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 |
|---|---|---|---|---|---|
| 2005/12/30 | 523 | 523 | 513 | 513 | 18,000 |
| 2005/12/29 | 515 | 524 | 510 | 520 | 62,000 |
| 2005/12/28 | 517 | 528 | 511 | 525 | 59,000 |
| 2005/12/27 | 525 | 525 | 511 | 517 | 58,000 |
| 2005/12/26 | 525 | 525 | 510 | 525 | 56,000 |
| 2005/12/22 | 534 | 536 | 530 | 535 | 64,000 |
| 2005/12/21 | 538 | 538 | 533 | 533 | 57,000 |
| 2005/12/20 | 535 | 540 | 534 | 538 | 36,000 |
| 2005/12/19 | 535 | 538 | 532 | 537 | 43,000 |
| 2005/12/16 | 527 | 535 | 527 | 532 | 66,000 |
| 2005/12/15 | 535 | 535 | 526 | 529 | 78,000 |
| 2005/12/14 | 538 | 543 | 537 | 537 | 46,000 |
| 2005/12/13 | 532 | 539 | 530 | 536 | 37,000 |
| 2005/12/12 | 532 | 536 | 530 | 531 | 59,000 |
| 2005/12/09 | 521 | 535 | 519 | 530 | 42,000 |
| 2005/12/08 | 529 | 529 | 523 | 523 | 63,000 |
| 2005/12/07 | 536 | 537 | 528 | 530 | 106,000 |
| 2005/12/06 | 560 | 560 | 540 | 540 | 130,000 |
| 2005/12/05 | 562 | 570 | 549 | 560 | 415,000 |
| 2005/12/02 | 532 | 549 | 529 | 549 | 404,000 |
| 2005/12/01 | 509 | 532 | 508 | 525 | 210,000 |
| 2005/11/30 | 507 | 514 | 507 | 508 | 78,000 |
| 2005/11/29 | 510 | 511 | 505 | 509 | 95,000 |
| 2005/11/28 | 510 | 510 | 506 | 508 | 23,000 |
| 2005/11/25 | 508 | 515 | 508 | 511 | 47,000 |
| 2005/11/24 | 510 | 510 | 505 | 505 | 33,000 |
| 2005/11/22 | 513 | 513 | 505 | 510 | 44,000 |
| 2005/11/21 | 505 | 512 | 505 | 510 | 52,000 |
| 2005/11/18 | 511 | 514 | 503 | 504 | 73,000 |
| 2005/11/17 | 517 | 517 | 508 | 513 | 29,000 |
| 2005/11/16 | 511 | 518 | 504 | 517 | 42,000 |
| 2005/11/15 | 511 | 512 | 510 | 512 | 23,000 |
| 2005/11/14 | 510 | 518 | 510 | 512 | 34,000 |
| 2005/11/11 | 519 | 519 | 512 | 519 | 38,000 |
| 2005/11/10 | 526 | 527 | 513 | 520 | 70,000 |
| 2005/11/09 | 528 | 535 | 526 | 528 | 35,000 |
| 2005/11/08 | 540 | 540 | 530 | 530 | 88,000 |
| 2005/11/07 | 535 | 537 | 530 | 534 | 60,000 |
| 2005/11/04 | 530 | 535 | 525 | 533 | 97,000 |
| 2005/11/02 | 517 | 526 | 516 | 525 | 103,000 |
| 2005/11/01 | 516 | 518 | 513 | 515 | 8,000 |
| 2005/10/31 | 504 | 515 | 503 | 509 | 50,000 |
| 2005/10/28 | 503 | 503 | 497 | 497 | 9,000 |
| 2005/10/27 | 503 | 503 | 496 | 498 | 25,000 |
| 2005/10/26 | 500 | 503 | 495 | 503 | 28,000 |
| 2005/10/25 | 481 | 499 | 481 | 495 | 37,000 |
| 2005/10/24 | 495 | 498 | 480 | 480 | 59,000 |
| 2005/10/21 | 502 | 506 | 495 | 499 | 64,000 |
| 2005/10/20 | 511 | 513 | 505 | 510 | 39,000 |
| 2005/10/19 | 515 | 520 | 507 | 511 | 74,000 |
| 2005/10/18 | 524 | 524 | 516 | 519 | 22,000 |
| 2005/10/17 | 526 | 530 | 520 | 523 | 73,000 |
| 2005/10/14 | 515 | 525 | 513 | 525 | 42,000 |
| 2005/10/13 | 515 | 525 | 513 | 525 | 43,000 |
| 2005/10/12 | 530 | 534 | 520 | 520 | 82,000 |
| 2005/10/11 | 519 | 535 | 518 | 522 | 126,000 |
| 2005/10/07 | 501 | 515 | 501 | 511 | 35,000 |
| 2005/10/06 | 521 | 525 | 508 | 511 | 75,000 |
| 2005/10/05 | 530 | 534 | 523 | 523 | 71,000 |
| 2005/10/04 | 517 | 530 | 517 | 528 | 110,000 |
| 2005/10/03 | 520 | 520 | 513 | 515 | 55,000 |
| 2005/09/30 | 520 | 523 | 514 | 516 | 60,000 |
| 2005/09/29 | 520 | 522 | 511 | 522 | 116,000 |
| 2005/09/28 | 522 | 525 | 504 | 520 | 194,000 |
| 2005/09/27 | 534 | 534 | 521 | 521 | 127,000 |
| 2005/09/26 | 507 | 538 | 507 | 536 | 222,000 |
| 2005/09/22 | 516 | 516 | 497 | 506 | 228,000 |
| 2005/09/21 | 530 | 532 | 485 | 517 | 342,000 |
| 2005/09/20 | 541 | 549 | 530 | 530 | 431,000 |
| 2005/09/16 | 499 | 521 | 495 | 521 | 735,000 |
| 2005/09/15 | 469 | 491 | 461 | 482 | 700,000 |
| 2005/09/14 | 434 | 469 | 434 | 469 | 378,000 |
| 2005/09/13 | 431 | 440 | 430 | 438 | 85,000 |
| 2005/09/12 | 443 | 443 | 432 | 434 | 52,000 |
| 2005/09/09 | 422 | 435 | 420 | 435 | 41,000 |
| 2005/09/08 | 426 | 426 | 419 | 419 | 59,000 |
| 2005/09/07 | 441 | 444 | 430 | 431 | 74,000 |
| 2005/09/06 | 444 | 448 | 435 | 439 | 75,000 |
| 2005/09/05 | 434 | 434 | 427 | 434 | 53,000 |
| 2005/09/02 | 435 | 435 | 425 | 429 | 24,000 |
| 2005/09/01 | 445 | 447 | 430 | 435 | 58,000 |
| 2005/08/31 | 434 | 446 | 430 | 443 | 98,000 |
| 2005/08/30 | 417 | 435 | 410 | 434 | 87,000 |
| 2005/08/29 | 424 | 424 | 405 | 416 | 84,000 |
| 2005/08/26 | 430 | 433 | 422 | 424 | 35,000 |
| 2005/08/25 | 429 | 430 | 418 | 428 | 137,000 |
| 2005/08/24 | 433 | 436 | 430 | 432 | 47,000 |
| 2005/08/23 | 433 | 448 | 433 | 433 | 98,000 |
| 2005/08/22 | 445 | 452 | 431 | 438 | 211,000 |
| 2005/08/19 | 479 | 485 | 445 | 454 | 500,000 |
| 2005/08/18 | 460 | 474 | 454 | 474 | 939,000 |
| 2005/08/17 | 417 | 448 | 417 | 444 | 820,000 |
| 2005/08/16 | 412 | 418 | 407 | 415 | 86,000 |
| 2005/08/15 | 425 | 425 | 402 | 406 | 215,000 |
| 2005/08/12 | 396 | 437 | 396 | 420 | 780,000 |
| 2005/08/11 | 393 | 393 | 385 | 386 | 112,000 |
| 2005/08/10 | 389 | 397 | 385 | 385 | 185,000 |
| 2005/08/09 | 402 | 411 | 394 | 394 | 359,000 |
| 2005/08/08 | 377 | 396 | 370 | 392 | 310,000 |
| 2005/08/05 | 402 | 402 | 370 | 372 | 376,000 |
| 2005/08/04 | 386 | 418 | 365 | 402 | 749,000 |
| 2005/08/03 | 444 | 445 | 402 | 406 | 465,000 |
| 2005/08/02 | 429 | 438 | 415 | 429 | 432,000 |
| 2005/08/01 | 467 | 469 | 432 | 439 | 361,000 |
| 2005/07/29 | 460 | 480 | 451 | 452 | 354,000 |
| 2005/07/28 | 498 | 498 | 453 | 464 | 741,000 |
| 2005/07/27 | 625 | 642 | 492 | 498 | 3,784,000 |
| 2005/07/26 | 520 | 545 | 500 | 545 | 2,888,000 |
| 2005/07/25 | 415 | 465 | 396 | 465 | 2,196,000 |
| 2005/07/22 | 349 | 422 | 348 | 385 | 1,280,000 |
| 2005/07/21 | 354 | 355 | 341 | 343 | 299,000 |
| 2005/07/20 | 333 | 365 | 333 | 350 | 264,000 |
| 2005/07/19 | 331 | 331 | 328 | 329 | 35,000 |
| 2005/07/15 | 323 | 331 | 323 | 325 | 31,000 |
| 2005/07/14 | 322 | 330 | 322 | 323 | 46,000 |
| 2005/07/13 | 322 | 322 | 320 | 320 | 15,000 |
| 2005/07/12 | 317 | 325 | 316 | 322 | 53,000 |
| 2005/07/11 | 320 | 320 | 315 | 316 | 21,000 |
| 2005/07/08 | 310 | 315 | 308 | 315 | 16,000 |
| 2005/07/07 | 312 | 312 | 308 | 310 | 4,000 |
| 2005/07/06 | 315 | 318 | 314 | 314 | 7,000 |
| 2005/07/05 | 318 | 318 | 313 | 314 | 8,000 |
| 2005/07/04 | 318 | 318 | 311 | 313 | 6,000 |
| 2005/07/01 | 320 | 320 | 319 | 319 | 2,000 |
| 2005/06/30 | 320 | 320 | 315 | 316 | 12,000 |
| 2005/06/29 | 325 | 328 | 321 | 323 | 25,000 |
| 2005/06/28 | 312 | 323 | 312 | 323 | 15,000 |
| 2005/06/27 | 316 | 316 | 313 | 313 | 16,000 |
| 2005/06/24 | 312 | 318 | 311 | 318 | 24,000 |
| 2005/06/23 | 316 | 317 | 315 | 315 | 10,000 |
| 2005/06/22 | 319 | 320 | 315 | 316 | 17,000 |
| 2005/06/21 | 316 | 320 | 313 | 320 | 47,000 |
| 2005/06/20 | 329 | 329 | 322 | 322 | 51,000 |
| 2005/06/17 | 325 | 328 | 322 | 328 | 142,000 |
| 2005/06/16 | 348 | 349 | 315 | 326 | 380,000 |
| 2005/06/15 | 275 | 278 | 275 | 278 | 13,000 |
| 2005/06/14 | 275 | 280 | 275 | 275 | 9,000 |
| 2005/06/13 | 263 | 270 | 263 | 270 | 15,000 |
| 2005/06/10 | 265 | 265 | 260 | 260 | 7,000 |
| 2005/06/09 | 269 | 269 | 266 | 266 | 2,000 |
| 2005/06/07 | 279 | 279 | 269 | 274 | 8,000 |
| 2005/06/06 | 260 | 269 | 260 | 269 | 14,000 |
| 2005/06/03 | 265 | 265 | 260 | 260 | 27,000 |
| 2005/06/02 | 265 | 265 | 260 | 260 | 15,000 |
| 2005/05/31 | 258 | 260 | 258 | 260 | 2,000 |
| 2005/05/26 | 265 | 265 | 263 | 263 | 5,000 |
| 2005/05/25 | 267 | 267 | 263 | 263 | 3,000 |
| 2005/05/24 | 275 | 275 | 270 | 270 | 10,000 |
| 2005/05/23 | 271 | 271 | 271 | 271 | 2,000 |
| 2005/05/20 | 270 | 270 | 270 | 270 | 1,000 |
| 2005/05/19 | 261 | 268 | 258 | 268 | 11,000 |
| 2005/05/18 | 258 | 258 | 258 | 258 | 2,000 |
| 2005/05/17 | 275 | 275 | 265 | 265 | 7,000 |
| 2005/05/16 | 278 | 278 | 278 | 278 | 2,000 |
| 2005/05/13 | 279 | 279 | 279 | 279 | 4,000 |
| 2005/05/12 | 281 | 281 | 281 | 281 | 3,000 |
| 2005/05/11 | 279 | 281 | 279 | 281 | 3,000 |
| 2005/05/10 | 283 | 284 | 279 | 284 | 10,000 |
| 2005/05/09 | 285 | 285 | 278 | 280 | 22,000 |
| 2005/05/06 | 283 | 286 | 281 | 286 | 6,000 |
| 2005/05/02 | 282 | 282 | 281 | 281 | 14,000 |
| 2005/04/28 | 284 | 285 | 281 | 281 | 6,000 |
| 2005/04/27 | 285 | 285 | 281 | 281 | 11,000 |
| 2005/04/26 | 290 | 290 | 290 | 290 | 3,000 |
| 2005/04/25 | 287 | 287 | 287 | 287 | 3,000 |
| 2005/04/22 | 278 | 278 | 277 | 277 | 15,000 |
| 2005/04/21 | 270 | 270 | 264 | 269 | 14,000 |
| 2005/04/20 | 278 | 279 | 271 | 271 | 19,000 |
| 2005/04/19 | 279 | 279 | 269 | 270 | 6,000 |
| 2005/04/18 | 265 | 270 | 252 | 264 | 48,000 |
| 2005/04/15 | 293 | 296 | 276 | 295 | 15,000 |
| 2005/04/13 | 312 | 312 | 312 | 312 | 2,000 |
| 2005/04/12 | 300 | 313 | 300 | 313 | 6,000 |
| 2005/04/11 | 307 | 310 | 305 | 310 | 16,000 |
| 2005/04/08 | 307 | 308 | 307 | 308 | 3,000 |
| 2005/04/07 | 305 | 305 | 297 | 297 | 7,000 |
| 2005/04/06 | 295 | 300 | 295 | 295 | 7,000 |
| 2005/04/05 | 300 | 310 | 290 | 294 | 32,000 |
| 2005/04/04 | 300 | 300 | 293 | 293 | 4,000 |
| 2005/04/01 | 312 | 312 | 303 | 307 | 21,000 |
| 2005/03/31 | 313 | 314 | 312 | 312 | 13,000 |
| 2005/03/30 | 317 | 319 | 314 | 314 | 14,000 |
| 2005/03/29 | 311 | 327 | 311 | 322 | 38,000 |
| 2005/03/28 | 315 | 318 | 315 | 315 | 38,000 |
| 2005/03/25 | 322 | 322 | 310 | 315 | 31,000 |
| 2005/03/24 | 330 | 332 | 321 | 321 | 23,000 |
| 2005/03/23 | 334 | 335 | 320 | 330 | 94,000 |
| 2005/03/22 | 306 | 343 | 304 | 333 | 222,000 |
| 2005/03/18 | 290 | 298 | 290 | 298 | 46,000 |
| 2005/03/17 | 287 | 294 | 287 | 294 | 36,000 |
| 2005/03/16 | 290 | 295 | 285 | 287 | 63,000 |
| 2005/03/15 | 297 | 297 | 290 | 290 | 83,000 |
| 2005/03/14 | 285 | 299 | 285 | 292 | 35,000 |
| 2005/03/11 | 284 | 284 | 284 | 284 | 3,000 |
| 2005/03/10 | 289 | 289 | 275 | 285 | 9,000 |
| 2005/03/09 | 289 | 290 | 288 | 290 | 21,000 |
| 2005/03/08 | 289 | 289 | 288 | 288 | 5,000 |
| 2005/03/07 | 289 | 292 | 286 | 287 | 13,000 |
| 2005/03/04 | 294 | 294 | 288 | 288 | 21,000 |
| 2005/03/03 | 295 | 299 | 295 | 295 | 6,000 |
| 2005/03/02 | 289 | 292 | 287 | 292 | 32,000 |
| 2005/03/01 | 297 | 297 | 289 | 290 | 23,000 |
| 2005/02/28 | 283 | 298 | 283 | 297 | 24,000 |
| 2005/02/25 | 283 | 285 | 282 | 282 | 20,000 |
| 2005/02/24 | 283 | 283 | 276 | 283 | 5,000 |
| 2005/02/23 | 275 | 280 | 275 | 276 | 7,000 |
| 2005/02/22 | 283 | 283 | 275 | 280 | 9,000 |
| 2005/02/21 | 287 | 287 | 280 | 283 | 12,000 |
| 2005/02/18 | 280 | 282 | 277 | 277 | 23,000 |
| 2005/02/17 | 284 | 284 | 280 | 280 | 7,000 |
| 2005/02/16 | 285 | 285 | 280 | 280 | 34,000 |
| 2005/02/15 | 283 | 284 | 280 | 280 | 27,000 |
| 2005/02/14 | 278 | 281 | 278 | 281 | 3,000 |
| 2005/02/10 | 285 | 285 | 275 | 275 | 8,000 |
| 2005/02/09 | 278 | 285 | 278 | 285 | 19,000 |
| 2005/02/08 | 277 | 282 | 273 | 281 | 28,000 |
| 2005/02/07 | 271 | 274 | 269 | 274 | 11,000 |
| 2005/02/04 | 270 | 271 | 266 | 266 | 9,000 |
| 2005/02/03 | 270 | 271 | 269 | 271 | 5,000 |
| 2005/02/02 | 265 | 271 | 265 | 266 | 14,000 |
| 2005/02/01 | 271 | 271 | 265 | 267 | 12,000 |
| 2005/01/31 | 265 | 271 | 263 | 266 | 19,000 |
| 2005/01/28 | 276 | 276 | 264 | 274 | 22,000 |
| 2005/01/27 | 281 | 281 | 265 | 276 | 72,000 |
| 2005/01/26 | 270 | 270 | 270 | 270 | 2,000 |
| 2005/01/25 | 267 | 270 | 265 | 270 | 30,000 |
| 2005/01/24 | 260 | 265 | 257 | 265 | 9,000 |
| 2005/01/21 | 255 | 255 | 245 | 250 | 26,000 |
| 2005/01/20 | 258 | 259 | 255 | 255 | 11,000 |
| 2005/01/19 | 251 | 257 | 250 | 255 | 16,000 |
| 2005/01/18 | 257 | 257 | 252 | 252 | 19,000 |
| 2005/01/17 | 257 | 262 | 257 | 257 | 8,000 |
| 2005/01/14 | 262 | 262 | 255 | 262 | 15,000 |
| 2005/01/13 | 261 | 262 | 257 | 260 | 24,000 |
| 2005/01/12 | 264 | 270 | 264 | 267 | 12,000 |
| 2005/01/11 | 268 | 269 | 257 | 264 | 38,000 |
| 2005/01/07 | 268 | 268 | 255 | 268 | 36,000 |
| 2005/01/06 | 258 | 268 | 258 | 268 | 15,000 |
| 2005/01/05 | 255 | 257 | 250 | 257 | 15,000 |
| 2005/01/04 | 250 | 250 | 240 | 240 | 9,000 |