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 |
|---|---|---|---|---|---|
| 1984/12/26 | 211 | 212 | 208 | 208 | 13,000 |
| 1984/12/24 | 218 | 218 | 210 | 211 | 3,000 |
| 1984/12/21 | 218 | 218 | 218 | 218 | 5,000 |
| 1984/12/19 | 213 | 217 | 210 | 217 | 12,000 |
| 1984/12/18 | 217 | 217 | 217 | 217 | 3,000 |
| 1984/12/17 | 218 | 218 | 217 | 217 | 4,000 |
| 1984/12/14 | 217 | 217 | 217 | 217 | 2,000 |
| 1984/12/13 | 217 | 217 | 217 | 217 | 2,000 |
| 1984/12/12 | 217 | 217 | 217 | 217 | 3,000 |
| 1984/12/11 | 217 | 217 | 217 | 217 | 2,000 |
| 1984/12/10 | 213 | 213 | 213 | 213 | 1,000 |
| 1984/12/06 | 217 | 217 | 217 | 217 | 5,000 |
| 1984/12/05 | 216 | 216 | 216 | 216 | 4,000 |
| 1984/12/04 | 216 | 216 | 216 | 216 | 1,000 |
| 1984/12/03 | 216 | 216 | 216 | 216 | 1,000 |
| 1984/11/29 | 212 | 212 | 212 | 212 | 3,000 |
| 1984/11/28 | 210 | 210 | 210 | 210 | 2,000 |
| 1984/11/26 | 229 | 229 | 229 | 229 | 1,000 |
| 1984/11/22 | 230 | 230 | 230 | 230 | 1,000 |
| 1984/11/17 | 225 | 227 | 225 | 227 | 7,000 |
| 1984/11/16 | 225 | 225 | 225 | 225 | 2,000 |
| 1984/11/15 | 227 | 227 | 226 | 227 | 6,000 |
| 1984/11/14 | 220 | 228 | 220 | 228 | 2,000 |
| 1984/11/13 | 222 | 222 | 221 | 221 | 16,000 |
| 1984/11/09 | 208 | 209 | 203 | 203 | 58,000 |
| 1984/11/05 | 226 | 226 | 226 | 226 | 2,000 |
| 1984/11/01 | 221 | 221 | 221 | 221 | 3,000 |
| 1984/10/30 | 221 | 221 | 221 | 221 | 1,000 |
| 1984/10/29 | 220 | 220 | 220 | 220 | 3,000 |
| 1984/10/26 | 221 | 221 | 221 | 221 | 2,000 |
| 1984/10/25 | 219 | 219 | 219 | 219 | 4,000 |
| 1984/10/24 | 211 | 211 | 211 | 211 | 4,000 |
| 1984/10/22 | 210 | 210 | 210 | 210 | 5,000 |
| 1984/10/18 | 209 | 209 | 209 | 209 | 2,000 |
| 1984/10/16 | 207 | 207 | 207 | 207 | 3,000 |
| 1984/10/15 | 206 | 206 | 206 | 206 | 2,000 |
| 1984/10/12 | 207 | 207 | 207 | 207 | 3,000 |
| 1984/10/08 | 206 | 206 | 206 | 206 | 3,000 |
| 1984/10/05 | 206 | 206 | 205 | 206 | 4,000 |
| 1984/10/04 | 211 | 211 | 211 | 211 | 2,000 |
| 1984/10/03 | 206 | 206 | 206 | 206 | 3,000 |
| 1984/10/02 | 206 | 206 | 205 | 205 | 5,000 |
| 1984/09/27 | 205 | 205 | 205 | 205 | 3,000 |
| 1984/09/26 | 209 | 209 | 209 | 209 | 3,000 |
| 1984/09/25 | 218 | 218 | 212 | 212 | 5,000 |
| 1984/09/22 | 220 | 220 | 218 | 218 | 4,000 |
| 1984/09/21 | 218 | 218 | 218 | 218 | 2,000 |
| 1984/09/20 | 218 | 218 | 218 | 218 | 7,000 |
| 1984/09/18 | 218 | 218 | 218 | 218 | 3,000 |
| 1984/09/11 | 218 | 218 | 218 | 218 | 1,000 |
| 1984/09/10 | 216 | 216 | 216 | 216 | 3,000 |
| 1984/09/04 | 216 | 216 | 216 | 216 | 1,000 |
| 1984/09/03 | 214 | 214 | 214 | 214 | 2,000 |
| 1984/08/31 | 213 | 213 | 213 | 213 | 4,000 |
| 1984/08/27 | 213 | 213 | 213 | 213 | 3,000 |
| 1984/08/25 | 210 | 210 | 210 | 210 | 7,000 |
| 1984/08/23 | 213 | 213 | 213 | 213 | 1,000 |
| 1984/08/22 | 213 | 213 | 213 | 213 | 5,000 |
| 1984/08/20 | 212 | 212 | 212 | 212 | 1,000 |
| 1984/08/17 | 212 | 212 | 212 | 212 | 4,000 |
| 1984/08/16 | 212 | 212 | 212 | 212 | 1,000 |
| 1984/08/15 | 212 | 212 | 212 | 212 | 5,000 |
| 1984/08/14 | 212 | 212 | 212 | 212 | 1,000 |
| 1984/08/13 | 212 | 212 | 212 | 212 | 1,000 |
| 1984/08/08 | 212 | 212 | 212 | 212 | 2,000 |
| 1984/08/06 | 210 | 212 | 210 | 212 | 2,000 |
| 1984/08/04 | 212 | 212 | 212 | 212 | 1,000 |
| 1984/08/03 | 211 | 216 | 211 | 216 | 5,000 |
| 1984/08/02 | 216 | 216 | 210 | 211 | 16,000 |
| 1984/08/01 | 216 | 216 | 216 | 216 | 5,000 |
| 1984/07/31 | 216 | 216 | 216 | 216 | 4,000 |
| 1984/07/30 | 216 | 216 | 216 | 216 | 2,000 |
| 1984/07/28 | 216 | 216 | 216 | 216 | 3,000 |
| 1984/07/27 | 217 | 217 | 217 | 217 | 1,000 |
| 1984/07/26 | 216 | 216 | 216 | 216 | 2,000 |
| 1984/07/25 | 216 | 216 | 216 | 216 | 2,000 |
| 1984/07/24 | 216 | 216 | 216 | 216 | 3,000 |
| 1984/07/23 | 216 | 216 | 216 | 216 | 3,000 |
| 1984/07/21 | 218 | 218 | 216 | 216 | 12,000 |
| 1984/07/20 | 218 | 218 | 218 | 218 | 4,000 |
| 1984/07/19 | 217 | 217 | 215 | 215 | 8,000 |
| 1984/07/18 | 218 | 218 | 218 | 218 | 2,000 |
| 1984/07/17 | 219 | 219 | 219 | 219 | 1,000 |
| 1984/07/16 | 220 | 220 | 220 | 220 | 1,000 |
| 1984/07/13 | 220 | 220 | 220 | 220 | 2,000 |
| 1984/07/12 | 219 | 219 | 219 | 219 | 3,000 |
| 1984/07/11 | 220 | 220 | 220 | 220 | 2,000 |
| 1984/07/10 | 218 | 218 | 218 | 218 | 5,000 |
| 1984/07/09 | 221 | 221 | 218 | 218 | 4,000 |
| 1984/07/07 | 218 | 218 | 217 | 217 | 6,000 |
| 1984/07/06 | 223 | 223 | 215 | 215 | 22,000 |
| 1984/07/05 | 230 | 230 | 225 | 225 | 6,000 |
| 1984/07/04 | 230 | 230 | 230 | 230 | 5,000 |
| 1984/07/03 | 236 | 236 | 236 | 236 | 1,000 |
| 1984/06/30 | 248 | 249 | 236 | 236 | 10,000 |
| 1984/06/29 | 250 | 250 | 249 | 249 | 15,000 |
| 1984/06/28 | 252 | 253 | 248 | 250 | 44,000 |
| 1984/06/27 | 267 | 268 | 254 | 255 | 149,000 |
| 1984/06/26 | 230 | 252 | 230 | 252 | 182,000 |
| 1984/06/25 | 215 | 231 | 215 | 231 | 21,000 |
| 1984/06/22 | 214 | 214 | 214 | 214 | 4,000 |
| 1984/06/21 | 214 | 214 | 214 | 214 | 3,000 |
| 1984/06/20 | 211 | 213 | 211 | 212 | 17,000 |
| 1984/06/19 | 212 | 212 | 212 | 212 | 6,000 |
| 1984/06/18 | 211 | 211 | 211 | 211 | 2,000 |
| 1984/06/14 | 210 | 210 | 210 | 210 | 2,000 |
| 1984/06/13 | 203 | 210 | 203 | 210 | 19,000 |
| 1984/06/12 | 205 | 205 | 205 | 205 | 10,000 |
| 1984/06/11 | 207 | 207 | 207 | 207 | 3,000 |
| 1984/06/08 | 209 | 209 | 208 | 208 | 3,000 |
| 1984/06/07 | 211 | 211 | 210 | 210 | 4,000 |
| 1984/06/06 | 210 | 210 | 210 | 210 | 4,000 |
| 1984/06/05 | 210 | 210 | 210 | 210 | 10,000 |
| 1984/06/04 | 211 | 211 | 211 | 211 | 1,000 |
| 1984/05/31 | 210 | 210 | 210 | 210 | 8,000 |
| 1984/05/30 | 210 | 210 | 210 | 210 | 12,000 |
| 1984/05/28 | 210 | 210 | 210 | 210 | 1,000 |
| 1984/05/24 | 210 | 210 | 210 | 210 | 4,000 |
| 1984/05/23 | 209 | 210 | 209 | 210 | 4,000 |
| 1984/05/22 | 210 | 210 | 209 | 209 | 10,000 |
| 1984/05/21 | 210 | 210 | 210 | 210 | 5,000 |
| 1984/05/19 | 210 | 210 | 210 | 210 | 2,000 |
| 1984/05/18 | 210 | 210 | 210 | 210 | 10,000 |
| 1984/05/17 | 216 | 216 | 211 | 211 | 6,000 |
| 1984/05/16 | 215 | 215 | 215 | 215 | 1,000 |
| 1984/05/15 | 216 | 216 | 215 | 215 | 2,000 |
| 1984/05/10 | 218 | 218 | 218 | 218 | 1,000 |
| 1984/05/08 | 217 | 217 | 216 | 216 | 3,000 |
| 1984/05/04 | 216 | 216 | 216 | 216 | 1,000 |
| 1984/05/02 | 215 | 215 | 215 | 215 | 8,000 |
| 1984/04/28 | 218 | 225 | 218 | 225 | 2,000 |
| 1984/04/27 | 225 | 225 | 225 | 225 | 1,000 |
| 1984/04/26 | 216 | 216 | 216 | 216 | 3,000 |
| 1984/04/25 | 215 | 215 | 215 | 215 | 3,000 |
| 1984/04/19 | 213 | 213 | 213 | 213 | 1,000 |
| 1984/04/18 | 214 | 214 | 214 | 214 | 18,000 |
| 1984/04/11 | 214 | 214 | 214 | 214 | 8,000 |
| 1984/04/09 | 220 | 220 | 214 | 214 | 3,000 |
| 1984/04/07 | 214 | 220 | 214 | 220 | 3,000 |
| 1984/04/06 | 213 | 213 | 213 | 213 | 6,000 |
| 1984/04/04 | 228 | 228 | 228 | 228 | 3,000 |
| 1984/04/03 | 230 | 230 | 230 | 230 | 6,000 |
| 1984/04/02 | 214 | 214 | 214 | 214 | 2,000 |
| 1984/03/30 | 213 | 213 | 213 | 213 | 2,000 |
| 1984/03/29 | 220 | 220 | 220 | 220 | 1,000 |
| 1984/03/28 | 223 | 230 | 223 | 230 | 6,000 |
| 1984/03/26 | 213 | 220 | 213 | 220 | 4,000 |
| 1984/03/23 | 214 | 214 | 213 | 213 | 3,000 |
| 1984/03/22 | 212 | 212 | 212 | 212 | 5,000 |
| 1984/03/19 | 210 | 210 | 210 | 210 | 3,000 |
| 1984/03/16 | 220 | 220 | 220 | 220 | 9,000 |
| 1984/03/15 | 225 | 225 | 224 | 224 | 10,000 |
| 1984/03/14 | 222 | 222 | 222 | 222 | 9,000 |
| 1984/03/13 | 235 | 235 | 232 | 232 | 3,000 |
| 1984/03/12 | 225 | 225 | 225 | 225 | 4,000 |
| 1984/03/09 | 230 | 230 | 230 | 230 | 3,000 |
| 1984/03/07 | 236 | 236 | 230 | 230 | 7,000 |
| 1984/03/05 | 243 | 243 | 243 | 243 | 2,000 |
| 1984/03/03 | 245 | 245 | 245 | 245 | 2,000 |
| 1984/03/02 | 241 | 245 | 240 | 245 | 12,000 |
| 1984/03/01 | 240 | 241 | 240 | 241 | 7,000 |
| 1984/02/29 | 230 | 240 | 230 | 240 | 9,000 |
| 1984/02/28 | 242 | 242 | 240 | 240 | 7,000 |
| 1984/02/27 | 245 | 245 | 240 | 240 | 3,000 |
| 1984/02/25 | 249 | 250 | 246 | 246 | 6,000 |
| 1984/02/23 | 248 | 248 | 246 | 246 | 5,000 |
| 1984/02/22 | 250 | 250 | 249 | 249 | 9,000 |
| 1984/02/21 | 252 | 253 | 250 | 250 | 11,000 |
| 1984/02/20 | 255 | 259 | 252 | 254 | 10,000 |
| 1984/02/18 | 253 | 255 | 252 | 255 | 31,000 |
| 1984/02/17 | 234 | 253 | 234 | 253 | 20,000 |
| 1984/02/16 | 255 | 255 | 254 | 254 | 21,000 |
| 1984/02/15 | 265 | 265 | 260 | 260 | 138,000 |
| 1984/02/14 | 265 | 268 | 260 | 265 | 132,000 |
| 1984/02/13 | 220 | 230 | 220 | 230 | 6,000 |
| 1984/02/10 | 225 | 225 | 225 | 225 | 8,000 |
| 1984/02/09 | 216 | 221 | 216 | 221 | 17,000 |
| 1984/02/08 | 215 | 215 | 215 | 215 | 2,000 |
| 1984/02/06 | 213 | 215 | 212 | 212 | 20,000 |
| 1984/02/03 | 214 | 214 | 214 | 214 | 1,000 |
| 1984/02/02 | 213 | 213 | 213 | 213 | 4,000 |
| 1984/01/31 | 214 | 214 | 214 | 214 | 2,000 |
| 1984/01/30 | 213 | 213 | 213 | 213 | 4,000 |
| 1984/01/28 | 219 | 219 | 219 | 219 | 2,000 |
| 1984/01/27 | 220 | 220 | 220 | 220 | 2,000 |
| 1984/01/26 | 220 | 220 | 220 | 220 | 7,000 |
| 1984/01/25 | 220 | 220 | 220 | 220 | 3,000 |
| 1984/01/24 | 212 | 212 | 212 | 212 | 6,000 |
| 1984/01/23 | 211 | 211 | 210 | 210 | 11,000 |
| 1984/01/21 | 216 | 224 | 216 | 224 | 3,000 |
| 1984/01/19 | 216 | 216 | 216 | 216 | 12,000 |
| 1984/01/18 | 220 | 220 | 216 | 216 | 2,000 |
| 1984/01/17 | 220 | 220 | 215 | 215 | 7,000 |
| 1984/01/13 | 214 | 214 | 214 | 214 | 1,000 |
| 1984/01/12 | 211 | 211 | 211 | 211 | 5,000 |
| 1984/01/11 | 220 | 221 | 220 | 221 | 11,000 |
| 1984/01/09 | 210 | 210 | 210 | 210 | 10,000 |
| 1984/01/06 | 210 | 210 | 210 | 210 | 7,000 |
| 1984/01/05 | 210 | 210 | 210 | 210 | 2,000 |
| 1984/01/04 | 208 | 208 | 208 | 208 | 3,000 |