 2026/02/17 | 8,360 | 8,450 | 8,090 | 8,300 | 20,500 |
| 2026/02/16 | 7,900 | 8,330 | 7,870 | 8,330 | 25,800 |
| 2026/02/13 | 7,990 | 7,990 | 7,640 | 7,820 | 11,700 |
| 2026/02/12 | 8,330 | 8,340 | 7,940 | 7,990 | 14,900 |
| 2026/02/10 | 8,490 | 8,700 | 8,130 | 8,310 | 34,400 |
| 2026/02/09 | 8,200 | 8,690 | 8,050 | 8,550 | 143,300 |
| 2026/02/06 | 7,320 | 7,450 | 7,030 | 7,450 | 16,400 |
| 2026/02/05 | 7,340 | 7,340 | 7,140 | 7,270 | 9,000 |
| 2026/02/04 | 7,120 | 7,360 | 7,120 | 7,340 | 13,000 |
| 2026/02/03 | 7,060 | 7,060 | 6,910 | 7,040 | 5,000 |
| 2026/02/02 | 6,840 | 7,040 | 6,840 | 6,860 | 8,700 |
| 2026/01/30 | 7,060 | 7,060 | 6,810 | 6,870 | 6,900 |
| 2026/01/29 | 6,810 | 7,040 | 6,650 | 6,990 | 15,000 |
| 2026/01/28 | 6,690 | 6,720 | 6,590 | 6,710 | 7,700 |
| 2026/01/27 | 7,000 | 7,000 | 6,660 | 6,700 | 14,100 |
| 2026/01/26 | 7,370 | 7,370 | 6,980 | 6,980 | 25,500 |
| 2026/01/23 | 7,530 | 7,530 | 7,420 | 7,430 | 8,900 |
| 2026/01/22 | 7,600 | 7,660 | 7,490 | 7,510 | 11,600 |
| 2026/01/21 | 7,600 | 7,600 | 7,420 | 7,520 | 11,300 |
| 2026/01/20 | 7,790 | 7,790 | 7,620 | 7,640 | 8,700 |
| 2026/01/19 | 7,830 | 7,960 | 7,720 | 7,720 | 11,500 |
| 2026/01/16 | 8,000 | 8,020 | 7,860 | 7,940 | 8,400 |
| 2026/01/15 | 7,940 | 7,990 | 7,890 | 7,990 | 12,700 |
| 2026/01/14 | 8,160 | 8,160 | 7,870 | 7,970 | 21,000 |
| 2026/01/13 | 8,200 | 8,400 | 8,080 | 8,150 | 95,400 |
| 2026/01/09 | 8,110 | 8,120 | 8,020 | 8,060 | 4,300 |
| 2026/01/08 | 8,200 | 8,290 | 8,060 | 8,110 | 8,300 |
| 2026/01/07 | 8,230 | 8,450 | 8,230 | 8,330 | 4,600 |
| 2026/01/06 | 8,280 | 8,350 | 8,250 | 8,340 | 2,800 |
| 2026/01/05 | 8,330 | 8,340 | 8,220 | 8,240 | 5,000 |
| 2025/12/30 | 8,200 | 8,230 | 8,050 | 8,220 | 5,600 |
| 2025/12/29 | 8,160 | 8,200 | 8,070 | 8,130 | 6,400 |
| 2025/12/26 | 8,240 | 8,280 | 8,100 | 8,120 | 4,600 |
| 2025/12/25 | 8,090 | 8,220 | 8,090 | 8,220 | 1,700 |
| 2025/12/24 | 8,290 | 8,300 | 7,980 | 8,080 | 6,600 |
| 2025/12/23 | 8,360 | 8,530 | 8,210 | 8,290 | 10,400 |
| 2025/12/22 | 7,850 | 8,210 | 7,810 | 8,210 | 12,000 |
| 2025/12/19 | 7,630 | 7,810 | 7,630 | 7,810 | 5,000 |
| 2025/12/18 | 7,610 | 7,620 | 7,520 | 7,550 | 4,300 |
| 2025/12/17 | 7,800 | 7,800 | 7,520 | 7,610 | 8,100 |
| 2025/12/16 | 7,950 | 7,950 | 7,750 | 7,750 | 8,700 |
| 2025/12/15 | 7,960 | 7,990 | 7,830 | 7,950 | 4,400 |
| 2025/12/12 | 7,930 | 8,000 | 7,910 | 8,000 | 3,600 |
| 2025/12/11 | 7,960 | 8,090 | 7,810 | 7,880 | 11,700 |
| 2025/12/10 | 8,160 | 8,180 | 7,950 | 7,980 | 8,300 |
| 2025/12/09 | 8,100 | 8,150 | 7,970 | 8,110 | 7,700 |
| 2025/12/08 | 8,010 | 8,100 | 7,980 | 8,000 | 7,400 |
| 2025/12/05 | 8,020 | 8,150 | 7,980 | 8,010 | 9,400 |
| 2025/12/04 | 8,070 | 8,080 | 7,920 | 7,930 | 9,600 |
| 2025/12/03 | 8,150 | 8,150 | 7,910 | 7,920 | 17,200 |
| 2025/12/02 | 8,450 | 8,570 | 8,050 | 8,100 | 18,300 |
| 2025/12/01 | 8,970 | 8,980 | 8,500 | 8,570 | 17,300 |
| 2025/11/28 | 9,110 | 9,150 | 8,640 | 9,110 | 20,500 |
| 2025/11/27 | 9,000 | 9,060 | 8,680 | 8,960 | 23,700 |
| 2025/11/26 | 8,250 | 8,940 | 8,210 | 8,900 | 25,100 |
| 2025/11/25 | 8,700 | 8,770 | 8,100 | 8,100 | 18,100 |
| 2025/11/21 | 8,280 | 8,680 | 8,170 | 8,600 | 11,400 |
| 2025/11/20 | 8,410 | 8,830 | 8,400 | 8,430 | 30,500 |
| 2025/11/19 | 7,670 | 7,990 | 7,420 | 7,960 | 18,200 |
| 2025/11/18 | 8,100 | 8,100 | 7,660 | 7,750 | 17,200 |
| 2025/11/17 | 8,400 | 8,400 | 8,090 | 8,100 | 14,100 |
| 2025/11/14 | 8,740 | 8,810 | 8,360 | 8,420 | 14,200 |
| 2025/11/13 | 9,050 | 9,150 | 8,820 | 8,890 | 23,100 |
| 2025/11/12 | 9,030 | 9,480 | 8,730 | 9,200 | 89,400 |
| 2025/11/11 | 8,050 | 8,050 | 7,790 | 7,980 | 10,200 |
| 2025/11/10 | 8,160 | 8,180 | 7,730 | 7,850 | 13,800 |
| 2025/11/07 | 8,280 | 8,480 | 8,150 | 8,200 | 10,600 |
| 2025/11/06 | 8,610 | 8,620 | 8,400 | 8,460 | 4,800 |
| 2025/11/05 | 8,560 | 8,610 | 8,090 | 8,540 | 11,100 |
| 2025/11/04 | 9,020 | 9,020 | 8,460 | 8,560 | 18,000 |
| 2025/10/31 | 8,770 | 9,100 | 8,710 | 9,050 | 17,200 |
| 2025/10/30 | 8,840 | 9,100 | 8,770 | 8,770 | 19,100 |
| 2025/10/29 | 8,720 | 8,890 | 8,500 | 8,770 | 11,000 |
| 2025/10/28 | 8,790 | 8,790 | 8,490 | 8,540 | 7,000 |
| 2025/10/27 | 8,840 | 8,890 | 8,610 | 8,780 | 9,700 |
| 2025/10/24 | 8,730 | 8,790 | 8,560 | 8,760 | 8,200 |
| 2025/10/23 | 8,740 | 8,740 | 8,500 | 8,510 | 6,500 |
| 2025/10/22 | 8,600 | 8,890 | 8,330 | 8,890 | 11,800 |
| 2025/10/21 | 9,260 | 9,350 | 8,570 | 8,630 | 32,800 |
| 2025/10/20 | 8,720 | 9,200 | 8,540 | 9,180 | 23,000 |
| 2025/10/17 | 8,530 | 8,680 | 8,350 | 8,420 | 6,600 |
| 2025/10/16 | 8,830 | 8,850 | 8,520 | 8,640 | 15,800 |
| 2025/10/15 | 7,920 | 8,550 | 7,920 | 8,530 | 7,500 |
| 2025/10/14 | 7,830 | 8,250 | 7,830 | 7,920 | 11,400 |
| 2025/10/10 | 8,620 | 8,680 | 8,150 | 8,200 | 12,400 |
| 2025/10/09 | 8,670 | 8,980 | 8,570 | 8,640 | 20,400 |
| 2025/10/08 | 8,730 | 9,150 | 8,550 | 8,670 | 29,300 |
| 2025/10/07 | 9,100 | 9,200 | 8,390 | 8,780 | 53,200 |
| 2025/10/06 | 8,970 | 8,970 | 8,970 | 8,970 | 5,200 |
| 2025/10/03 | 7,290 | 7,660 | 7,290 | 7,470 | 8,600 |
| 2025/10/02 | 7,700 | 7,730 | 7,280 | 7,280 | 21,500 |
| 2025/10/01 | 8,450 | 8,450 | 7,660 | 7,700 | 22,800 |
| 2025/09/30 | 8,400 | 8,660 | 8,330 | 8,510 | 4,900 |
| 2025/09/29 | 8,510 | 8,510 | 8,250 | 8,250 | 2,300 |
| 2025/09/26 | 8,500 | 8,510 | 8,350 | 8,440 | 2,600 |
| 2025/09/25 | 8,320 | 8,580 | 8,320 | 8,440 | 7,600 |
| 2025/09/24 | 8,690 | 8,690 | 8,410 | 8,440 | 9,000 |
| 2025/09/22 | 8,820 | 8,900 | 8,620 | 8,620 | 8,300 |
| 2025/09/19 | 8,620 | 8,650 | 8,200 | 8,440 | 11,400 |
| 2025/09/18 | 8,610 | 8,610 | 8,140 | 8,430 | 15,300 |
| 2025/09/17 | 8,960 | 9,000 | 8,650 | 8,690 | 9,500 |
| 2025/09/16 | 8,920 | 9,230 | 8,910 | 9,060 | 8,500 |
| 2025/09/12 | 8,900 | 9,000 | 8,760 | 8,810 | 6,700 |
| 2025/09/11 | 9,150 | 9,150 | 8,730 | 8,920 | 4,900 |
| 2025/09/10 | 8,990 | 9,130 | 8,880 | 9,000 | 5,400 |
| 2025/09/09 | 9,240 | 9,480 | 8,760 | 8,840 | 16,500 |
| 2025/09/08 | 9,210 | 9,550 | 8,920 | 8,940 | 12,700 |
| 2025/09/05 | 8,660 | 9,100 | 8,660 | 8,910 | 4,400 |
| 2025/09/04 | 8,490 | 8,770 | 8,490 | 8,730 | 4,400 |
| 2025/09/03 | 8,650 | 8,760 | 8,490 | 8,490 | 7,500 |
| 2025/09/02 | 8,960 | 9,140 | 8,740 | 8,800 | 6,800 |
| 2025/09/01 | 9,490 | 9,610 | 8,910 | 8,960 | 11,900 |
| 2025/08/29 | 8,950 | 9,800 | 8,920 | 9,600 | 20,600 |
| 2025/08/28 | 8,690 | 8,920 | 8,650 | 8,700 | 2,700 |
| 2025/08/27 | 8,920 | 8,980 | 8,650 | 8,680 | 3,900 |
| 2025/08/26 | 8,870 | 9,030 | 8,800 | 8,920 | 3,100 |
| 2025/08/25 | 8,790 | 9,030 | 8,650 | 8,870 | 7,300 |
| 2025/08/22 | 8,410 | 8,570 | 8,410 | 8,540 | 2,100 |
| 2025/08/21 | 8,410 | 8,610 | 8,410 | 8,500 | 3,200 |
| 2025/08/20 | 8,600 | 8,640 | 8,370 | 8,440 | 12,600 |
| 2025/08/19 | 8,580 | 9,000 | 8,520 | 8,710 | 18,600 |
| 2025/08/18 | 8,370 | 8,540 | 8,290 | 8,450 | 8,300 |
| 2025/08/15 | 8,460 | 8,580 | 8,310 | 8,310 | 7,000 |
| 2025/08/14 | 8,260 | 8,550 | 8,240 | 8,370 | 7,000 |
| 2025/08/13 | 8,690 | 8,690 | 8,340 | 8,340 | 7,500 |
| 2025/08/12 | 8,240 | 8,560 | 8,240 | 8,540 | 8,200 |
| 2025/08/08 | 8,330 | 8,490 | 8,150 | 8,240 | 14,600 |
| 2025/08/07 | 8,720 | 8,720 | 8,390 | 8,390 | 13,700 |
| 2025/08/06 | 8,500 | 8,880 | 8,430 | 8,590 | 15,300 |
| 2025/08/05 | 7,950 | 8,380 | 7,910 | 8,350 | 13,300 |
| 2025/08/04 | 7,730 | 8,520 | 7,600 | 7,940 | 21,100 |
| 2025/08/01 | 7,670 | 7,720 | 7,450 | 7,630 | 5,000 |
| 2025/07/31 | 7,770 | 7,790 | 7,660 | 7,720 | 4,000 |
| 2025/07/30 | 7,340 | 7,790 | 7,340 | 7,660 | 16,500 |
| 2025/07/29 | 7,690 | 7,690 | 7,290 | 7,340 | 11,300 |
| 2025/07/28 | 7,380 | 7,680 | 7,270 | 7,650 | 16,100 |
| 2025/07/25 | 7,260 | 7,500 | 7,070 | 7,230 | 15,500 |
| 2025/07/24 | 7,080 | 7,360 | 6,910 | 7,260 | 14,100 |
| 2025/07/23 | 7,150 | 7,670 | 6,910 | 7,030 | 57,300 |
| 2025/07/22 | 6,390 | 6,760 | 6,310 | 6,740 | 24,800 |
| 2025/07/18 | 6,360 | 6,360 | 6,120 | 6,190 | 7,400 |
| 2025/07/17 | 6,360 | 6,360 | 6,250 | 6,330 | 1,600 |
| 2025/07/16 | 6,360 | 6,360 | 6,210 | 6,300 | 5,600 |
| 2025/07/15 | 6,070 | 6,470 | 6,070 | 6,360 | 26,000 |
| 2025/07/14 | 5,890 | 6,080 | 5,850 | 5,970 | 4,700 |
| 2025/07/11 | 5,900 | 5,940 | 5,890 | 5,900 | 1,500 |
| 2025/07/10 | 5,930 | 5,960 | 5,920 | 5,950 | 1,600 |
| 2025/07/09 | 5,930 | 6,010 | 5,900 | 5,920 | 4,500 |
| 2025/07/08 | 5,870 | 5,940 | 5,810 | 5,930 | 3,700 |
| 2025/07/07 | 5,920 | 5,940 | 5,780 | 5,870 | 6,500 |
| 2025/07/04 | 5,910 | 5,930 | 5,810 | 5,820 | 8,800 |
| 2025/07/03 | 5,920 | 5,950 | 5,820 | 5,950 | 4,500 |
| 2025/07/02 | 5,810 | 5,960 | 5,730 | 5,840 | 2,800 |
| 2025/07/01 | 6,000 | 6,000 | 5,880 | 5,880 | 2,600 |
| 2025/06/30 | 6,020 | 6,020 | 5,750 | 5,990 | 11,700 |
| 2025/06/27 | 6,050 | 6,160 | 5,930 | 5,980 | 9,400 |
| 2025/06/26 | 5,970 | 6,070 | 5,850 | 6,030 | 7,600 |
| 2025/06/25 | 5,720 | 6,120 | 5,720 | 6,000 | 10,800 |
| 2025/06/24 | 5,900 | 5,900 | 5,760 | 5,760 | 4,100 |
| 2025/06/23 | 6,010 | 6,120 | 5,850 | 5,850 | 13,800 |
| 2025/06/20 | 6,170 | 6,180 | 5,800 | 5,940 | 36,900 |
| 2025/06/19 | 6,160 | 6,160 | 6,160 | 6,160 | 6,500 |
| 2025/06/18 | 5,190 | 5,200 | 5,100 | 5,160 | 2,000 |
| 2025/06/17 | 5,130 | 5,220 | 5,130 | 5,190 | 2,800 |
| 2025/06/16 | 5,110 | 5,160 | 5,090 | 5,090 | 1,000 |
| 2025/06/13 | 5,050 | 5,140 | 5,000 | 5,140 | 1,900 |
| 2025/06/12 | 5,140 | 5,140 | 5,090 | 5,090 | 200 |
| 2025/06/11 | 5,050 | 5,050 | 5,050 | 5,050 | 300 |
| 2025/06/10 | 5,110 | 5,170 | 5,010 | 5,100 | 1,800 |
| 2025/06/09 | 5,080 | 5,100 | 4,980 | 5,060 | 1,100 |
| 2025/06/06 | 5,000 | 5,080 | 5,000 | 5,080 | 700 |
| 2025/06/05 | 5,170 | 5,190 | 5,100 | 5,100 | 2,300 |
| 2025/06/04 | 5,160 | 5,240 | 5,160 | 5,170 | 2,800 |
| 2025/06/03 | 5,170 | 5,330 | 5,150 | 5,160 | 5,000 |