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 |
|---|---|---|---|---|---|
| 1999/12/29 | 150 | 150 | 150 | 150 | 9,000 |
| 1999/12/27 | 166 | 166 | 160 | 160 | 3,000 |
| 1999/12/24 | 170 | 170 | 166 | 166 | 3,000 |
| 1999/12/22 | 180 | 180 | 180 | 180 | 1,000 |
| 1999/12/21 | 165 | 190 | 165 | 190 | 3,000 |
| 1999/12/20 | 165 | 165 | 165 | 165 | 3,000 |
| 1999/12/17 | 170 | 170 | 170 | 170 | 3,000 |
| 1999/12/16 | 160 | 170 | 160 | 170 | 7,000 |
| 1999/12/15 | 205 | 205 | 155 | 160 | 16,000 |
| 1999/12/14 | 151 | 151 | 150 | 150 | 4,000 |
| 1999/12/13 | 161 | 161 | 150 | 150 | 3,000 |
| 1999/12/10 | 168 | 168 | 168 | 168 | 1,000 |
| 1999/12/09 | 167 | 167 | 167 | 167 | 1,000 |
| 1999/12/08 | 165 | 165 | 164 | 164 | 13,000 |
| 1999/12/07 | 162 | 164 | 162 | 164 | 2,000 |
| 1999/12/06 | 161 | 161 | 161 | 161 | 1,000 |
| 1999/12/03 | 160 | 160 | 160 | 160 | 1,000 |
| 1999/12/02 | 160 | 160 | 160 | 160 | 1,000 |
| 1999/12/01 | 165 | 165 | 160 | 160 | 6,000 |
| 1999/11/30 | 155 | 155 | 155 | 155 | 3,000 |
| 1999/11/29 | 180 | 180 | 180 | 180 | 1,000 |
| 1999/11/26 | 180 | 180 | 180 | 180 | 1,000 |
| 1999/11/25 | 176 | 176 | 176 | 176 | 2,000 |
| 1999/11/24 | 185 | 185 | 165 | 165 | 3,000 |
| 1999/11/22 | 185 | 185 | 185 | 185 | 1,000 |
| 1999/11/19 | 185 | 185 | 185 | 185 | 1,000 |
| 1999/11/18 | 182 | 182 | 182 | 182 | 1,000 |
| 1999/11/17 | 180 | 180 | 180 | 180 | 1,000 |
| 1999/11/16 | 180 | 180 | 180 | 180 | 1,000 |
| 1999/11/15 | 180 | 180 | 180 | 180 | 1,000 |
| 1999/11/12 | 200 | 200 | 200 | 200 | 4,000 |
| 1999/11/11 | 200 | 200 | 200 | 200 | 2,000 |
| 1999/11/08 | 209 | 209 | 209 | 209 | 1,000 |
| 1999/11/05 | 210 | 210 | 210 | 210 | 1,000 |
| 1999/11/04 | 235 | 235 | 230 | 230 | 2,000 |
| 1999/11/02 | 200 | 245 | 200 | 245 | 7,000 |
| 1999/11/01 | 205 | 205 | 200 | 205 | 4,000 |
| 1999/10/29 | 205 | 205 | 205 | 205 | 1,000 |
| 1999/10/28 | 205 | 205 | 205 | 205 | 2,000 |
| 1999/10/27 | 205 | 205 | 205 | 205 | 3,000 |
| 1999/10/26 | 200 | 200 | 200 | 200 | 1,000 |
| 1999/10/25 | 201 | 201 | 201 | 201 | 1,000 |
| 1999/10/22 | 201 | 201 | 201 | 201 | 1,000 |
| 1999/10/21 | 200 | 201 | 200 | 200 | 3,000 |
| 1999/10/20 | 200 | 200 | 200 | 200 | 1,000 |
| 1999/10/19 | 200 | 200 | 200 | 200 | 1,000 |
| 1999/10/18 | 201 | 201 | 200 | 200 | 6,000 |
| 1999/10/14 | 221 | 221 | 191 | 191 | 8,000 |
| 1999/10/13 | 220 | 220 | 220 | 220 | 1,000 |
| 1999/10/12 | 220 | 220 | 220 | 220 | 2,000 |
| 1999/10/08 | 220 | 220 | 220 | 220 | 1,000 |
| 1999/10/06 | 221 | 221 | 221 | 221 | 1,000 |
| 1999/10/05 | 220 | 220 | 220 | 220 | 2,000 |
| 1999/10/04 | 225 | 225 | 220 | 220 | 6,000 |
| 1999/10/01 | 225 | 225 | 225 | 225 | 1,000 |
| 1999/09/29 | 225 | 225 | 220 | 220 | 6,000 |
| 1999/09/22 | 239 | 239 | 239 | 239 | 2,000 |
| 1999/09/21 | 240 | 240 | 240 | 240 | 2,000 |
| 1999/09/20 | 240 | 240 | 220 | 220 | 6,000 |
| 1999/09/06 | 239 | 239 | 239 | 239 | 1,000 |
| 1999/09/02 | 240 | 240 | 238 | 238 | 4,000 |
| 1999/08/31 | 236 | 236 | 236 | 236 | 1,000 |
| 1999/08/30 | 271 | 271 | 271 | 271 | 1,000 |
| 1999/08/26 | 273 | 273 | 273 | 273 | 1,000 |
| 1999/08/25 | 234 | 289 | 234 | 289 | 2,000 |
| 1999/08/24 | 254 | 254 | 254 | 254 | 1,000 |
| 1999/08/23 | 253 | 253 | 253 | 253 | 1,000 |
| 1999/08/19 | 253 | 253 | 253 | 253 | 1,000 |
| 1999/08/18 | 253 | 253 | 253 | 253 | 1,000 |
| 1999/08/17 | 253 | 253 | 253 | 253 | 1,000 |
| 1999/08/10 | 252 | 252 | 252 | 252 | 1,000 |
| 1999/08/09 | 252 | 252 | 252 | 252 | 1,000 |
| 1999/08/06 | 222 | 222 | 222 | 222 | 1,000 |
| 1999/08/05 | 261 | 261 | 260 | 260 | 7,000 |
| 1999/08/04 | 262 | 262 | 262 | 262 | 5,000 |
| 1999/08/03 | 260 | 260 | 260 | 260 | 1,000 |
| 1999/08/02 | 260 | 260 | 260 | 260 | 1,000 |
| 1999/07/30 | 265 | 265 | 265 | 265 | 2,000 |
| 1999/07/29 | 268 | 268 | 268 | 268 | 2,000 |
| 1999/07/28 | 270 | 270 | 268 | 268 | 2,000 |
| 1999/07/27 | 270 | 270 | 265 | 265 | 3,000 |
| 1999/07/26 | 285 | 285 | 280 | 280 | 9,000 |
| 1999/07/23 | 280 | 285 | 280 | 285 | 10,000 |
| 1999/07/22 | 265 | 265 | 265 | 265 | 1,000 |
| 1999/07/21 | 275 | 275 | 270 | 270 | 5,000 |
| 1999/07/19 | 275 | 275 | 275 | 275 | 7,000 |
| 1999/07/16 | 274 | 275 | 274 | 275 | 6,000 |
| 1999/07/15 | 281 | 281 | 271 | 271 | 9,000 |
| 1999/07/14 | 289 | 289 | 289 | 289 | 1,000 |
| 1999/07/13 | 292 | 292 | 292 | 292 | 2,000 |
| 1999/07/12 | 289 | 289 | 289 | 289 | 1,000 |
| 1999/07/09 | 289 | 289 | 289 | 289 | 2,000 |
| 1999/07/08 | 270 | 300 | 265 | 300 | 17,000 |
| 1999/07/07 | 295 | 300 | 290 | 300 | 7,000 |
| 1999/07/06 | 280 | 295 | 280 | 290 | 7,000 |
| 1999/07/05 | 280 | 280 | 280 | 280 | 7,000 |
| 1999/07/01 | 290 | 290 | 280 | 280 | 2,000 |
| 1999/06/28 | 280 | 280 | 280 | 280 | 3,000 |
| 1999/06/24 | 280 | 280 | 280 | 280 | 4,000 |
| 1999/06/23 | 290 | 290 | 275 | 280 | 8,000 |
| 1999/06/22 | 285 | 300 | 285 | 300 | 26,000 |
| 1999/06/21 | 285 | 300 | 281 | 281 | 10,000 |
| 1999/06/18 | 280 | 280 | 280 | 280 | 3,000 |
| 1999/06/17 | 295 | 295 | 265 | 265 | 4,000 |
| 1999/06/16 | 290 | 299 | 290 | 295 | 20,000 |
| 1999/06/14 | 300 | 300 | 300 | 300 | 6,000 |
| 1999/06/11 | 305 | 305 | 300 | 300 | 13,000 |
| 1999/06/10 | 300 | 325 | 300 | 310 | 32,000 |
| 1999/06/09 | 270 | 275 | 250 | 275 | 16,000 |
| 1999/06/08 | 267 | 270 | 242 | 270 | 8,000 |
| 1999/06/07 | 265 | 268 | 265 | 267 | 11,000 |
| 1999/06/03 | 276 | 276 | 275 | 275 | 4,000 |
| 1999/06/02 | 275 | 275 | 275 | 275 | 1,000 |
| 1999/06/01 | 260 | 270 | 260 | 270 | 2,000 |
| 1999/05/31 | 270 | 275 | 255 | 255 | 9,000 |
| 1999/05/28 | 277 | 280 | 275 | 280 | 12,000 |
| 1999/05/27 | 290 | 290 | 280 | 290 | 16,000 |
| 1999/05/26 | 258 | 305 | 258 | 280 | 20,000 |
| 1999/05/25 | 245 | 260 | 245 | 260 | 5,000 |
| 1999/05/24 | 249 | 260 | 249 | 260 | 5,000 |
| 1999/05/21 | 260 | 264 | 260 | 264 | 2,000 |
| 1999/05/20 | 250 | 260 | 240 | 250 | 28,000 |
| 1999/05/19 | 259 | 260 | 250 | 250 | 15,000 |
| 1999/05/18 | 258 | 259 | 255 | 259 | 4,000 |
| 1999/05/17 | 264 | 264 | 260 | 260 | 7,000 |
| 1999/05/14 | 269 | 270 | 265 | 270 | 12,000 |
| 1999/05/13 | 270 | 270 | 270 | 270 | 2,000 |
| 1999/05/12 | 270 | 271 | 270 | 270 | 31,000 |
| 1999/05/11 | 277 | 277 | 257 | 271 | 12,000 |
| 1999/05/10 | 265 | 277 | 265 | 277 | 9,000 |
| 1999/05/07 | 260 | 280 | 260 | 270 | 51,000 |
| 1999/05/06 | 265 | 265 | 250 | 260 | 90,000 |
| 1999/04/30 | 200 | 215 | 200 | 215 | 13,000 |
| 1999/04/28 | 197 | 200 | 197 | 200 | 7,000 |
| 1999/04/26 | 199 | 199 | 197 | 197 | 3,000 |
| 1999/04/23 | 199 | 199 | 199 | 199 | 5,000 |
| 1999/04/21 | 198 | 199 | 198 | 199 | 4,000 |
| 1999/04/20 | 198 | 198 | 197 | 197 | 4,000 |
| 1999/04/19 | 200 | 200 | 200 | 200 | 8,000 |
| 1999/04/16 | 197 | 197 | 197 | 197 | 5,000 |
| 1999/04/15 | 196 | 196 | 196 | 196 | 1,000 |
| 1999/04/14 | 198 | 199 | 198 | 199 | 4,000 |
| 1999/04/13 | 200 | 200 | 199 | 199 | 3,000 |
| 1999/04/12 | 215 | 215 | 198 | 198 | 13,000 |
| 1999/04/09 | 205 | 209 | 200 | 200 | 10,000 |
| 1999/04/08 | 196 | 209 | 196 | 200 | 10,000 |
| 1999/04/07 | 205 | 206 | 196 | 196 | 13,000 |
| 1999/04/06 | 208 | 208 | 190 | 205 | 4,000 |
| 1999/04/05 | 196 | 200 | 196 | 200 | 13,000 |
| 1999/04/02 | 190 | 190 | 190 | 190 | 8,000 |
| 1999/03/29 | 190 | 210 | 190 | 210 | 5,000 |
| 1999/03/26 | 187 | 190 | 187 | 190 | 3,000 |
| 1999/03/25 | 189 | 189 | 187 | 187 | 2,000 |
| 1999/03/24 | 186 | 186 | 186 | 186 | 2,000 |
| 1999/03/18 | 206 | 206 | 205 | 205 | 5,000 |
| 1999/03/17 | 196 | 226 | 196 | 226 | 3,000 |
| 1999/03/15 | 177 | 196 | 176 | 196 | 5,000 |
| 1999/03/12 | 175 | 175 | 175 | 175 | 1,000 |
| 1999/03/11 | 195 | 195 | 195 | 195 | 2,000 |
| 1999/03/10 | 178 | 198 | 178 | 198 | 23,000 |
| 1999/03/09 | 198 | 198 | 198 | 198 | 5,000 |
| 1999/03/05 | 197 | 199 | 192 | 199 | 24,000 |
| 1999/03/04 | 199 | 199 | 199 | 199 | 2,000 |
| 1999/03/03 | 200 | 200 | 190 | 199 | 13,000 |
| 1999/03/02 | 191 | 200 | 189 | 200 | 15,000 |
| 1999/03/01 | 200 | 200 | 192 | 192 | 25,000 |
| 1999/02/26 | 205 | 207 | 200 | 200 | 34,000 |
| 1999/02/25 | 228 | 228 | 210 | 215 | 16,000 |
| 1999/02/24 | 215 | 230 | 203 | 230 | 69,000 |
| 1999/02/23 | 230 | 242 | 230 | 230 | 79,000 |
| 1999/02/22 | 207 | 230 | 200 | 230 | 90,000 |
| 1999/02/19 | 190 | 210 | 185 | 207 | 33,000 |
| 1999/02/18 | 177 | 185 | 177 | 185 | 9,000 |
| 1999/02/17 | 172 | 180 | 172 | 180 | 19,000 |
| 1999/02/16 | 157 | 175 | 157 | 175 | 18,000 |
| 1999/02/15 | 155 | 155 | 155 | 155 | 1,000 |
| 1999/02/10 | 166 | 166 | 155 | 155 | 14,000 |
| 1999/02/09 | 159 | 166 | 147 | 166 | 24,000 |
| 1999/02/08 | 159 | 159 | 159 | 159 | 3,000 |
| 1999/02/05 | 155 | 159 | 155 | 159 | 18,000 |
| 1999/02/04 | 159 | 161 | 159 | 159 | 15,000 |
| 1999/02/03 | 155 | 161 | 151 | 155 | 30,000 |
| 1999/02/02 | 160 | 160 | 150 | 155 | 32,000 |
| 1999/02/01 | 140 | 160 | 140 | 160 | 17,000 |
| 1999/01/29 | 135 | 140 | 135 | 140 | 16,000 |
| 1999/01/28 | 140 | 140 | 140 | 140 | 1,000 |
| 1999/01/27 | 140 | 140 | 138 | 138 | 6,000 |
| 1999/01/26 | 140 | 145 | 132 | 142 | 17,000 |
| 1999/01/25 | 132 | 139 | 132 | 139 | 5,000 |
| 1999/01/21 | 126 | 126 | 120 | 120 | 4,000 |
| 1999/01/20 | 126 | 126 | 126 | 126 | 1,000 |
| 1999/01/19 | 125 | 130 | 125 | 125 | 24,000 |
| 1999/01/18 | 110 | 125 | 110 | 125 | 26,000 |
| 1999/01/13 | 125 | 125 | 125 | 125 | 4,000 |
| 1999/01/12 | 122 | 122 | 122 | 122 | 2,000 |
| 1999/01/11 | 121 | 121 | 121 | 121 | 3,000 |
| 1999/01/08 | 121 | 121 | 121 | 121 | 4,000 |
| 1999/01/07 | 121 | 121 | 121 | 121 | 4,000 |