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 |
|---|---|---|---|---|---|
| 1990/12/28 | 670 | 670 | 670 | 670 | 1,000 |
| 1990/12/27 | 660 | 660 | 660 | 660 | 1,000 |
| 1990/12/21 | 660 | 660 | 660 | 660 | 2,000 |
| 1990/12/13 | 650 | 650 | 650 | 650 | 2,000 |
| 1990/12/10 | 650 | 650 | 650 | 650 | 1,000 |
| 1990/12/03 | 680 | 680 | 680 | 680 | 1,000 |
| 1990/11/22 | 675 | 680 | 675 | 680 | 17,000 |
| 1990/11/21 | 678 | 679 | 660 | 665 | 31,000 |
| 1990/11/20 | 690 | 690 | 680 | 680 | 31,000 |
| 1990/11/16 | 690 | 690 | 690 | 690 | 3,000 |
| 1990/11/15 | 691 | 700 | 691 | 700 | 2,000 |
| 1990/11/14 | 691 | 691 | 691 | 691 | 1,000 |
| 1990/11/13 | 680 | 680 | 680 | 680 | 6,000 |
| 1990/11/07 | 730 | 730 | 730 | 730 | 2,000 |
| 1990/11/05 | 730 | 730 | 730 | 730 | 3,000 |
| 1990/10/31 | 790 | 790 | 790 | 790 | 1,000 |
| 1990/10/30 | 791 | 791 | 791 | 791 | 1,000 |
| 1990/10/26 | 781 | 781 | 781 | 781 | 4,000 |
| 1990/10/24 | 750 | 750 | 750 | 750 | 8,000 |
| 1990/10/22 | 721 | 730 | 721 | 730 | 2,000 |
| 1990/10/19 | 700 | 700 | 700 | 700 | 6,000 |
| 1990/10/18 | 680 | 680 | 680 | 680 | 2,000 |
| 1990/10/15 | 670 | 670 | 670 | 670 | 2,000 |
| 1990/10/12 | 650 | 651 | 650 | 651 | 3,000 |
| 1990/10/11 | 670 | 670 | 650 | 650 | 7,000 |
| 1990/10/09 | 670 | 670 | 670 | 670 | 9,000 |
| 1990/10/08 | 680 | 680 | 670 | 670 | 9,000 |
| 1990/10/05 | 690 | 690 | 670 | 670 | 3,000 |
| 1990/10/03 | 651 | 651 | 650 | 650 | 2,000 |
| 1990/10/02 | 630 | 630 | 621 | 625 | 8,000 |
| 1990/09/25 | 711 | 711 | 711 | 711 | 2,000 |
| 1990/09/21 | 710 | 710 | 701 | 701 | 3,000 |
| 1990/09/19 | 740 | 740 | 730 | 730 | 4,000 |
| 1990/09/18 | 765 | 765 | 737 | 750 | 9,000 |
| 1990/09/17 | 763 | 765 | 763 | 765 | 3,000 |
| 1990/09/13 | 750 | 750 | 750 | 750 | 1,000 |
| 1990/09/11 | 751 | 752 | 750 | 750 | 12,000 |
| 1990/09/10 | 760 | 761 | 760 | 761 | 4,000 |
| 1990/09/05 | 800 | 800 | 800 | 800 | 4,000 |
| 1990/08/31 | 880 | 880 | 880 | 880 | 1,000 |
| 1990/08/29 | 910 | 910 | 890 | 890 | 3,000 |
| 1990/08/28 | 880 | 920 | 880 | 919 | 6,000 |
| 1990/08/21 | 940 | 940 | 940 | 940 | 6,000 |
| 1990/08/20 | 940 | 940 | 940 | 940 | 1,000 |
| 1990/08/17 | 945 | 945 | 945 | 945 | 2,000 |
| 1990/08/15 | 940 | 950 | 940 | 940 | 7,000 |
| 1990/08/14 | 966 | 970 | 940 | 940 | 6,000 |
| 1990/08/13 | 1,000 | 1,000 | 970 | 970 | 10,000 |
| 1990/08/10 | 990 | 1,000 | 980 | 1,000 | 36,000 |
| 1990/08/09 | 990 | 990 | 980 | 980 | 12,000 |
| 1990/08/08 | 979 | 990 | 969 | 990 | 15,000 |
| 1990/08/07 | 980 | 980 | 960 | 980 | 71,000 |
| 1990/08/06 | 1,000 | 1,010 | 993 | 1,010 | 62,000 |
| 1990/08/03 | 989 | 1,020 | 989 | 1,020 | 87,000 |
| 1990/08/02 | 950 | 960 | 950 | 960 | 6,000 |
| 1990/08/01 | 960 | 960 | 955 | 955 | 7,000 |
| 1990/07/31 | 996 | 998 | 940 | 940 | 27,000 |
| 1990/07/30 | 970 | 1,000 | 965 | 990 | 82,000 |
| 1990/07/27 | 959 | 960 | 954 | 960 | 38,000 |
| 1990/07/26 | 899 | 900 | 899 | 900 | 9,000 |
| 1990/07/25 | 890 | 900 | 890 | 900 | 5,000 |
| 1990/07/23 | 910 | 910 | 900 | 900 | 3,000 |
| 1990/07/20 | 900 | 910 | 900 | 910 | 6,000 |
| 1990/07/18 | 911 | 915 | 910 | 910 | 4,000 |
| 1990/07/17 | 920 | 920 | 910 | 910 | 11,000 |
| 1990/07/16 | 905 | 920 | 905 | 920 | 11,000 |
| 1990/07/13 | 905 | 905 | 905 | 905 | 2,000 |
| 1990/07/12 | 900 | 910 | 900 | 910 | 8,000 |
| 1990/07/11 | 900 | 900 | 900 | 900 | 4,000 |
| 1990/07/10 | 911 | 925 | 905 | 905 | 12,000 |
| 1990/07/09 | 899 | 905 | 899 | 905 | 6,000 |
| 1990/07/06 | 877 | 900 | 873 | 900 | 11,000 |
| 1990/07/05 | 864 | 867 | 864 | 867 | 14,000 |
| 1990/07/04 | 866 | 866 | 857 | 863 | 18,000 |
| 1990/07/03 | 865 | 866 | 864 | 866 | 9,000 |
| 1990/07/02 | 861 | 862 | 850 | 862 | 11,000 |
| 1990/06/29 | 861 | 861 | 861 | 861 | 2,000 |
| 1990/06/28 | 861 | 861 | 861 | 861 | 1,000 |
| 1990/06/26 | 861 | 861 | 861 | 861 | 3,000 |
| 1990/06/25 | 853 | 860 | 853 | 860 | 6,000 |
| 1990/06/20 | 872 | 872 | 870 | 870 | 8,000 |
| 1990/06/19 | 899 | 899 | 871 | 871 | 12,000 |
| 1990/06/18 | 900 | 900 | 899 | 900 | 18,000 |
| 1990/06/15 | 900 | 900 | 900 | 900 | 8,000 |
| 1990/06/14 | 900 | 900 | 900 | 900 | 8,000 |
| 1990/06/13 | 859 | 861 | 859 | 859 | 9,000 |
| 1990/06/12 | 856 | 856 | 856 | 856 | 1,000 |
| 1990/06/11 | 852 | 857 | 852 | 855 | 5,000 |
| 1990/06/08 | 850 | 851 | 850 | 851 | 13,000 |
| 1990/06/07 | 879 | 879 | 850 | 850 | 5,000 |
| 1990/06/06 | 891 | 891 | 880 | 880 | 10,000 |
| 1990/06/05 | 891 | 891 | 891 | 891 | 2,000 |
| 1990/06/04 | 890 | 900 | 890 | 900 | 4,000 |
| 1990/06/01 | 890 | 890 | 870 | 880 | 4,000 |
| 1990/05/31 | 890 | 890 | 890 | 890 | 1,000 |
| 1990/05/30 | 870 | 870 | 870 | 870 | 3,000 |
| 1990/05/29 | 871 | 890 | 871 | 890 | 4,000 |
| 1990/05/28 | 874 | 874 | 870 | 870 | 2,000 |
| 1990/05/25 | 875 | 875 | 874 | 874 | 3,000 |
| 1990/05/24 | 890 | 890 | 889 | 889 | 2,000 |
| 1990/05/23 | 900 | 900 | 900 | 900 | 1,000 |
| 1990/05/22 | 881 | 895 | 881 | 895 | 9,000 |
| 1990/05/18 | 959 | 959 | 959 | 959 | 1,000 |
| 1990/05/17 | 930 | 960 | 930 | 960 | 76,000 |
| 1990/05/16 | 900 | 930 | 899 | 930 | 11,000 |
| 1990/05/15 | 895 | 902 | 895 | 897 | 11,000 |
| 1990/05/14 | 886 | 890 | 885 | 885 | 9,000 |
| 1990/05/11 | 879 | 879 | 879 | 879 | 1,000 |
| 1990/05/10 | 850 | 866 | 850 | 866 | 11,000 |
| 1990/05/09 | 830 | 830 | 830 | 830 | 1,000 |
| 1990/05/08 | 802 | 804 | 802 | 803 | 4,000 |
| 1990/05/07 | 800 | 801 | 800 | 801 | 7,000 |
| 1990/05/02 | 800 | 800 | 800 | 800 | 1,000 |
| 1990/05/01 | 800 | 800 | 799 | 800 | 8,000 |
| 1990/04/27 | 825 | 825 | 799 | 799 | 25,000 |
| 1990/04/24 | 735 | 735 | 735 | 735 | 11,000 |
| 1990/04/23 | 730 | 730 | 730 | 730 | 4,000 |
| 1990/04/20 | 719 | 735 | 719 | 730 | 7,000 |
| 1990/04/17 | 720 | 720 | 700 | 700 | 5,000 |
| 1990/04/16 | 729 | 730 | 715 | 715 | 5,000 |
| 1990/04/13 | 730 | 735 | 730 | 730 | 15,000 |
| 1990/04/12 | 750 | 750 | 730 | 730 | 5,000 |
| 1990/04/11 | 731 | 750 | 731 | 750 | 8,000 |
| 1990/04/10 | 720 | 730 | 720 | 730 | 10,000 |
| 1990/04/06 | 665 | 670 | 665 | 670 | 12,000 |
| 1990/04/04 | 740 | 740 | 740 | 740 | 14,000 |
| 1990/04/03 | 800 | 800 | 800 | 800 | 6,000 |
| 1990/03/30 | 830 | 850 | 830 | 850 | 26,000 |
| 1990/03/29 | 850 | 850 | 830 | 830 | 11,000 |
| 1990/03/28 | 851 | 851 | 850 | 850 | 2,000 |
| 1990/03/27 | 838 | 851 | 838 | 850 | 14,000 |
| 1990/03/26 | 838 | 838 | 835 | 838 | 14,000 |
| 1990/03/19 | 950 | 950 | 949 | 949 | 3,000 |
| 1990/03/16 | 950 | 950 | 950 | 950 | 1,000 |
| 1990/03/15 | 979 | 979 | 970 | 970 | 3,000 |
| 1990/03/14 | 990 | 990 | 980 | 980 | 9,000 |
| 1990/03/13 | 1,000 | 1,020 | 1,000 | 1,000 | 16,000 |
| 1990/03/12 | 1,040 | 1,040 | 1,040 | 1,040 | 2,000 |
| 1990/03/09 | 1,060 | 1,060 | 1,010 | 1,010 | 31,000 |
| 1990/03/08 | 1,020 | 1,050 | 1,010 | 1,040 | 19,000 |
| 1990/03/07 | 1,020 | 1,020 | 1,000 | 1,010 | 161,000 |
| 1990/03/06 | 1,010 | 1,010 | 1,010 | 1,010 | 6,000 |
| 1990/03/05 | 1,010 | 1,030 | 1,010 | 1,020 | 3,000 |
| 1990/03/02 | 1,030 | 1,030 | 1,030 | 1,030 | 15,000 |
| 1990/03/01 | 1,030 | 1,030 | 1,030 | 1,030 | 11,000 |
| 1990/02/27 | 933 | 933 | 933 | 933 | 8,000 |
| 1990/02/26 | 981 | 982 | 981 | 982 | 4,000 |
| 1990/02/23 | 1,010 | 1,010 | 1,000 | 1,000 | 10,000 |
| 1990/02/22 | 1,050 | 1,050 | 1,010 | 1,010 | 19,000 |
| 1990/02/21 | 1,060 | 1,070 | 1,050 | 1,050 | 12,000 |
| 1990/02/20 | 1,070 | 1,070 | 1,060 | 1,060 | 15,000 |
| 1990/02/19 | 1,050 | 1,070 | 1,050 | 1,070 | 2,000 |
| 1990/02/16 | 1,070 | 1,070 | 1,070 | 1,070 | 4,000 |
| 1990/02/15 | 1,030 | 1,060 | 1,030 | 1,060 | 19,000 |
| 1990/02/14 | 1,140 | 1,140 | 1,090 | 1,090 | 17,000 |
| 1990/02/13 | 1,140 | 1,140 | 1,120 | 1,140 | 39,000 |
| 1990/02/09 | 1,110 | 1,120 | 1,100 | 1,120 | 34,000 |
| 1990/02/08 | 1,110 | 1,120 | 1,100 | 1,110 | 64,000 |
| 1990/02/07 | 1,040 | 1,090 | 1,040 | 1,080 | 63,000 |
| 1990/02/06 | 1,010 | 1,030 | 1,010 | 1,020 | 29,000 |
| 1990/02/05 | 1,010 | 1,010 | 1,000 | 1,000 | 15,000 |
| 1990/02/02 | 1,000 | 1,020 | 996 | 1,010 | 24,000 |
| 1990/02/01 | 1,000 | 1,000 | 995 | 995 | 16,000 |
| 1990/01/31 | 985 | 1,000 | 985 | 995 | 21,000 |
| 1990/01/30 | 1,020 | 1,020 | 985 | 985 | 18,000 |
| 1990/01/29 | 1,020 | 1,020 | 1,000 | 1,000 | 12,000 |
| 1990/01/26 | 1,010 | 1,010 | 1,010 | 1,010 | 7,000 |
| 1990/01/24 | 1,030 | 1,030 | 1,020 | 1,020 | 8,000 |
| 1990/01/23 | 1,010 | 1,010 | 1,000 | 1,000 | 10,000 |
| 1990/01/19 | 1,030 | 1,030 | 1,000 | 1,010 | 15,000 |
| 1990/01/18 | 1,040 | 1,040 | 1,020 | 1,030 | 15,000 |
| 1990/01/17 | 1,020 | 1,040 | 1,020 | 1,030 | 20,000 |
| 1990/01/16 | 1,040 | 1,040 | 1,020 | 1,020 | 12,000 |
| 1990/01/12 | 1,010 | 1,050 | 1,010 | 1,040 | 36,000 |
| 1990/01/11 | 1,020 | 1,030 | 1,000 | 1,000 | 13,000 |
| 1990/01/10 | 1,020 | 1,020 | 1,000 | 1,000 | 31,000 |
| 1990/01/09 | 1,020 | 1,050 | 1,010 | 1,020 | 17,000 |
| 1990/01/08 | 1,000 | 1,000 | 1,000 | 1,000 | 8,000 |
| 1990/01/05 | 976 | 976 | 960 | 960 | 27,000 |
| 1990/01/04 | 966 | 966 | 966 | 966 | 3,000 |