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 |
|---|---|---|---|---|---|
| 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 |
| 2025/06/02 | 5,180 | 5,340 | 5,180 | 5,270 | 1,000 |
| 2025/05/30 | 5,330 | 5,330 | 5,160 | 5,160 | 4,200 |
| 2025/05/29 | 5,200 | 5,380 | 5,160 | 5,330 | 8,000 |
| 2025/05/28 | 5,060 | 5,240 | 5,060 | 5,120 | 7,000 |
| 2025/05/27 | 5,000 | 5,100 | 4,900 | 5,020 | 3,400 |
| 2025/05/26 | 5,200 | 5,280 | 5,010 | 5,010 | 11,400 |
| 2025/05/23 | 4,860 | 4,995 | 4,860 | 4,960 | 4,000 |
| 2025/05/22 | 4,660 | 4,905 | 4,545 | 4,800 | 9,100 |
| 2025/05/21 | 4,775 | 4,880 | 4,720 | 4,720 | 4,100 |
| 2025/05/20 | 4,790 | 4,790 | 4,640 | 4,750 | 1,700 |
| 2025/05/19 | 4,585 | 4,695 | 4,515 | 4,660 | 2,600 |
| 2025/05/16 | 4,630 | 4,645 | 4,600 | 4,645 | 2,000 |
| 2025/05/15 | 4,575 | 4,650 | 4,505 | 4,645 | 1,200 |
| 2025/05/14 | 4,605 | 4,625 | 4,535 | 4,625 | 800 |
| 2025/05/13 | 4,650 | 4,650 | 4,560 | 4,605 | 3,400 |
| 2025/05/12 | 4,565 | 4,605 | 4,555 | 4,605 | 300 |
| 2025/05/09 | 4,400 | 4,570 | 4,395 | 4,565 | 4,700 |
| 2025/05/08 | 4,635 | 4,635 | 4,380 | 4,420 | 6,900 |
| 2025/05/07 | 4,535 | 4,640 | 4,510 | 4,565 | 3,700 |
| 2025/05/01 | 4,685 | 4,685 | 4,530 | 4,560 | 2,100 |
| 2025/04/30 | 4,770 | 4,770 | 4,615 | 4,685 | 1,700 |
| 2025/04/28 | 4,620 | 4,700 | 4,610 | 4,700 | 2,100 |
| 2025/04/25 | 4,625 | 4,695 | 4,605 | 4,605 | 1,400 |
| 2025/04/24 | 4,630 | 4,730 | 4,630 | 4,695 | 1,300 |
| 2025/04/23 | 4,630 | 4,675 | 4,555 | 4,610 | 3,000 |
| 2025/04/22 | 4,565 | 4,565 | 4,560 | 4,560 | 300 |
| 2025/04/21 | 4,550 | 4,725 | 4,550 | 4,605 | 2,200 |
| 2025/04/18 | 4,480 | 4,640 | 4,425 | 4,590 | 6,500 |
| 2025/04/17 | 4,440 | 4,470 | 4,320 | 4,460 | 1,500 |
| 2025/04/16 | 4,410 | 4,450 | 4,410 | 4,450 | 400 |
| 2025/04/15 | 4,455 | 4,520 | 4,400 | 4,405 | 1,700 |
| 2025/04/14 | 4,380 | 4,520 | 4,380 | 4,435 | 800 |
| 2025/04/11 | 4,365 | 4,490 | 4,275 | 4,370 | 4,400 |
| 2025/04/10 | 4,615 | 4,615 | 4,365 | 4,505 | 5,600 |
| 2025/04/09 | 4,255 | 4,300 | 4,020 | 4,265 | 11,000 |
| 2025/04/08 | 4,290 | 4,570 | 4,290 | 4,400 | 12,900 |
| 2025/04/07 | 4,100 | 4,480 | 4,070 | 4,200 | 15,400 |
| 2025/04/04 | 4,920 | 4,945 | 4,380 | 4,765 | 17,600 |
| 2025/04/03 | 5,010 | 5,120 | 4,950 | 5,090 | 5,300 |
| 2025/04/02 | 5,110 | 5,280 | 5,100 | 5,100 | 4,700 |
| 2025/04/01 | 5,260 | 5,370 | 5,180 | 5,180 | 2,900 |
| 2025/03/31 | 5,250 | 5,390 | 5,100 | 5,340 | 4,700 |
| 2025/03/28 | 5,340 | 5,480 | 5,340 | 5,440 | 1,800 |
| 2025/03/27 | 5,440 | 5,440 | 5,340 | 5,440 | 300 |
| 2025/03/26 | 5,370 | 5,440 | 5,370 | 5,440 | 600 |
| 2025/03/25 | 5,450 | 5,450 | 5,450 | 5,450 | 100 |
| 2025/03/24 | 5,500 | 5,500 | 5,340 | 5,450 | 5,700 |
| 2025/03/21 | 5,560 | 5,660 | 5,500 | 5,500 | 3,800 |
| 2025/03/19 | 5,670 | 5,740 | 5,520 | 5,540 | 5,200 |
| 2025/03/18 | 5,810 | 5,810 | 5,510 | 5,600 | 7,100 |
| 2025/03/17 | 5,500 | 5,760 | 5,400 | 5,710 | 10,300 |
| 2025/03/14 | 5,410 | 5,550 | 5,320 | 5,320 | 3,800 |
| 2025/03/13 | 5,250 | 5,460 | 5,250 | 5,460 | 3,100 |
| 2025/03/12 | 5,220 | 5,270 | 5,170 | 5,270 | 1,300 |
| 2025/03/11 | 5,210 | 5,230 | 5,080 | 5,220 | 3,200 |
| 2025/03/10 | 5,300 | 5,350 | 5,250 | 5,300 | 11,200 |
| 2025/03/07 | 5,170 | 5,340 | 5,170 | 5,300 | 2,100 |
| 2025/03/06 | 5,330 | 5,400 | 5,280 | 5,360 | 2,600 |
| 2025/03/05 | 5,110 | 5,300 | 5,110 | 5,230 | 3,300 |
| 2025/03/04 | 5,160 | 5,210 | 5,070 | 5,110 | 3,100 |
| 2025/03/03 | 5,160 | 5,250 | 5,160 | 5,230 | 900 |
| 2025/02/28 | 5,060 | 5,250 | 5,060 | 5,160 | 4,800 |
| 2025/02/27 | 5,250 | 5,340 | 5,160 | 5,160 | 3,400 |
| 2025/02/26 | 5,150 | 5,230 | 5,050 | 5,190 | 5,400 |
| 2025/02/25 | 5,110 | 5,260 | 5,110 | 5,160 | 3,300 |
| 2025/02/21 | 5,130 | 5,250 | 5,100 | 5,130 | 4,300 |
| 2025/02/20 | 5,240 | 5,360 | 5,130 | 5,130 | 8,000 |
| 2025/02/19 | 5,540 | 5,680 | 5,310 | 5,310 | 9,900 |
| 2025/02/18 | 5,240 | 5,550 | 5,240 | 5,510 | 10,600 |
| 2025/02/17 | 5,150 | 5,240 | 5,150 | 5,230 | 900 |
| 2025/02/14 | 5,240 | 5,320 | 5,180 | 5,180 | 3,000 |
| 2025/02/13 | 5,070 | 5,270 | 5,070 | 5,190 | 3,800 |
| 2025/02/12 | 5,110 | 5,170 | 5,080 | 5,130 | 4,500 |
| 2025/02/10 | 5,300 | 5,330 | 5,140 | 5,140 | 7,000 |
| 2025/02/07 | 5,120 | 5,320 | 5,120 | 5,200 | 8,800 |
| 2025/02/06 | 5,230 | 5,280 | 5,100 | 5,120 | 8,600 |
| 2025/02/05 | 5,330 | 5,350 | 5,220 | 5,230 | 4,300 |
| 2025/02/04 | 5,290 | 5,360 | 5,290 | 5,290 | 3,400 |
| 2025/02/03 | 5,360 | 5,360 | 5,190 | 5,190 | 8,100 |
| 2025/01/31 | 5,410 | 5,470 | 5,340 | 5,370 | 5,400 |
| 2025/01/30 | 5,480 | 5,500 | 5,400 | 5,400 | 6,500 |
| 2025/01/29 | 5,660 | 5,700 | 5,440 | 5,440 | 11,700 |
| 2025/01/28 | 5,700 | 5,700 | 5,540 | 5,590 | 18,400 |
| 2025/01/27 | 5,660 | 5,970 | 5,660 | 5,700 | 24,400 |
| 2025/01/24 | 5,650 | 5,660 | 5,450 | 5,650 | 14,600 |
| 2025/01/23 | 5,560 | 5,800 | 5,560 | 5,630 | 19,600 |
| 2025/01/22 | 5,440 | 5,640 | 5,440 | 5,500 | 14,000 |
| 2025/01/21 | 5,380 | 5,410 | 5,260 | 5,400 | 8,100 |
| 2025/01/20 | 5,480 | 5,560 | 5,330 | 5,330 | 12,600 |
| 2025/01/17 | 5,580 | 5,750 | 5,450 | 5,480 | 13,000 |
| 2025/01/16 | 5,950 | 5,960 | 5,580 | 5,580 | 12,100 |
| 2025/01/15 | 6,150 | 6,150 | 5,650 | 5,800 | 30,800 |
| 2025/01/14 | 6,010 | 6,220 | 5,840 | 6,130 | 45,000 |
| 2025/01/10 | 6,900 | 7,020 | 6,740 | 7,000 | 15,400 |
| 2025/01/09 | 6,990 | 7,160 | 6,840 | 6,840 | 11,700 |
| 2025/01/08 | 6,980 | 7,190 | 6,980 | 7,090 | 14,100 |
| 2025/01/07 | 7,130 | 7,140 | 6,980 | 7,000 | 14,000 |
| 2025/01/06 | 7,550 | 7,550 | 7,100 | 7,120 | 17,100 |
| 2024/12/30 | 7,520 | 7,600 | 7,300 | 7,410 | 8,600 |
| 2024/12/27 | 7,270 | 7,540 | 7,250 | 7,490 | 17,000 |
| 2024/12/26 | 7,130 | 7,260 | 6,910 | 7,120 | 25,700 |
| 2024/12/25 | 7,390 | 7,640 | 7,090 | 7,110 | 22,400 |
| 2024/12/24 | 7,670 | 7,750 | 7,390 | 7,390 | 22,500 |
| 2024/12/23 | 7,250 | 7,600 | 7,120 | 7,570 | 28,500 |
| 2024/12/20 | 6,930 | 7,310 | 6,880 | 7,100 | 31,700 |
| 2024/12/19 | 7,050 | 7,100 | 6,530 | 6,890 | 85,800 |
| 2024/12/18 | 6,800 | 6,990 | 6,730 | 6,850 | 16,800 |
| 2024/12/17 | 6,950 | 6,980 | 6,610 | 6,720 | 25,600 |
| 2024/12/16 | 6,740 | 6,970 | 6,610 | 6,950 | 21,300 |
| 2024/12/13 | 6,360 | 6,690 | 6,320 | 6,680 | 7,700 |
| 2024/12/12 | 6,500 | 6,500 | 6,320 | 6,420 | 9,800 |
| 2024/12/11 | 6,200 | 6,540 | 6,200 | 6,430 | 16,300 |
| 2024/12/10 | 6,520 | 6,910 | 6,110 | 6,160 | 36,100 |
| 2024/12/09 | 6,070 | 6,690 | 6,020 | 6,670 | 65,500 |
| 2024/12/06 | 5,640 | 5,830 | 5,640 | 5,830 | 8,600 |
| 2024/12/05 | 5,440 | 5,730 | 5,420 | 5,620 | 13,000 |
| 2024/12/04 | 5,380 | 5,500 | 5,350 | 5,460 | 8,100 |
| 2024/12/03 | 5,400 | 5,640 | 5,380 | 5,480 | 10,700 |
| 2024/12/02 | 5,600 | 5,600 | 5,340 | 5,390 | 20,700 |
| 2024/11/29 | 5,670 | 5,730 | 5,410 | 5,500 | 7,800 |
| 2024/11/28 | 5,530 | 5,670 | 5,510 | 5,670 | 3,300 |
| 2024/11/27 | 5,610 | 5,650 | 5,350 | 5,650 | 11,400 |
| 2024/11/26 | 5,740 | 5,770 | 5,520 | 5,660 | 15,400 |
| 2024/11/25 | 5,890 | 5,970 | 5,660 | 5,780 | 11,300 |
| 2024/11/22 | 5,970 | 6,000 | 5,790 | 5,790 | 9,000 |
| 2024/11/21 | 6,140 | 6,160 | 5,910 | 5,910 | 6,900 |
| 2024/11/20 | 6,010 | 6,100 | 5,930 | 6,050 | 12,300 |
| 2024/11/19 | 5,800 | 6,140 | 5,700 | 6,140 | 16,100 |
| 2024/11/18 | 5,880 | 5,950 | 5,710 | 5,710 | 6,700 |
| 2024/11/15 | 6,100 | 6,190 | 5,850 | 5,850 | 11,700 |
| 2024/11/14 | 5,880 | 6,030 | 5,710 | 6,030 | 9,100 |
| 2024/11/13 | 5,840 | 5,890 | 5,620 | 5,890 | 5,000 |
| 2024/11/12 | 5,970 | 6,200 | 5,850 | 5,880 | 18,400 |
| 2024/11/11 | 5,690 | 5,960 | 5,690 | 5,960 | 12,000 |
| 2024/11/08 | 5,530 | 5,680 | 5,490 | 5,670 | 11,100 |
| 2024/11/07 | 5,350 | 5,550 | 5,330 | 5,480 | 11,200 |
| 2024/11/06 | 5,430 | 5,600 | 5,320 | 5,330 | 13,100 |
| 2024/11/05 | 5,330 | 5,440 | 5,290 | 5,330 | 7,000 |
| 2024/11/01 | 5,290 | 5,480 | 5,290 | 5,300 | 12,900 |
| 2024/10/31 | 5,480 | 5,650 | 5,370 | 5,460 | 24,500 |
| 2024/10/30 | 6,220 | 6,220 | 5,670 | 5,740 | 37,600 |
| 2024/10/29 | 5,380 | 6,120 | 5,300 | 5,820 | 67,600 |
| 2024/10/28 | 5,010 | 5,400 | 5,010 | 5,220 | 10,700 |
| 2024/10/25 | 5,070 | 5,260 | 4,925 | 5,010 | 16,800 |
| 2024/10/24 | 5,080 | 5,180 | 4,970 | 5,100 | 15,000 |
| 2024/10/23 | 5,130 | 5,480 | 5,110 | 5,150 | 35,100 |
| 2024/10/22 | 5,000 | 5,560 | 4,930 | 5,030 | 82,400 |
| 2024/10/21 | 5,350 | 5,350 | 4,930 | 4,930 | 18,800 |
| 2024/10/18 | 5,090 | 5,270 | 5,070 | 5,250 | 19,800 |
| 2024/10/17 | 4,780 | 5,330 | 4,780 | 5,190 | 24,500 |
| 2024/10/16 | 4,705 | 4,750 | 4,700 | 4,745 | 1,500 |
| 2024/10/15 | 4,840 | 4,845 | 4,720 | 4,750 | 5,100 |
| 2024/10/11 | 4,805 | 4,920 | 4,805 | 4,845 | 3,700 |
| 2024/10/10 | 4,935 | 4,935 | 4,750 | 4,830 | 5,400 |
| 2024/10/09 | 5,080 | 5,190 | 4,935 | 4,970 | 5,700 |
| 2024/10/08 | 5,070 | 5,160 | 5,000 | 5,030 | 7,900 |
| 2024/10/07 | 5,610 | 5,610 | 5,090 | 5,140 | 42,400 |
| 2024/10/04 | 5,030 | 5,470 | 4,860 | 5,310 | 31,400 |
| 2024/10/03 | 4,960 | 5,060 | 4,900 | 4,990 | 5,800 |
| 2024/10/02 | 4,905 | 4,920 | 4,815 | 4,820 | 2,400 |
| 2024/10/01 | 4,735 | 4,845 | 4,665 | 4,800 | 3,200 |
| 2024/09/30 | 4,650 | 4,750 | 4,505 | 4,665 | 11,900 |
| 2024/09/27 | 4,695 | 4,950 | 4,665 | 4,930 | 9,800 |
| 2024/09/26 | 4,575 | 4,755 | 4,575 | 4,655 | 7,200 |
| 2024/09/25 | 4,565 | 4,720 | 4,535 | 4,625 | 4,100 |
| 2024/09/24 | 4,615 | 4,615 | 4,505 | 4,570 | 7,000 |
| 2024/09/20 | 4,395 | 4,550 | 4,350 | 4,460 | 5,000 |
| 2024/09/19 | 4,200 | 4,460 | 4,200 | 4,365 | 4,900 |
| 2024/09/18 | 4,355 | 4,370 | 4,200 | 4,200 | 6,400 |
| 2024/09/17 | 4,360 | 4,360 | 4,270 | 4,330 | 1,800 |
| 2024/09/13 | 4,280 | 4,350 | 4,270 | 4,290 | 900 |
| 2024/09/12 | 4,260 | 4,370 | 4,260 | 4,320 | 1,600 |
| 2024/09/11 | 4,295 | 4,295 | 4,260 | 4,260 | 700 |
| 2024/09/10 | 4,295 | 4,360 | 4,295 | 4,360 | 300 |
| 2024/09/09 | 4,060 | 4,365 | 4,060 | 4,365 | 2,000 |
| 2024/09/06 | 4,275 | 4,295 | 4,085 | 4,190 | 4,500 |
| 2024/09/05 | 4,275 | 4,355 | 4,205 | 4,275 | 1,900 |
| 2024/09/04 | 4,415 | 4,415 | 4,310 | 4,315 | 2,700 |
| 2024/09/03 | 4,630 | 4,630 | 4,460 | 4,515 | 3,200 |
| 2024/09/02 | 4,480 | 4,525 | 4,420 | 4,490 | 2,600 |
| 2024/08/30 | 4,455 | 4,570 | 4,370 | 4,400 | 4,400 |
| 2024/08/29 | 4,400 | 4,445 | 4,355 | 4,385 | 2,500 |
| 2024/08/28 | 4,395 | 4,445 | 4,395 | 4,415 | 1,100 |
| 2024/08/27 | 4,480 | 4,500 | 4,370 | 4,390 | 12,200 |
| 2024/08/26 | 4,530 | 4,530 | 4,410 | 4,480 | 2,900 |
| 2024/08/23 | 4,590 | 4,590 | 4,535 | 4,550 | 1,300 |
| 2024/08/22 | 4,570 | 4,655 | 4,525 | 4,590 | 2,900 |
| 2024/08/21 | 4,635 | 4,635 | 4,550 | 4,570 | 5,100 |
| 2024/08/20 | 4,765 | 4,765 | 4,675 | 4,675 | 2,300 |
| 2024/08/19 | 4,720 | 4,740 | 4,545 | 4,625 | 3,800 |
| 2024/08/16 | 4,880 | 4,880 | 4,695 | 4,725 | 4,500 |