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 |
|---|---|---|---|---|---|
| 1986/12/25 | 210 | 210 | 210 | 210 | 1,000 |
| 1986/12/24 | 205 | 205 | 205 | 205 | 2,000 |
| 1986/12/23 | 217 | 217 | 217 | 217 | 4,000 |
| 1986/12/22 | 218 | 218 | 217 | 218 | 5,000 |
| 1986/12/18 | 219 | 219 | 219 | 219 | 4,000 |
| 1986/12/16 | 219 | 219 | 219 | 219 | 2,000 |
| 1986/12/15 | 219 | 219 | 219 | 219 | 2,000 |
| 1986/12/12 | 221 | 221 | 221 | 221 | 2,000 |
| 1986/12/09 | 225 | 225 | 225 | 225 | 2,000 |
| 1986/12/08 | 219 | 219 | 219 | 219 | 1,000 |
| 1986/12/06 | 218 | 218 | 218 | 218 | 2,000 |
| 1986/12/04 | 213 | 215 | 213 | 215 | 6,000 |
| 1986/12/03 | 215 | 215 | 213 | 213 | 2,000 |
| 1986/12/02 | 215 | 215 | 212 | 212 | 4,000 |
| 1986/12/01 | 212 | 212 | 212 | 212 | 1,000 |
| 1986/11/28 | 215 | 215 | 211 | 211 | 4,000 |
| 1986/11/27 | 211 | 211 | 211 | 211 | 2,000 |
| 1986/11/26 | 210 | 210 | 210 | 210 | 1,000 |
| 1986/11/25 | 210 | 210 | 210 | 210 | 2,000 |
| 1986/11/22 | 210 | 210 | 210 | 210 | 1,000 |
| 1986/11/20 | 207 | 207 | 207 | 207 | 1,000 |
| 1986/11/18 | 209 | 209 | 205 | 205 | 3,000 |
| 1986/11/14 | 205 | 205 | 205 | 205 | 1,000 |
| 1986/11/13 | 204 | 204 | 204 | 204 | 2,000 |
| 1986/11/12 | 203 | 205 | 203 | 205 | 6,000 |
| 1986/11/10 | 209 | 209 | 200 | 200 | 5,000 |
| 1986/11/07 | 214 | 214 | 209 | 209 | 4,000 |
| 1986/11/04 | 215 | 215 | 215 | 215 | 2,000 |
| 1986/11/01 | 210 | 210 | 210 | 210 | 4,000 |
| 1986/10/31 | 205 | 205 | 205 | 205 | 2,000 |
| 1986/10/30 | 199 | 200 | 199 | 200 | 2,000 |
| 1986/10/28 | 190 | 190 | 190 | 190 | 1,000 |
| 1986/10/25 | 188 | 188 | 188 | 188 | 1,000 |
| 1986/10/23 | 192 | 192 | 185 | 185 | 2,000 |
| 1986/10/21 | 191 | 191 | 191 | 191 | 2,000 |
| 1986/10/16 | 199 | 199 | 199 | 199 | 2,000 |
| 1986/10/15 | 205 | 205 | 205 | 205 | 1,000 |
| 1986/10/14 | 205 | 205 | 205 | 205 | 1,000 |
| 1986/10/08 | 211 | 211 | 211 | 211 | 3,000 |
| 1986/10/06 | 196 | 200 | 195 | 200 | 3,000 |
| 1986/10/04 | 190 | 190 | 190 | 190 | 5,000 |
| 1986/10/03 | 200 | 200 | 200 | 200 | 4,000 |
| 1986/10/02 | 210 | 212 | 206 | 212 | 6,000 |
| 1986/10/01 | 215 | 215 | 215 | 215 | 6,000 |
| 1986/09/30 | 220 | 220 | 220 | 220 | 4,000 |
| 1986/09/17 | 220 | 220 | 220 | 220 | 4,000 |
| 1986/09/16 | 220 | 220 | 220 | 220 | 3,000 |
| 1986/09/05 | 237 | 237 | 237 | 237 | 4,000 |
| 1986/09/04 | 237 | 237 | 237 | 237 | 2,000 |
| 1986/09/03 | 240 | 240 | 236 | 236 | 4,000 |
| 1986/09/02 | 235 | 240 | 235 | 240 | 7,000 |
| 1986/09/01 | 235 | 235 | 235 | 235 | 1,000 |
| 1986/08/30 | 228 | 230 | 228 | 230 | 4,000 |
| 1986/08/28 | 218 | 220 | 215 | 219 | 15,000 |
| 1986/08/25 | 235 | 235 | 235 | 235 | 2,000 |
| 1986/08/23 | 235 | 235 | 235 | 235 | 1,000 |
| 1986/08/22 | 239 | 239 | 239 | 239 | 4,000 |
| 1986/08/21 | 245 | 245 | 242 | 242 | 3,000 |
| 1986/08/18 | 250 | 250 | 250 | 250 | 4,000 |
| 1986/08/14 | 241 | 241 | 241 | 241 | 2,000 |
| 1986/08/13 | 245 | 245 | 241 | 241 | 3,000 |
| 1986/08/12 | 248 | 248 | 248 | 248 | 1,000 |
| 1986/08/11 | 249 | 249 | 249 | 249 | 1,000 |
| 1986/08/08 | 251 | 251 | 251 | 251 | 3,000 |
| 1986/08/06 | 254 | 254 | 251 | 251 | 4,000 |
| 1986/08/05 | 255 | 255 | 251 | 251 | 5,000 |
| 1986/08/01 | 255 | 255 | 251 | 251 | 5,000 |
| 1986/07/31 | 263 | 263 | 261 | 261 | 8,000 |
| 1986/07/29 | 280 | 280 | 270 | 270 | 6,000 |
| 1986/07/28 | 280 | 280 | 280 | 280 | 4,000 |
| 1986/07/26 | 285 | 285 | 280 | 280 | 3,000 |
| 1986/07/25 | 284 | 286 | 284 | 286 | 18,000 |
| 1986/07/23 | 286 | 286 | 272 | 272 | 8,000 |
| 1986/07/22 | 290 | 291 | 290 | 291 | 4,000 |
| 1986/07/21 | 290 | 293 | 290 | 290 | 24,000 |
| 1986/07/18 | 285 | 290 | 285 | 290 | 6,000 |
| 1986/07/17 | 291 | 291 | 290 | 290 | 9,000 |
| 1986/07/16 | 295 | 295 | 291 | 291 | 4,000 |
| 1986/07/15 | 295 | 295 | 295 | 295 | 11,000 |
| 1986/07/14 | 292 | 292 | 292 | 292 | 1,000 |
| 1986/07/11 | 291 | 291 | 290 | 290 | 7,000 |
| 1986/07/09 | 295 | 297 | 291 | 291 | 14,000 |
| 1986/07/07 | 291 | 291 | 291 | 291 | 1,000 |
| 1986/07/05 | 290 | 290 | 290 | 290 | 7,000 |
| 1986/07/04 | 288 | 290 | 288 | 290 | 6,000 |
| 1986/07/03 | 282 | 290 | 282 | 290 | 5,000 |
| 1986/07/02 | 290 | 290 | 282 | 282 | 9,000 |
| 1986/07/01 | 281 | 281 | 280 | 280 | 4,000 |
| 1986/06/30 | 290 | 290 | 280 | 280 | 7,000 |
| 1986/06/28 | 285 | 292 | 285 | 292 | 2,000 |
| 1986/06/27 | 283 | 283 | 282 | 282 | 4,000 |
| 1986/06/25 | 295 | 295 | 282 | 282 | 12,000 |
| 1986/06/24 | 300 | 300 | 295 | 295 | 11,000 |
| 1986/06/23 | 305 | 305 | 295 | 295 | 5,000 |
| 1986/06/21 | 300 | 300 | 300 | 300 | 9,000 |
| 1986/06/20 | 289 | 291 | 289 | 291 | 10,000 |
| 1986/06/19 | 285 | 291 | 285 | 288 | 23,000 |
| 1986/06/18 | 285 | 290 | 282 | 282 | 16,000 |
| 1986/06/17 | 285 | 288 | 283 | 283 | 31,000 |
| 1986/06/16 | 288 | 291 | 288 | 288 | 17,000 |
| 1986/06/13 | 285 | 290 | 283 | 283 | 10,000 |
| 1986/06/12 | 284 | 290 | 283 | 290 | 9,000 |
| 1986/06/11 | 287 | 289 | 282 | 283 | 12,000 |
| 1986/06/10 | 285 | 286 | 285 | 286 | 7,000 |
| 1986/06/09 | 285 | 286 | 285 | 286 | 6,000 |
| 1986/06/06 | 275 | 280 | 275 | 280 | 6,000 |
| 1986/06/05 | 271 | 280 | 270 | 275 | 14,000 |
| 1986/06/04 | 266 | 266 | 266 | 266 | 10,000 |
| 1986/06/03 | 280 | 280 | 271 | 271 | 20,000 |
| 1986/06/02 | 275 | 280 | 271 | 280 | 4,000 |
| 1986/05/30 | 282 | 282 | 275 | 275 | 10,000 |
| 1986/05/29 | 288 | 288 | 282 | 282 | 14,000 |
| 1986/05/28 | 290 | 290 | 285 | 288 | 7,000 |
| 1986/05/27 | 283 | 285 | 283 | 285 | 18,000 |
| 1986/05/26 | 296 | 296 | 280 | 280 | 36,000 |
| 1986/05/24 | 295 | 296 | 292 | 292 | 9,000 |
| 1986/05/23 | 294 | 295 | 291 | 291 | 14,000 |
| 1986/05/22 | 291 | 291 | 291 | 291 | 3,000 |
| 1986/05/21 | 296 | 296 | 295 | 296 | 6,000 |
| 1986/05/20 | 295 | 296 | 295 | 295 | 11,000 |
| 1986/05/19 | 301 | 302 | 301 | 301 | 7,000 |
| 1986/05/17 | 294 | 302 | 294 | 302 | 13,000 |
| 1986/05/16 | 315 | 315 | 301 | 304 | 57,000 |
| 1986/05/15 | 299 | 320 | 295 | 315 | 151,000 |
| 1986/05/14 | 286 | 290 | 285 | 290 | 51,000 |
| 1986/05/13 | 274 | 289 | 273 | 287 | 25,000 |
| 1986/05/12 | 271 | 271 | 271 | 271 | 1,000 |
| 1986/05/09 | 265 | 270 | 265 | 270 | 49,000 |
| 1986/05/08 | 263 | 263 | 263 | 263 | 1,000 |
| 1986/05/07 | 263 | 269 | 263 | 268 | 8,000 |
| 1986/05/06 | 263 | 270 | 263 | 269 | 12,000 |
| 1986/05/02 | 271 | 279 | 270 | 270 | 19,000 |
| 1986/05/01 | 265 | 270 | 265 | 270 | 7,000 |
| 1986/04/30 | 270 | 270 | 270 | 270 | 3,000 |
| 1986/04/28 | 260 | 260 | 260 | 260 | 2,000 |
| 1986/04/26 | 260 | 260 | 260 | 260 | 7,000 |
| 1986/04/25 | 280 | 280 | 270 | 270 | 22,000 |
| 1986/04/24 | 268 | 282 | 268 | 282 | 97,000 |
| 1986/04/23 | 260 | 268 | 260 | 268 | 33,000 |
| 1986/04/22 | 260 | 260 | 258 | 258 | 8,000 |
| 1986/04/21 | 262 | 262 | 260 | 260 | 2,000 |
| 1986/04/19 | 258 | 258 | 258 | 258 | 4,000 |
| 1986/04/18 | 258 | 258 | 258 | 258 | 8,000 |
| 1986/04/17 | 251 | 268 | 247 | 268 | 26,000 |
| 1986/04/16 | 242 | 246 | 242 | 246 | 9,000 |
| 1986/04/15 | 236 | 240 | 236 | 240 | 3,000 |
| 1986/04/11 | 234 | 234 | 234 | 234 | 1,000 |
| 1986/04/09 | 240 | 240 | 240 | 240 | 1,000 |
| 1986/04/07 | 235 | 235 | 232 | 232 | 7,000 |
| 1986/04/04 | 240 | 240 | 240 | 240 | 2,000 |
| 1986/04/02 | 245 | 245 | 245 | 245 | 1,000 |
| 1986/04/01 | 244 | 244 | 240 | 240 | 2,000 |
| 1986/03/28 | 246 | 246 | 245 | 245 | 7,000 |
| 1986/03/25 | 250 | 250 | 250 | 250 | 3,000 |
| 1986/03/24 | 255 | 255 | 254 | 254 | 4,000 |
| 1986/03/22 | 260 | 260 | 260 | 260 | 1,000 |
| 1986/03/20 | 260 | 260 | 260 | 260 | 1,000 |
| 1986/03/19 | 260 | 264 | 255 | 264 | 8,000 |
| 1986/03/18 | 267 | 267 | 260 | 260 | 21,000 |
| 1986/03/17 | 269 | 275 | 262 | 262 | 16,000 |
| 1986/03/15 | 261 | 261 | 261 | 261 | 3,000 |
| 1986/03/14 | 255 | 260 | 255 | 260 | 19,000 |
| 1986/03/13 | 255 | 255 | 255 | 255 | 5,000 |
| 1986/03/12 | 250 | 251 | 250 | 251 | 7,000 |
| 1986/03/11 | 250 | 250 | 248 | 250 | 12,000 |
| 1986/03/10 | 250 | 250 | 250 | 250 | 6,000 |
| 1986/03/07 | 247 | 250 | 247 | 250 | 6,000 |
| 1986/03/06 | 250 | 250 | 250 | 250 | 4,000 |
| 1986/03/04 | 250 | 250 | 245 | 245 | 7,000 |
| 1986/03/03 | 250 | 251 | 250 | 250 | 13,000 |
| 1986/03/01 | 240 | 240 | 240 | 240 | 4,000 |
| 1986/02/28 | 240 | 245 | 240 | 245 | 6,000 |
| 1986/02/27 | 240 | 240 | 240 | 240 | 8,000 |
| 1986/02/26 | 239 | 239 | 237 | 237 | 5,000 |
| 1986/02/25 | 239 | 239 | 239 | 239 | 1,000 |
| 1986/02/24 | 240 | 240 | 236 | 236 | 15,000 |
| 1986/02/22 | 239 | 239 | 239 | 239 | 3,000 |
| 1986/02/15 | 238 | 240 | 238 | 240 | 3,000 |
| 1986/02/14 | 237 | 237 | 237 | 237 | 2,000 |
| 1986/02/13 | 236 | 236 | 236 | 236 | 3,000 |
| 1986/02/12 | 240 | 240 | 240 | 240 | 4,000 |
| 1986/02/10 | 233 | 240 | 233 | 239 | 6,000 |
| 1986/02/07 | 232 | 235 | 232 | 235 | 3,000 |
| 1986/02/06 | 235 | 235 | 231 | 231 | 25,000 |
| 1986/02/04 | 231 | 235 | 231 | 235 | 3,000 |
| 1986/02/03 | 239 | 239 | 230 | 230 | 3,000 |
| 1986/02/01 | 239 | 239 | 239 | 239 | 2,000 |
| 1986/01/29 | 231 | 240 | 231 | 240 | 5,000 |
| 1986/01/28 | 235 | 235 | 235 | 235 | 12,000 |
| 1986/01/27 | 235 | 235 | 235 | 235 | 1,000 |
| 1986/01/22 | 240 | 240 | 235 | 235 | 17,000 |
| 1986/01/21 | 236 | 236 | 235 | 235 | 5,000 |
| 1986/01/20 | 240 | 240 | 235 | 235 | 3,000 |
| 1986/01/18 | 239 | 240 | 239 | 240 | 5,000 |
| 1986/01/17 | 240 | 240 | 238 | 238 | 7,000 |
| 1986/01/16 | 240 | 240 | 238 | 240 | 15,000 |
| 1986/01/14 | 239 | 240 | 235 | 240 | 18,000 |
| 1986/01/13 | 240 | 240 | 240 | 240 | 1,000 |
| 1986/01/10 | 240 | 240 | 240 | 240 | 5,000 |
| 1986/01/09 | 244 | 244 | 240 | 240 | 3,000 |
| 1986/01/08 | 239 | 239 | 239 | 239 | 2,000 |
| 1986/01/07 | 244 | 244 | 244 | 244 | 3,000 |
| 1986/01/04 | 227 | 227 | 227 | 227 | 2,000 |