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 |
|---|---|---|---|---|---|
| 1983/12/26 | 207 | 207 | 207 | 207 | 3,000 |
| 1983/12/23 | 207 | 207 | 207 | 207 | 2,000 |
| 1983/12/22 | 205 | 206 | 205 | 206 | 5,000 |
| 1983/12/21 | 206 | 206 | 206 | 206 | 1,000 |
| 1983/12/19 | 209 | 210 | 209 | 210 | 2,000 |
| 1983/12/17 | 210 | 210 | 210 | 210 | 13,000 |
| 1983/12/16 | 210 | 210 | 210 | 210 | 5,000 |
| 1983/12/15 | 210 | 215 | 210 | 210 | 7,000 |
| 1983/12/14 | 215 | 215 | 215 | 215 | 2,000 |
| 1983/12/13 | 215 | 215 | 210 | 210 | 10,000 |
| 1983/12/12 | 215 | 216 | 215 | 215 | 22,000 |
| 1983/12/09 | 215 | 215 | 215 | 215 | 9,000 |
| 1983/12/08 | 216 | 217 | 215 | 217 | 14,000 |
| 1983/12/07 | 215 | 215 | 215 | 215 | 5,000 |
| 1983/12/06 | 225 | 225 | 225 | 225 | 4,000 |
| 1983/12/05 | 226 | 226 | 226 | 226 | 2,000 |
| 1983/12/02 | 225 | 225 | 225 | 225 | 3,000 |
| 1983/12/01 | 226 | 226 | 223 | 225 | 5,000 |
| 1983/11/29 | 226 | 226 | 226 | 226 | 1,000 |
| 1983/11/28 | 226 | 226 | 226 | 226 | 2,000 |
| 1983/11/26 | 226 | 226 | 226 | 226 | 2,000 |
| 1983/11/25 | 227 | 227 | 225 | 225 | 4,000 |
| 1983/11/24 | 226 | 226 | 226 | 226 | 3,000 |
| 1983/11/22 | 226 | 226 | 226 | 226 | 2,000 |
| 1983/11/21 | 225 | 225 | 225 | 225 | 1,000 |
| 1983/11/19 | 229 | 229 | 229 | 229 | 1,000 |
| 1983/11/18 | 229 | 229 | 229 | 229 | 1,000 |
| 1983/11/17 | 228 | 228 | 228 | 228 | 2,000 |
| 1983/11/15 | 227 | 227 | 227 | 227 | 1,000 |
| 1983/11/14 | 226 | 226 | 226 | 226 | 2,000 |
| 1983/11/10 | 225 | 225 | 225 | 225 | 1,000 |
| 1983/11/04 | 245 | 245 | 245 | 245 | 2,000 |
| 1983/11/01 | 225 | 234 | 225 | 234 | 7,000 |
| 1983/10/31 | 223 | 226 | 223 | 225 | 5,000 |
| 1983/10/29 | 221 | 221 | 221 | 221 | 4,000 |
| 1983/10/25 | 240 | 240 | 240 | 240 | 1,000 |
| 1983/10/24 | 240 | 240 | 240 | 240 | 1,000 |
| 1983/10/21 | 250 | 250 | 250 | 250 | 6,000 |
| 1983/10/19 | 233 | 233 | 233 | 233 | 2,000 |
| 1983/10/18 | 233 | 233 | 233 | 233 | 5,000 |
| 1983/10/14 | 250 | 250 | 250 | 250 | 1,000 |
| 1983/10/13 | 250 | 250 | 250 | 250 | 6,000 |
| 1983/10/07 | 250 | 250 | 250 | 250 | 9,000 |
| 1983/10/06 | 260 | 260 | 250 | 250 | 8,000 |
| 1983/10/05 | 256 | 256 | 256 | 256 | 1,000 |
| 1983/10/04 | 253 | 260 | 252 | 260 | 12,000 |
| 1983/10/03 | 250 | 252 | 250 | 252 | 6,000 |
| 1983/10/01 | 250 | 250 | 250 | 250 | 3,000 |
| 1983/09/30 | 260 | 261 | 259 | 260 | 19,000 |
| 1983/09/29 | 271 | 275 | 260 | 260 | 55,000 |
| 1983/09/28 | 264 | 270 | 260 | 270 | 73,000 |
| 1983/09/27 | 265 | 275 | 260 | 260 | 161,000 |
| 1983/09/26 | 234 | 256 | 233 | 256 | 221,000 |
| 1983/09/24 | 224 | 235 | 221 | 234 | 49,000 |
| 1983/09/22 | 220 | 224 | 220 | 224 | 7,000 |
| 1983/09/21 | 219 | 220 | 219 | 220 | 14,000 |
| 1983/09/20 | 219 | 219 | 219 | 219 | 1,000 |
| 1983/09/19 | 222 | 223 | 220 | 220 | 8,000 |
| 1983/09/17 | 224 | 224 | 224 | 224 | 10,000 |
| 1983/09/16 | 211 | 211 | 200 | 201 | 100,000 |
| 1983/09/14 | 216 | 216 | 216 | 216 | 3,000 |
| 1983/09/13 | 216 | 216 | 216 | 216 | 5,000 |
| 1983/09/08 | 217 | 217 | 217 | 217 | 1,000 |
| 1983/09/06 | 218 | 218 | 218 | 218 | 2,000 |
| 1983/09/03 | 216 | 216 | 216 | 216 | 1,000 |
| 1983/09/02 | 222 | 222 | 222 | 222 | 3,000 |
| 1983/09/01 | 220 | 225 | 215 | 215 | 8,000 |
| 1983/08/31 | 220 | 220 | 220 | 220 | 3,000 |
| 1983/08/30 | 225 | 225 | 225 | 225 | 4,000 |
| 1983/08/29 | 220 | 225 | 220 | 225 | 3,000 |
| 1983/08/27 | 225 | 225 | 220 | 220 | 4,000 |
| 1983/08/26 | 225 | 225 | 220 | 220 | 7,000 |
| 1983/08/25 | 220 | 220 | 220 | 220 | 5,000 |
| 1983/08/24 | 220 | 221 | 220 | 221 | 31,000 |
| 1983/08/23 | 218 | 218 | 218 | 218 | 3,000 |
| 1983/08/22 | 220 | 230 | 220 | 230 | 7,000 |
| 1983/08/20 | 220 | 220 | 220 | 220 | 1,000 |
| 1983/08/19 | 216 | 216 | 216 | 216 | 2,000 |
| 1983/08/18 | 220 | 220 | 215 | 215 | 2,000 |
| 1983/08/17 | 220 | 220 | 220 | 220 | 6,000 |
| 1983/08/16 | 220 | 220 | 220 | 220 | 13,000 |
| 1983/08/15 | 220 | 220 | 220 | 220 | 7,000 |
| 1983/08/11 | 221 | 221 | 220 | 220 | 3,000 |
| 1983/08/10 | 222 | 222 | 222 | 222 | 3,000 |
| 1983/08/09 | 222 | 222 | 222 | 222 | 19,000 |
| 1983/08/08 | 222 | 222 | 222 | 222 | 13,000 |
| 1983/08/05 | 222 | 222 | 222 | 222 | 4,000 |
| 1983/08/04 | 226 | 226 | 226 | 226 | 1,000 |
| 1983/08/03 | 222 | 223 | 222 | 223 | 23,000 |
| 1983/08/02 | 225 | 225 | 222 | 222 | 8,000 |
| 1983/08/01 | 228 | 233 | 225 | 225 | 3,000 |
| 1983/07/30 | 225 | 225 | 225 | 225 | 2,000 |
| 1983/07/29 | 221 | 230 | 221 | 230 | 9,000 |
| 1983/07/28 | 225 | 225 | 220 | 220 | 9,000 |
| 1983/07/26 | 235 | 238 | 235 | 236 | 9,000 |
| 1983/07/25 | 240 | 240 | 234 | 239 | 39,000 |
| 1983/07/23 | 225 | 234 | 225 | 234 | 36,000 |
| 1983/07/22 | 220 | 220 | 220 | 220 | 264,000 |
| 1983/07/21 | 220 | 220 | 220 | 220 | 46,000 |
| 1983/07/20 | 230 | 231 | 220 | 220 | 23,000 |
| 1983/07/19 | 230 | 235 | 230 | 230 | 3,000 |
| 1983/07/13 | 236 | 236 | 236 | 236 | 2,000 |
| 1983/07/09 | 235 | 235 | 235 | 235 | 5,000 |
| 1983/07/08 | 230 | 230 | 230 | 230 | 1,000 |
| 1983/07/06 | 235 | 235 | 235 | 235 | 1,000 |
| 1983/07/04 | 240 | 240 | 240 | 240 | 2,000 |
| 1983/07/01 | 220 | 220 | 220 | 220 | 4,000 |
| 1983/06/29 | 235 | 235 | 235 | 235 | 2,000 |
| 1983/06/28 | 235 | 235 | 235 | 235 | 1,000 |
| 1983/06/27 | 235 | 235 | 235 | 235 | 1,000 |
| 1983/06/25 | 231 | 235 | 231 | 235 | 2,000 |
| 1983/06/23 | 231 | 240 | 231 | 240 | 3,000 |
| 1983/06/22 | 235 | 235 | 230 | 230 | 7,000 |
| 1983/06/21 | 240 | 240 | 235 | 235 | 22,000 |
| 1983/06/20 | 237 | 239 | 236 | 239 | 9,000 |
| 1983/06/16 | 237 | 237 | 237 | 237 | 1,000 |
| 1983/06/14 | 235 | 235 | 235 | 235 | 13,000 |
| 1983/06/10 | 250 | 250 | 250 | 250 | 2,000 |
| 1983/06/09 | 250 | 250 | 250 | 250 | 6,000 |
| 1983/06/08 | 250 | 250 | 250 | 250 | 4,000 |
| 1983/06/04 | 250 | 250 | 250 | 250 | 5,000 |
| 1983/06/03 | 260 | 260 | 260 | 260 | 2,000 |
| 1983/06/01 | 261 | 261 | 260 | 260 | 3,000 |
| 1983/05/31 | 257 | 257 | 250 | 250 | 4,000 |
| 1983/05/30 | 257 | 257 | 257 | 257 | 2,000 |
| 1983/05/26 | 253 | 257 | 253 | 257 | 3,000 |
| 1983/05/25 | 258 | 258 | 258 | 258 | 2,000 |
| 1983/05/20 | 270 | 275 | 270 | 270 | 26,000 |
| 1983/05/19 | 264 | 264 | 264 | 264 | 2,000 |
| 1983/05/18 | 269 | 269 | 269 | 269 | 10,000 |
| 1983/05/17 | 274 | 274 | 274 | 274 | 10,000 |
| 1983/05/16 | 273 | 273 | 269 | 273 | 9,000 |
| 1983/05/14 | 275 | 275 | 275 | 275 | 10,000 |
| 1983/05/13 | 268 | 275 | 268 | 275 | 7,000 |
| 1983/05/12 | 269 | 269 | 268 | 268 | 12,000 |
| 1983/05/11 | 260 | 260 | 260 | 260 | 1,000 |
| 1983/05/10 | 253 | 256 | 253 | 255 | 10,000 |
| 1983/05/07 | 250 | 250 | 250 | 250 | 7,000 |
| 1983/05/06 | 243 | 245 | 243 | 245 | 9,000 |
| 1983/05/04 | 245 | 245 | 245 | 245 | 2,000 |
| 1983/05/02 | 244 | 245 | 244 | 245 | 8,000 |
| 1983/04/30 | 235 | 240 | 235 | 240 | 11,000 |
| 1983/04/28 | 236 | 236 | 236 | 236 | 2,000 |
| 1983/04/27 | 235 | 235 | 235 | 235 | 3,000 |
| 1983/04/26 | 239 | 239 | 232 | 232 | 4,000 |
| 1983/04/25 | 240 | 240 | 240 | 240 | 5,000 |
| 1983/04/23 | 241 | 241 | 240 | 240 | 4,000 |
| 1983/04/22 | 241 | 241 | 241 | 241 | 1,000 |
| 1983/04/19 | 240 | 240 | 240 | 240 | 3,000 |
| 1983/04/15 | 245 | 245 | 245 | 245 | 3,000 |
| 1983/04/13 | 245 | 245 | 245 | 245 | 3,000 |
| 1983/04/11 | 250 | 250 | 248 | 248 | 2,000 |
| 1983/04/08 | 247 | 247 | 247 | 247 | 3,000 |
| 1983/04/06 | 247 | 247 | 247 | 247 | 2,000 |
| 1983/04/05 | 245 | 250 | 245 | 245 | 16,000 |
| 1983/04/04 | 250 | 250 | 250 | 250 | 1,000 |
| 1983/04/02 | 245 | 246 | 245 | 246 | 5,000 |
| 1983/04/01 | 250 | 250 | 245 | 245 | 16,000 |
| 1983/03/31 | 245 | 245 | 245 | 245 | 1,000 |
| 1983/03/30 | 245 | 245 | 245 | 245 | 5,000 |
| 1983/03/29 | 245 | 245 | 245 | 245 | 6,000 |
| 1983/03/28 | 245 | 245 | 245 | 245 | 9,000 |
| 1983/03/26 | 250 | 250 | 240 | 240 | 6,000 |
| 1983/03/25 | 246 | 246 | 246 | 246 | 1,000 |
| 1983/03/24 | 249 | 249 | 245 | 245 | 9,000 |
| 1983/03/23 | 250 | 250 | 250 | 250 | 5,000 |
| 1983/03/18 | 250 | 250 | 250 | 250 | 1,000 |
| 1983/03/16 | 247 | 250 | 247 | 250 | 7,000 |
| 1983/03/15 | 246 | 246 | 246 | 246 | 4,000 |
| 1983/03/14 | 245 | 245 | 245 | 245 | 7,000 |
| 1983/03/12 | 245 | 245 | 245 | 245 | 6,000 |
| 1983/03/11 | 245 | 245 | 240 | 245 | 6,000 |
| 1983/03/10 | 245 | 245 | 245 | 245 | 16,000 |
| 1983/03/09 | 246 | 246 | 242 | 245 | 23,000 |
| 1983/03/08 | 249 | 249 | 245 | 245 | 3,000 |
| 1983/03/07 | 250 | 250 | 250 | 250 | 4,000 |
| 1983/03/05 | 250 | 250 | 250 | 250 | 6,000 |
| 1983/03/04 | 255 | 255 | 255 | 255 | 2,000 |
| 1983/03/03 | 250 | 250 | 250 | 250 | 9,000 |
| 1983/02/28 | 250 | 250 | 245 | 250 | 11,000 |
| 1983/02/25 | 246 | 250 | 246 | 250 | 5,000 |
| 1983/02/24 | 246 | 247 | 246 | 246 | 3,000 |
| 1983/02/23 | 247 | 247 | 247 | 247 | 3,000 |
| 1983/02/22 | 245 | 247 | 245 | 247 | 3,000 |
| 1983/02/21 | 255 | 255 | 255 | 255 | 5,000 |
| 1983/02/18 | 255 | 255 | 255 | 255 | 1,000 |
| 1983/02/17 | 258 | 260 | 258 | 258 | 9,000 |
| 1983/02/16 | 259 | 260 | 258 | 260 | 8,000 |
| 1983/02/15 | 261 | 261 | 261 | 261 | 2,000 |
| 1983/02/09 | 270 | 271 | 267 | 270 | 11,000 |
| 1983/02/07 | 243 | 244 | 243 | 244 | 5,000 |
| 1983/02/05 | 245 | 245 | 240 | 240 | 2,000 |
| 1983/02/04 | 240 | 240 | 240 | 240 | 20,000 |
| 1983/02/03 | 235 | 240 | 235 | 240 | 25,000 |
| 1983/02/02 | 235 | 235 | 235 | 235 | 3,000 |
| 1983/02/01 | 232 | 232 | 232 | 232 | 5,000 |
| 1983/01/29 | 240 | 245 | 239 | 245 | 15,000 |
| 1983/01/28 | 240 | 241 | 239 | 240 | 27,000 |
| 1983/01/27 | 250 | 255 | 250 | 250 | 8,000 |
| 1983/01/25 | 250 | 250 | 250 | 250 | 3,000 |
| 1983/01/24 | 255 | 255 | 255 | 255 | 2,000 |
| 1983/01/22 | 255 | 255 | 255 | 255 | 2,000 |
| 1983/01/21 | 257 | 257 | 257 | 257 | 1,000 |
| 1983/01/17 | 265 | 265 | 260 | 260 | 13,000 |
| 1983/01/14 | 257 | 257 | 257 | 257 | 5,000 |
| 1983/01/12 | 258 | 258 | 257 | 257 | 2,000 |
| 1983/01/11 | 260 | 260 | 255 | 255 | 19,000 |
| 1983/01/10 | 260 | 260 | 260 | 260 | 18,000 |
| 1983/01/07 | 260 | 260 | 260 | 260 | 14,000 |
| 1983/01/06 | 260 | 260 | 260 | 260 | 14,000 |
| 1983/01/05 | 260 | 260 | 260 | 260 | 5,000 |
| 1983/01/04 | 260 | 260 | 259 | 260 | 4,000 |