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 |
|---|---|---|---|---|---|
| 1985/12/28 | 229 | 229 | 226 | 226 | 5,000 |
| 1985/12/25 | 239 | 239 | 239 | 239 | 4,000 |
| 1985/12/23 | 226 | 226 | 226 | 226 | 2,000 |
| 1985/12/20 | 228 | 245 | 228 | 245 | 7,000 |
| 1985/12/19 | 232 | 232 | 226 | 226 | 10,000 |
| 1985/12/18 | 227 | 227 | 227 | 227 | 1,000 |
| 1985/12/17 | 226 | 226 | 226 | 226 | 2,000 |
| 1985/12/16 | 222 | 227 | 222 | 225 | 6,000 |
| 1985/12/13 | 222 | 222 | 222 | 222 | 11,000 |
| 1985/12/12 | 221 | 230 | 221 | 222 | 7,000 |
| 1985/12/11 | 215 | 215 | 215 | 215 | 5,000 |
| 1985/12/10 | 240 | 240 | 240 | 240 | 4,000 |
| 1985/12/09 | 241 | 241 | 241 | 241 | 1,000 |
| 1985/12/06 | 241 | 241 | 241 | 241 | 1,000 |
| 1985/12/05 | 245 | 245 | 241 | 241 | 5,000 |
| 1985/12/04 | 240 | 240 | 240 | 240 | 1,000 |
| 1985/12/03 | 245 | 245 | 245 | 245 | 6,000 |
| 1985/11/30 | 250 | 250 | 250 | 250 | 5,000 |
| 1985/11/29 | 247 | 250 | 247 | 250 | 3,000 |
| 1985/11/28 | 250 | 250 | 247 | 247 | 9,000 |
| 1985/11/25 | 250 | 250 | 250 | 250 | 3,000 |
| 1985/11/22 | 243 | 243 | 243 | 243 | 2,000 |
| 1985/11/21 | 243 | 243 | 243 | 243 | 5,000 |
| 1985/11/20 | 243 | 243 | 240 | 240 | 3,000 |
| 1985/11/19 | 243 | 243 | 243 | 243 | 1,000 |
| 1985/11/18 | 240 | 240 | 240 | 240 | 3,000 |
| 1985/11/14 | 234 | 234 | 234 | 234 | 1,000 |
| 1985/11/13 | 231 | 231 | 231 | 231 | 4,000 |
| 1985/11/12 | 232 | 232 | 232 | 232 | 2,000 |
| 1985/11/11 | 231 | 231 | 231 | 231 | 10,000 |
| 1985/11/08 | 235 | 235 | 231 | 231 | 12,000 |
| 1985/11/06 | 235 | 235 | 235 | 235 | 4,000 |
| 1985/11/05 | 235 | 235 | 235 | 235 | 4,000 |
| 1985/11/02 | 231 | 231 | 231 | 231 | 9,000 |
| 1985/11/01 | 240 | 240 | 230 | 230 | 23,000 |
| 1985/10/29 | 241 | 241 | 241 | 241 | 2,000 |
| 1985/10/28 | 248 | 248 | 238 | 240 | 9,000 |
| 1985/10/25 | 238 | 238 | 238 | 238 | 5,000 |
| 1985/10/24 | 241 | 241 | 239 | 239 | 6,000 |
| 1985/10/22 | 233 | 233 | 233 | 233 | 5,000 |
| 1985/10/21 | 232 | 232 | 232 | 232 | 3,000 |
| 1985/10/19 | 232 | 232 | 232 | 232 | 1,000 |
| 1985/10/14 | 231 | 231 | 231 | 231 | 4,000 |
| 1985/10/08 | 256 | 256 | 256 | 256 | 1,000 |
| 1985/10/07 | 257 | 257 | 257 | 257 | 1,000 |
| 1985/10/05 | 258 | 258 | 258 | 258 | 5,000 |
| 1985/10/04 | 245 | 250 | 245 | 250 | 7,000 |
| 1985/10/03 | 240 | 240 | 240 | 240 | 5,000 |
| 1985/10/01 | 241 | 241 | 241 | 241 | 4,000 |
| 1985/09/25 | 258 | 258 | 258 | 258 | 1,000 |
| 1985/09/24 | 259 | 259 | 259 | 259 | 3,000 |
| 1985/09/19 | 256 | 264 | 256 | 264 | 8,000 |
| 1985/09/18 | 254 | 255 | 254 | 254 | 9,000 |
| 1985/09/17 | 266 | 266 | 256 | 256 | 6,000 |
| 1985/09/13 | 255 | 259 | 255 | 259 | 18,000 |
| 1985/09/12 | 239 | 250 | 239 | 250 | 12,000 |
| 1985/09/11 | 239 | 239 | 239 | 239 | 1,000 |
| 1985/09/10 | 235 | 235 | 235 | 235 | 1,000 |
| 1985/09/09 | 234 | 234 | 234 | 234 | 1,000 |
| 1985/09/07 | 234 | 234 | 234 | 234 | 1,000 |
| 1985/09/06 | 234 | 234 | 234 | 234 | 2,000 |
| 1985/09/05 | 239 | 240 | 239 | 240 | 3,000 |
| 1985/09/04 | 235 | 240 | 235 | 235 | 8,000 |
| 1985/09/03 | 235 | 239 | 235 | 235 | 6,000 |
| 1985/09/02 | 235 | 235 | 235 | 235 | 4,000 |
| 1985/08/30 | 235 | 235 | 235 | 235 | 7,000 |
| 1985/08/28 | 230 | 243 | 230 | 243 | 9,000 |
| 1985/08/27 | 229 | 229 | 229 | 229 | 2,000 |
| 1985/08/26 | 228 | 228 | 228 | 228 | 3,000 |
| 1985/08/24 | 221 | 227 | 220 | 227 | 12,000 |
| 1985/08/22 | 220 | 220 | 220 | 220 | 3,000 |
| 1985/08/19 | 219 | 220 | 219 | 219 | 6,000 |
| 1985/08/15 | 220 | 220 | 219 | 219 | 10,000 |
| 1985/08/14 | 219 | 219 | 219 | 219 | 3,000 |
| 1985/08/13 | 219 | 219 | 219 | 219 | 2,000 |
| 1985/08/12 | 221 | 221 | 219 | 219 | 4,000 |
| 1985/08/09 | 222 | 222 | 222 | 222 | 5,000 |
| 1985/08/08 | 222 | 222 | 222 | 222 | 2,000 |
| 1985/08/07 | 222 | 222 | 222 | 222 | 4,000 |
| 1985/08/06 | 225 | 225 | 222 | 222 | 5,000 |
| 1985/08/05 | 228 | 228 | 228 | 228 | 1,000 |
| 1985/08/03 | 227 | 227 | 227 | 227 | 4,000 |
| 1985/08/02 | 225 | 225 | 221 | 221 | 9,000 |
| 1985/08/01 | 222 | 222 | 222 | 222 | 1,000 |
| 1985/07/31 | 222 | 222 | 222 | 222 | 3,000 |
| 1985/07/30 | 230 | 230 | 221 | 221 | 3,000 |
| 1985/07/29 | 231 | 231 | 231 | 231 | 6,000 |
| 1985/07/27 | 232 | 233 | 231 | 231 | 4,000 |
| 1985/07/26 | 232 | 233 | 232 | 233 | 121,000 |
| 1985/07/22 | 245 | 259 | 245 | 259 | 3,000 |
| 1985/07/19 | 242 | 245 | 242 | 245 | 3,000 |
| 1985/07/18 | 240 | 240 | 240 | 240 | 1,000 |
| 1985/07/17 | 240 | 240 | 230 | 230 | 6,000 |
| 1985/07/16 | 242 | 242 | 242 | 242 | 3,000 |
| 1985/07/11 | 250 | 250 | 250 | 250 | 1,000 |
| 1985/07/09 | 251 | 251 | 251 | 251 | 10,000 |
| 1985/07/08 | 250 | 260 | 250 | 260 | 5,000 |
| 1985/07/06 | 250 | 250 | 250 | 250 | 18,000 |
| 1985/07/05 | 243 | 243 | 243 | 243 | 11,000 |
| 1985/07/04 | 247 | 247 | 241 | 241 | 11,000 |
| 1985/07/03 | 243 | 243 | 242 | 242 | 4,000 |
| 1985/07/02 | 244 | 244 | 242 | 242 | 8,000 |
| 1985/07/01 | 249 | 249 | 242 | 242 | 4,000 |
| 1985/06/29 | 250 | 250 | 250 | 250 | 1,000 |
| 1985/06/28 | 243 | 249 | 243 | 249 | 3,000 |
| 1985/06/27 | 250 | 250 | 250 | 250 | 1,000 |
| 1985/06/26 | 242 | 242 | 242 | 242 | 8,000 |
| 1985/06/24 | 242 | 242 | 242 | 242 | 1,000 |
| 1985/06/22 | 244 | 244 | 244 | 244 | 4,000 |
| 1985/06/21 | 244 | 244 | 244 | 244 | 1,000 |
| 1985/06/20 | 250 | 250 | 250 | 250 | 2,000 |
| 1985/06/19 | 250 | 250 | 244 | 246 | 13,000 |
| 1985/06/18 | 260 | 260 | 252 | 252 | 7,000 |
| 1985/06/15 | 250 | 250 | 250 | 250 | 5,000 |
| 1985/06/14 | 251 | 251 | 251 | 251 | 5,000 |
| 1985/06/13 | 255 | 260 | 250 | 250 | 19,000 |
| 1985/06/12 | 255 | 255 | 255 | 255 | 2,000 |
| 1985/06/10 | 255 | 255 | 255 | 255 | 1,000 |
| 1985/06/07 | 252 | 252 | 252 | 252 | 1,000 |
| 1985/06/06 | 245 | 246 | 245 | 246 | 3,000 |
| 1985/06/05 | 246 | 246 | 244 | 244 | 14,000 |
| 1985/06/04 | 244 | 244 | 242 | 244 | 5,000 |
| 1985/06/03 | 245 | 245 | 244 | 244 | 4,000 |
| 1985/06/01 | 250 | 250 | 250 | 250 | 3,000 |
| 1985/05/31 | 250 | 250 | 250 | 250 | 9,000 |
| 1985/05/30 | 255 | 260 | 250 | 250 | 7,000 |
| 1985/05/29 | 255 | 255 | 255 | 255 | 4,000 |
| 1985/05/28 | 261 | 261 | 261 | 261 | 5,000 |
| 1985/05/27 | 266 | 266 | 265 | 265 | 3,000 |
| 1985/05/25 | 273 | 273 | 273 | 273 | 1,000 |
| 1985/05/23 | 279 | 279 | 279 | 279 | 11,000 |
| 1985/05/22 | 281 | 281 | 280 | 280 | 2,000 |
| 1985/05/21 | 285 | 285 | 280 | 281 | 18,000 |
| 1985/05/20 | 287 | 287 | 285 | 285 | 14,000 |
| 1985/05/17 | 287 | 290 | 286 | 286 | 16,000 |
| 1985/05/16 | 286 | 290 | 286 | 290 | 4,000 |
| 1985/05/15 | 298 | 298 | 288 | 288 | 24,000 |
| 1985/05/14 | 296 | 296 | 290 | 294 | 14,000 |
| 1985/05/13 | 299 | 300 | 295 | 300 | 22,000 |
| 1985/05/10 | 298 | 299 | 285 | 299 | 35,000 |
| 1985/05/09 | 307 | 307 | 297 | 298 | 46,000 |
| 1985/05/08 | 296 | 308 | 294 | 308 | 102,000 |
| 1985/05/07 | 285 | 295 | 285 | 293 | 68,000 |
| 1985/05/04 | 285 | 285 | 285 | 285 | 1,000 |
| 1985/05/02 | 285 | 285 | 285 | 285 | 9,000 |
| 1985/05/01 | 290 | 290 | 290 | 290 | 11,000 |
| 1985/04/30 | 285 | 290 | 285 | 290 | 52,000 |
| 1985/04/26 | 289 | 290 | 288 | 290 | 60,000 |
| 1985/04/25 | 290 | 290 | 288 | 288 | 9,000 |
| 1985/04/24 | 289 | 289 | 289 | 289 | 46,000 |
| 1985/04/22 | 292 | 292 | 288 | 290 | 23,000 |
| 1985/04/20 | 291 | 293 | 291 | 293 | 31,000 |
| 1985/04/19 | 299 | 299 | 291 | 295 | 22,000 |
| 1985/04/18 | 280 | 300 | 276 | 300 | 174,000 |
| 1985/04/16 | 293 | 293 | 291 | 291 | 25,000 |
| 1985/04/15 | 284 | 294 | 284 | 294 | 29,000 |
| 1985/04/12 | 289 | 289 | 289 | 289 | 2,000 |
| 1985/04/11 | 295 | 295 | 292 | 292 | 21,000 |
| 1985/04/10 | 286 | 295 | 285 | 295 | 146,000 |
| 1985/04/09 | 276 | 276 | 276 | 276 | 2,000 |
| 1985/04/08 | 286 | 286 | 286 | 286 | 5,000 |
| 1985/04/06 | 285 | 285 | 285 | 285 | 11,000 |
| 1985/04/04 | 295 | 299 | 282 | 292 | 62,000 |
| 1985/04/03 | 285 | 290 | 277 | 290 | 115,000 |
| 1985/04/02 | 277 | 284 | 277 | 284 | 55,000 |
| 1985/04/01 | 274 | 282 | 274 | 282 | 15,000 |
| 1985/03/29 | 289 | 289 | 283 | 283 | 25,000 |
| 1985/03/28 | 285 | 290 | 284 | 287 | 84,000 |
| 1985/03/27 | 265 | 280 | 265 | 280 | 143,000 |
| 1985/03/25 | 270 | 270 | 270 | 270 | 13,000 |
| 1985/03/23 | 271 | 271 | 270 | 270 | 11,000 |
| 1985/03/22 | 270 | 270 | 270 | 270 | 14,000 |
| 1985/03/20 | 260 | 273 | 260 | 270 | 88,000 |
| 1985/03/19 | 242 | 257 | 242 | 257 | 14,000 |
| 1985/03/18 | 242 | 242 | 241 | 241 | 4,000 |
| 1985/03/14 | 256 | 257 | 256 | 257 | 2,000 |
| 1985/03/13 | 253 | 257 | 253 | 257 | 10,000 |
| 1985/03/12 | 258 | 258 | 258 | 258 | 1,000 |
| 1985/03/11 | 258 | 258 | 258 | 258 | 4,000 |
| 1985/03/08 | 260 | 260 | 260 | 260 | 9,000 |
| 1985/03/07 | 260 | 266 | 260 | 265 | 8,000 |
| 1985/03/06 | 260 | 260 | 260 | 260 | 12,000 |
| 1985/03/04 | 277 | 277 | 265 | 265 | 8,000 |
| 1985/03/01 | 270 | 280 | 270 | 278 | 25,000 |
| 1985/02/28 | 267 | 270 | 266 | 270 | 18,000 |
| 1985/02/27 | 280 | 280 | 277 | 277 | 6,000 |
| 1985/02/26 | 278 | 280 | 278 | 278 | 8,000 |
| 1985/02/25 | 287 | 287 | 276 | 283 | 27,000 |
| 1985/02/23 | 280 | 289 | 275 | 289 | 112,000 |
| 1985/02/22 | 262 | 280 | 259 | 280 | 123,000 |
| 1985/02/21 | 265 | 267 | 264 | 266 | 19,000 |
| 1985/02/20 | 269 | 269 | 259 | 264 | 18,000 |
| 1985/02/19 | 250 | 269 | 250 | 269 | 46,000 |
| 1985/02/16 | 268 | 275 | 265 | 272 | 61,000 |
| 1985/02/15 | 260 | 280 | 260 | 267 | 147,000 |
| 1985/02/14 | 245 | 265 | 245 | 265 | 112,000 |
| 1985/02/13 | 240 | 241 | 240 | 240 | 17,000 |
| 1985/02/12 | 236 | 236 | 236 | 236 | 1,000 |
| 1985/02/08 | 235 | 240 | 230 | 230 | 5,000 |
| 1985/02/07 | 235 | 235 | 235 | 235 | 4,000 |
| 1985/02/06 | 236 | 236 | 235 | 235 | 5,000 |
| 1985/02/05 | 236 | 236 | 235 | 235 | 2,000 |
| 1985/02/04 | 235 | 240 | 232 | 240 | 11,000 |
| 1985/02/02 | 235 | 235 | 235 | 235 | 2,000 |
| 1985/02/01 | 240 | 245 | 232 | 232 | 14,000 |
| 1985/01/31 | 239 | 240 | 239 | 240 | 5,000 |
| 1985/01/30 | 245 | 245 | 240 | 240 | 19,000 |
| 1985/01/29 | 254 | 254 | 239 | 249 | 34,000 |
| 1985/01/28 | 261 | 264 | 260 | 260 | 116,000 |
| 1985/01/26 | 216 | 235 | 216 | 235 | 13,000 |
| 1985/01/25 | 210 | 210 | 210 | 210 | 14,000 |
| 1985/01/24 | 216 | 216 | 215 | 215 | 7,000 |
| 1985/01/22 | 213 | 215 | 213 | 215 | 5,000 |
| 1985/01/21 | 212 | 212 | 212 | 212 | 1,000 |
| 1985/01/19 | 220 | 225 | 220 | 225 | 5,000 |
| 1985/01/18 | 220 | 220 | 220 | 220 | 13,000 |
| 1985/01/17 | 213 | 213 | 213 | 213 | 1,000 |
| 1985/01/16 | 208 | 208 | 208 | 208 | 2,000 |
| 1985/01/14 | 211 | 211 | 206 | 206 | 4,000 |
| 1985/01/11 | 211 | 211 | 211 | 211 | 3,000 |
| 1985/01/10 | 211 | 211 | 211 | 211 | 3,000 |
| 1985/01/09 | 210 | 210 | 210 | 210 | 10,000 |
| 1985/01/08 | 210 | 210 | 210 | 210 | 5,000 |
| 1985/01/07 | 210 | 210 | 210 | 210 | 6,000 |