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 |
|---|---|---|---|---|---|
| 1996/12/30 | 385 | 385 | 385 | 385 | 1,000 |
| 1996/12/27 | 365 | 365 | 365 | 365 | 7,000 |
| 1996/12/26 | 370 | 370 | 365 | 365 | 4,000 |
| 1996/12/25 | 394 | 394 | 385 | 385 | 5,000 |
| 1996/12/20 | 385 | 385 | 380 | 385 | 10,000 |
| 1996/12/19 | 390 | 390 | 390 | 390 | 3,000 |
| 1996/12/18 | 403 | 403 | 400 | 400 | 13,000 |
| 1996/12/17 | 401 | 401 | 400 | 400 | 3,000 |
| 1996/12/13 | 400 | 400 | 400 | 400 | 3,000 |
| 1996/12/12 | 400 | 400 | 400 | 400 | 1,000 |
| 1996/12/11 | 401 | 401 | 400 | 400 | 6,000 |
| 1996/12/10 | 402 | 402 | 402 | 402 | 1,000 |
| 1996/12/09 | 410 | 410 | 400 | 400 | 4,000 |
| 1996/12/06 | 410 | 410 | 410 | 410 | 2,000 |
| 1996/12/05 | 418 | 418 | 411 | 411 | 4,000 |
| 1996/12/03 | 433 | 433 | 433 | 433 | 1,000 |
| 1996/12/02 | 439 | 439 | 433 | 433 | 3,000 |
| 1996/11/28 | 450 | 450 | 450 | 450 | 1,000 |
| 1996/11/27 | 451 | 451 | 451 | 451 | 2,000 |
| 1996/11/26 | 455 | 455 | 451 | 451 | 4,000 |
| 1996/11/25 | 455 | 455 | 455 | 455 | 5,000 |
| 1996/11/22 | 459 | 459 | 456 | 456 | 2,000 |
| 1996/11/21 | 462 | 462 | 461 | 461 | 12,000 |
| 1996/11/20 | 461 | 461 | 460 | 460 | 6,000 |
| 1996/11/19 | 468 | 468 | 461 | 461 | 9,000 |
| 1996/11/15 | 471 | 471 | 471 | 471 | 1,000 |
| 1996/11/14 | 469 | 469 | 469 | 469 | 6,000 |
| 1996/11/13 | 467 | 467 | 467 | 467 | 1,000 |
| 1996/11/12 | 470 | 470 | 465 | 465 | 4,000 |
| 1996/11/11 | 470 | 470 | 470 | 470 | 1,000 |
| 1996/11/08 | 471 | 471 | 470 | 470 | 12,000 |
| 1996/11/07 | 466 | 466 | 466 | 466 | 8,000 |
| 1996/11/06 | 461 | 461 | 461 | 461 | 2,000 |
| 1996/11/05 | 466 | 466 | 466 | 466 | 3,000 |
| 1996/11/01 | 476 | 476 | 476 | 476 | 2,000 |
| 1996/10/31 | 465 | 480 | 465 | 480 | 14,000 |
| 1996/10/30 | 470 | 470 | 467 | 467 | 8,000 |
| 1996/10/29 | 475 | 475 | 470 | 475 | 19,000 |
| 1996/10/28 | 475 | 475 | 470 | 475 | 5,000 |
| 1996/10/25 | 473 | 473 | 473 | 473 | 1,000 |
| 1996/10/24 | 475 | 475 | 473 | 473 | 2,000 |
| 1996/10/23 | 480 | 480 | 475 | 475 | 6,000 |
| 1996/10/22 | 475 | 475 | 475 | 475 | 2,000 |
| 1996/10/21 | 474 | 474 | 474 | 474 | 1,000 |
| 1996/10/17 | 465 | 465 | 450 | 451 | 34,000 |
| 1996/10/15 | 465 | 465 | 465 | 465 | 1,000 |
| 1996/10/14 | 464 | 464 | 464 | 464 | 1,000 |
| 1996/10/11 | 484 | 484 | 465 | 465 | 5,000 |
| 1996/10/09 | 484 | 484 | 484 | 484 | 3,000 |
| 1996/10/04 | 485 | 485 | 475 | 475 | 6,000 |
| 1996/10/03 | 484 | 484 | 481 | 484 | 5,000 |
| 1996/10/02 | 465 | 465 | 465 | 465 | 1,000 |
| 1996/10/01 | 462 | 462 | 462 | 462 | 1,000 |
| 1996/09/27 | 456 | 460 | 456 | 457 | 5,000 |
| 1996/09/26 | 457 | 460 | 456 | 460 | 3,000 |
| 1996/09/25 | 460 | 460 | 456 | 456 | 5,000 |
| 1996/09/24 | 460 | 460 | 460 | 460 | 2,000 |
| 1996/09/20 | 460 | 460 | 460 | 460 | 2,000 |
| 1996/09/17 | 456 | 456 | 456 | 456 | 2,000 |
| 1996/09/12 | 454 | 456 | 454 | 456 | 3,000 |
| 1996/09/11 | 460 | 460 | 454 | 454 | 13,000 |
| 1996/09/10 | 460 | 460 | 456 | 460 | 3,000 |
| 1996/09/09 | 480 | 480 | 471 | 471 | 2,000 |
| 1996/09/06 | 480 | 480 | 480 | 480 | 2,000 |
| 1996/09/05 | 490 | 490 | 481 | 481 | 2,000 |
| 1996/09/02 | 490 | 490 | 490 | 490 | 2,000 |
| 1996/08/30 | 490 | 490 | 490 | 490 | 12,000 |
| 1996/08/29 | 491 | 491 | 491 | 491 | 2,000 |
| 1996/08/28 | 491 | 491 | 491 | 491 | 2,000 |
| 1996/08/27 | 491 | 491 | 491 | 491 | 5,000 |
| 1996/08/26 | 491 | 491 | 491 | 491 | 10,000 |
| 1996/08/23 | 500 | 500 | 491 | 491 | 7,000 |
| 1996/08/22 | 509 | 509 | 505 | 505 | 3,000 |
| 1996/08/21 | 504 | 504 | 504 | 504 | 1,000 |
| 1996/08/20 | 499 | 500 | 490 | 490 | 6,000 |
| 1996/08/19 | 490 | 490 | 489 | 489 | 4,000 |
| 1996/08/16 | 470 | 470 | 470 | 470 | 1,000 |
| 1996/08/14 | 460 | 460 | 460 | 460 | 10,000 |
| 1996/08/13 | 460 | 461 | 460 | 460 | 8,000 |
| 1996/08/12 | 455 | 455 | 451 | 455 | 22,000 |
| 1996/08/09 | 465 | 465 | 456 | 460 | 16,000 |
| 1996/08/08 | 481 | 481 | 470 | 470 | 7,000 |
| 1996/08/07 | 480 | 480 | 480 | 480 | 15,000 |
| 1996/08/06 | 490 | 491 | 483 | 483 | 8,000 |
| 1996/08/05 | 492 | 492 | 492 | 492 | 6,000 |
| 1996/08/02 | 501 | 501 | 494 | 494 | 2,000 |
| 1996/08/01 | 492 | 495 | 492 | 494 | 5,000 |
| 1996/07/31 | 501 | 501 | 500 | 500 | 11,000 |
| 1996/07/30 | 505 | 505 | 500 | 501 | 4,000 |
| 1996/07/29 | 520 | 520 | 505 | 505 | 3,000 |
| 1996/07/26 | 509 | 519 | 509 | 519 | 4,000 |
| 1996/07/25 | 505 | 506 | 505 | 506 | 5,000 |
| 1996/07/24 | 525 | 526 | 525 | 526 | 3,000 |
| 1996/07/23 | 530 | 530 | 525 | 525 | 6,000 |
| 1996/07/22 | 540 | 540 | 533 | 533 | 6,000 |
| 1996/07/19 | 536 | 536 | 536 | 536 | 2,000 |
| 1996/07/18 | 536 | 536 | 530 | 530 | 6,000 |
| 1996/07/17 | 537 | 537 | 535 | 535 | 2,000 |
| 1996/07/16 | 540 | 540 | 540 | 540 | 3,000 |
| 1996/07/15 | 542 | 560 | 536 | 560 | 8,000 |
| 1996/07/12 | 550 | 550 | 530 | 532 | 13,000 |
| 1996/07/11 | 561 | 571 | 550 | 550 | 14,000 |
| 1996/07/10 | 560 | 570 | 560 | 561 | 7,000 |
| 1996/07/09 | 570 | 570 | 561 | 561 | 6,000 |
| 1996/07/01 | 598 | 598 | 598 | 598 | 1,000 |
| 1996/06/28 | 561 | 579 | 560 | 579 | 4,000 |
| 1996/06/27 | 561 | 580 | 561 | 580 | 4,000 |
| 1996/06/26 | 561 | 561 | 560 | 560 | 11,000 |
| 1996/06/25 | 581 | 581 | 560 | 560 | 15,000 |
| 1996/06/24 | 581 | 581 | 580 | 580 | 2,000 |
| 1996/06/21 | 580 | 580 | 580 | 580 | 4,000 |
| 1996/06/20 | 581 | 581 | 580 | 580 | 9,000 |
| 1996/06/19 | 583 | 583 | 582 | 582 | 4,000 |
| 1996/06/17 | 583 | 583 | 582 | 582 | 2,000 |
| 1996/06/14 | 600 | 600 | 582 | 582 | 9,000 |
| 1996/06/12 | 580 | 600 | 580 | 600 | 3,000 |
| 1996/06/11 | 580 | 580 | 580 | 580 | 3,000 |
| 1996/06/10 | 580 | 580 | 580 | 580 | 1,000 |
| 1996/06/07 | 581 | 600 | 581 | 590 | 6,000 |
| 1996/06/06 | 605 | 605 | 580 | 580 | 10,000 |
| 1996/06/05 | 610 | 615 | 610 | 615 | 4,000 |
| 1996/06/04 | 637 | 637 | 619 | 619 | 5,000 |
| 1996/06/03 | 639 | 640 | 632 | 637 | 26,000 |
| 1996/05/31 | 638 | 645 | 630 | 630 | 13,000 |
| 1996/05/30 | 650 | 650 | 637 | 638 | 18,000 |
| 1996/05/29 | 644 | 651 | 636 | 636 | 35,000 |
| 1996/05/28 | 648 | 648 | 640 | 645 | 17,000 |
| 1996/05/27 | 650 | 650 | 640 | 650 | 27,000 |
| 1996/05/24 | 669 | 669 | 638 | 640 | 54,000 |
| 1996/05/23 | 636 | 673 | 635 | 665 | 205,000 |
| 1996/05/22 | 625 | 628 | 602 | 628 | 99,000 |
| 1996/05/21 | 602 | 616 | 602 | 615 | 76,000 |
| 1996/05/17 | 585 | 591 | 582 | 582 | 6,000 |
| 1996/05/16 | 584 | 588 | 584 | 588 | 4,000 |
| 1996/05/15 | 590 | 590 | 581 | 585 | 16,000 |
| 1996/05/14 | 591 | 591 | 590 | 590 | 7,000 |
| 1996/05/13 | 602 | 602 | 590 | 590 | 21,000 |
| 1996/05/10 | 600 | 600 | 590 | 600 | 12,000 |
| 1996/05/09 | 600 | 610 | 600 | 610 | 9,000 |
| 1996/05/08 | 614 | 614 | 591 | 600 | 11,000 |
| 1996/05/07 | 582 | 630 | 582 | 615 | 38,000 |
| 1996/05/02 | 582 | 582 | 580 | 581 | 10,000 |
| 1996/05/01 | 595 | 603 | 590 | 590 | 8,000 |
| 1996/04/30 | 602 | 602 | 595 | 595 | 9,000 |
| 1996/04/26 | 605 | 605 | 602 | 603 | 11,000 |
| 1996/04/25 | 605 | 605 | 602 | 602 | 15,000 |
| 1996/04/24 | 600 | 605 | 600 | 605 | 8,000 |
| 1996/04/23 | 584 | 600 | 584 | 600 | 5,000 |
| 1996/04/22 | 581 | 581 | 581 | 581 | 1,000 |
| 1996/04/19 | 589 | 589 | 581 | 581 | 7,000 |
| 1996/04/18 | 607 | 608 | 590 | 590 | 5,000 |
| 1996/04/17 | 605 | 610 | 600 | 610 | 13,000 |
| 1996/04/16 | 619 | 619 | 606 | 606 | 6,000 |
| 1996/04/15 | 614 | 620 | 605 | 605 | 12,000 |
| 1996/04/12 | 595 | 619 | 594 | 619 | 12,000 |
| 1996/04/11 | 566 | 584 | 565 | 584 | 11,000 |
| 1996/04/10 | 563 | 580 | 563 | 565 | 18,000 |
| 1996/04/09 | 566 | 567 | 562 | 563 | 13,000 |
| 1996/04/08 | 571 | 571 | 561 | 565 | 6,000 |
| 1996/04/05 | 560 | 561 | 560 | 561 | 13,000 |
| 1996/04/04 | 555 | 555 | 550 | 550 | 7,000 |
| 1996/04/03 | 560 | 565 | 555 | 555 | 7,000 |
| 1996/04/02 | 570 | 571 | 570 | 570 | 8,000 |
| 1996/04/01 | 555 | 570 | 550 | 570 | 14,000 |
| 1996/03/29 | 530 | 530 | 525 | 525 | 18,000 |
| 1996/03/28 | 529 | 529 | 529 | 529 | 21,000 |
| 1996/03/27 | 532 | 532 | 530 | 530 | 32,000 |
| 1996/03/26 | 540 | 540 | 535 | 538 | 28,000 |
| 1996/03/25 | 533 | 540 | 533 | 540 | 12,000 |
| 1996/03/22 | 531 | 532 | 531 | 532 | 6,000 |
| 1996/03/21 | 532 | 532 | 532 | 532 | 6,000 |
| 1996/03/19 | 545 | 545 | 532 | 532 | 11,000 |
| 1996/03/18 | 545 | 550 | 530 | 545 | 26,000 |
| 1996/03/15 | 545 | 545 | 545 | 545 | 1,000 |
| 1996/03/14 | 545 | 545 | 545 | 545 | 2,000 |
| 1996/03/13 | 540 | 540 | 535 | 535 | 4,000 |
| 1996/03/08 | 560 | 560 | 560 | 560 | 3,000 |
| 1996/03/06 | 551 | 551 | 550 | 550 | 7,000 |
| 1996/03/05 | 560 | 560 | 551 | 560 | 7,000 |
| 1996/03/04 | 551 | 551 | 551 | 551 | 1,000 |
| 1996/03/01 | 560 | 560 | 550 | 560 | 22,000 |
| 1996/02/29 | 560 | 560 | 560 | 560 | 2,000 |
| 1996/02/28 | 560 | 560 | 550 | 550 | 3,000 |
| 1996/02/27 | 580 | 580 | 560 | 560 | 5,000 |
| 1996/02/23 | 590 | 590 | 590 | 590 | 2,000 |
| 1996/02/22 | 580 | 580 | 580 | 580 | 1,000 |
| 1996/02/21 | 595 | 595 | 595 | 595 | 1,000 |
| 1996/02/20 | 600 | 600 | 600 | 600 | 1,000 |
| 1996/02/19 | 614 | 614 | 614 | 614 | 2,000 |
| 1996/02/16 | 614 | 614 | 599 | 599 | 2,000 |
| 1996/02/15 | 596 | 620 | 590 | 620 | 10,000 |
| 1996/02/14 | 605 | 613 | 600 | 600 | 9,000 |
| 1996/02/13 | 601 | 601 | 600 | 600 | 2,000 |
| 1996/02/09 | 600 | 600 | 600 | 600 | 8,000 |
| 1996/02/08 | 609 | 609 | 600 | 600 | 17,000 |
| 1996/02/07 | 605 | 615 | 605 | 610 | 7,000 |
| 1996/02/06 | 606 | 610 | 600 | 602 | 15,000 |
| 1996/02/05 | 601 | 620 | 601 | 602 | 19,000 |
| 1996/02/02 | 600 | 601 | 599 | 601 | 5,000 |
| 1996/02/01 | 601 | 601 | 599 | 599 | 10,000 |
| 1996/01/31 | 600 | 600 | 600 | 600 | 3,000 |
| 1996/01/30 | 585 | 600 | 584 | 600 | 9,000 |
| 1996/01/29 | 584 | 584 | 580 | 584 | 11,000 |
| 1996/01/26 | 590 | 590 | 580 | 585 | 7,000 |
| 1996/01/25 | 595 | 595 | 581 | 581 | 3,000 |
| 1996/01/24 | 595 | 595 | 573 | 575 | 11,000 |
| 1996/01/23 | 600 | 600 | 600 | 600 | 2,000 |
| 1996/01/19 | 610 | 610 | 602 | 602 | 9,000 |
| 1996/01/18 | 625 | 635 | 610 | 610 | 10,000 |
| 1996/01/17 | 634 | 635 | 625 | 625 | 14,000 |
| 1996/01/16 | 625 | 638 | 625 | 625 | 24,000 |
| 1996/01/12 | 624 | 624 | 600 | 600 | 8,000 |
| 1996/01/11 | 595 | 625 | 595 | 624 | 14,000 |
| 1996/01/10 | 585 | 595 | 585 | 590 | 9,000 |
| 1996/01/09 | 610 | 610 | 595 | 595 | 9,000 |
| 1996/01/08 | 600 | 610 | 600 | 610 | 5,000 |
| 1996/01/05 | 586 | 591 | 585 | 590 | 9,000 |
| 1996/01/04 | 586 | 586 | 586 | 586 | 1,000 |