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 |
|---|---|---|---|---|---|
| 2006/12/29 | 493 | 495 | 485 | 488 | 30,000 |
| 2006/12/28 | 500 | 500 | 489 | 490 | 41,000 |
| 2006/12/27 | 502 | 510 | 500 | 500 | 21,000 |
| 2006/12/26 | 492 | 502 | 491 | 502 | 17,000 |
| 2006/12/25 | 509 | 510 | 491 | 493 | 44,000 |
| 2006/12/22 | 520 | 520 | 509 | 509 | 24,000 |
| 2006/12/21 | 531 | 531 | 516 | 517 | 41,000 |
| 2006/12/20 | 518 | 531 | 518 | 531 | 25,000 |
| 2006/12/19 | 520 | 521 | 518 | 518 | 42,000 |
| 2006/12/18 | 523 | 523 | 512 | 512 | 47,000 |
| 2006/12/15 | 519 | 530 | 508 | 514 | 42,000 |
| 2006/12/14 | 506 | 520 | 499 | 520 | 54,000 |
| 2006/12/13 | 489 | 494 | 488 | 489 | 20,000 |
| 2006/12/12 | 500 | 500 | 489 | 489 | 78,000 |
| 2006/12/11 | 502 | 503 | 495 | 495 | 28,000 |
| 2006/12/08 | 512 | 512 | 506 | 506 | 4,000 |
| 2006/12/07 | 520 | 521 | 520 | 520 | 9,000 |
| 2006/12/06 | 520 | 523 | 520 | 521 | 13,000 |
| 2006/12/05 | 520 | 521 | 520 | 521 | 14,000 |
| 2006/12/04 | 510 | 511 | 510 | 511 | 4,000 |
| 2006/12/01 | 510 | 511 | 508 | 510 | 15,000 |
| 2006/11/30 | 510 | 523 | 510 | 511 | 22,000 |
| 2006/11/29 | 500 | 507 | 500 | 505 | 19,000 |
| 2006/11/28 | 493 | 510 | 493 | 500 | 13,000 |
| 2006/11/27 | 511 | 511 | 511 | 511 | 1,000 |
| 2006/11/24 | 511 | 515 | 510 | 515 | 8,000 |
| 2006/11/22 | 507 | 510 | 507 | 510 | 7,000 |
| 2006/11/21 | 508 | 508 | 508 | 508 | 2,000 |
| 2006/11/20 | 525 | 525 | 508 | 508 | 4,000 |
| 2006/11/17 | 518 | 530 | 513 | 530 | 5,000 |
| 2006/11/16 | 530 | 530 | 530 | 530 | 5,000 |
| 2006/11/15 | 530 | 530 | 530 | 530 | 5,000 |
| 2006/11/14 | 522 | 535 | 512 | 535 | 13,000 |
| 2006/11/13 | 520 | 525 | 512 | 512 | 4,000 |
| 2006/11/10 | 525 | 526 | 525 | 526 | 2,000 |
| 2006/11/09 | 525 | 525 | 525 | 525 | 3,000 |
| 2006/11/08 | 534 | 535 | 534 | 535 | 3,000 |
| 2006/11/07 | 544 | 544 | 535 | 535 | 9,000 |
| 2006/11/06 | 531 | 539 | 530 | 539 | 21,000 |
| 2006/11/02 | 548 | 549 | 540 | 540 | 3,000 |
| 2006/11/01 | 548 | 549 | 548 | 549 | 2,000 |
| 2006/10/31 | 545 | 549 | 538 | 538 | 6,000 |
| 2006/10/30 | 555 | 555 | 535 | 535 | 5,000 |
| 2006/10/27 | 558 | 558 | 558 | 558 | 1,000 |
| 2006/10/26 | 550 | 550 | 550 | 550 | 1,000 |
| 2006/10/25 | 554 | 565 | 535 | 535 | 25,000 |
| 2006/10/24 | 560 | 560 | 550 | 555 | 17,000 |
| 2006/10/23 | 545 | 550 | 545 | 550 | 8,000 |
| 2006/10/20 | 527 | 536 | 523 | 533 | 14,000 |
| 2006/10/19 | 533 | 535 | 520 | 520 | 36,000 |
| 2006/10/18 | 532 | 551 | 531 | 540 | 14,000 |
| 2006/10/17 | 535 | 554 | 535 | 545 | 25,000 |
| 2006/10/16 | 520 | 536 | 520 | 525 | 35,000 |
| 2006/10/13 | 500 | 500 | 497 | 500 | 11,000 |
| 2006/10/12 | 500 | 500 | 488 | 488 | 33,000 |
| 2006/10/11 | 521 | 521 | 505 | 505 | 14,000 |
| 2006/10/10 | 530 | 530 | 515 | 520 | 26,000 |
| 2006/10/06 | 540 | 550 | 530 | 530 | 18,000 |
| 2006/10/05 | 565 | 565 | 550 | 550 | 12,000 |
| 2006/10/04 | 570 | 570 | 560 | 560 | 37,000 |
| 2006/10/03 | 565 | 570 | 563 | 570 | 7,000 |
| 2006/10/02 | 555 | 572 | 555 | 565 | 8,000 |
| 2006/09/29 | 562 | 564 | 560 | 560 | 7,000 |
| 2006/09/28 | 560 | 560 | 558 | 559 | 12,000 |
| 2006/09/27 | 558 | 560 | 554 | 554 | 46,000 |
| 2006/09/26 | 570 | 570 | 563 | 563 | 6,000 |
| 2006/09/25 | 580 | 580 | 561 | 568 | 16,000 |
| 2006/09/22 | 590 | 595 | 590 | 595 | 4,000 |
| 2006/09/21 | 591 | 609 | 586 | 609 | 110,000 |
| 2006/09/20 | 577 | 590 | 577 | 590 | 18,000 |
| 2006/09/19 | 577 | 577 | 570 | 576 | 9,000 |
| 2006/09/15 | 556 | 566 | 556 | 557 | 11,000 |
| 2006/09/14 | 570 | 575 | 570 | 575 | 4,000 |
| 2006/09/13 | 579 | 579 | 560 | 561 | 9,000 |
| 2006/09/12 | 565 | 570 | 565 | 570 | 4,000 |
| 2006/09/11 | 567 | 568 | 567 | 568 | 6,000 |
| 2006/09/08 | 575 | 575 | 565 | 567 | 3,000 |
| 2006/09/07 | 578 | 578 | 575 | 575 | 3,000 |
| 2006/09/06 | 580 | 580 | 578 | 578 | 2,000 |
| 2006/09/05 | 584 | 584 | 580 | 580 | 4,000 |
| 2006/09/04 | 600 | 600 | 580 | 580 | 21,000 |
| 2006/09/01 | 580 | 580 | 571 | 580 | 9,000 |
| 2006/08/31 | 564 | 570 | 557 | 570 | 22,000 |
| 2006/08/30 | 563 | 564 | 563 | 564 | 2,000 |
| 2006/08/29 | 577 | 577 | 563 | 563 | 8,000 |
| 2006/08/28 | 576 | 576 | 570 | 570 | 9,000 |
| 2006/08/25 | 580 | 580 | 575 | 580 | 4,000 |
| 2006/08/24 | 587 | 587 | 585 | 585 | 7,000 |
| 2006/08/23 | 585 | 587 | 585 | 585 | 6,000 |
| 2006/08/22 | 593 | 593 | 593 | 593 | 1,000 |
| 2006/08/21 | 592 | 592 | 592 | 592 | 4,000 |
| 2006/08/18 | 595 | 595 | 585 | 592 | 11,000 |
| 2006/08/17 | 595 | 595 | 595 | 595 | 4,000 |
| 2006/08/16 | 588 | 595 | 588 | 595 | 9,000 |
| 2006/08/15 | 570 | 588 | 570 | 588 | 6,000 |
| 2006/08/14 | 590 | 590 | 590 | 590 | 2,000 |
| 2006/08/11 | 569 | 569 | 569 | 569 | 1,000 |
| 2006/08/10 | 565 | 568 | 565 | 568 | 5,000 |
| 2006/08/09 | 557 | 565 | 557 | 565 | 5,000 |
| 2006/08/08 | 568 | 570 | 558 | 558 | 5,000 |
| 2006/08/07 | 567 | 568 | 567 | 568 | 4,000 |
| 2006/08/03 | 590 | 590 | 590 | 590 | 1,000 |
| 2006/08/02 | 587 | 590 | 587 | 590 | 10,000 |
| 2006/08/01 | 610 | 610 | 584 | 610 | 23,000 |
| 2006/07/31 | 609 | 609 | 581 | 590 | 12,000 |
| 2006/07/28 | 571 | 571 | 571 | 571 | 1,000 |
| 2006/07/27 | 581 | 581 | 570 | 570 | 28,000 |
| 2006/07/26 | 580 | 580 | 571 | 571 | 5,000 |
| 2006/07/25 | 573 | 600 | 573 | 600 | 8,000 |
| 2006/07/21 | 590 | 594 | 590 | 594 | 5,000 |
| 2006/07/20 | 590 | 590 | 571 | 585 | 18,000 |
| 2006/07/19 | 570 | 570 | 550 | 570 | 9,000 |
| 2006/07/18 | 550 | 590 | 550 | 590 | 3,000 |
| 2006/07/13 | 605 | 605 | 605 | 605 | 1,000 |
| 2006/07/12 | 610 | 617 | 605 | 617 | 3,000 |
| 2006/07/11 | 610 | 610 | 606 | 610 | 6,000 |
| 2006/07/10 | 620 | 620 | 610 | 611 | 6,000 |
| 2006/07/07 | 616 | 616 | 605 | 610 | 12,000 |
| 2006/07/06 | 610 | 610 | 605 | 606 | 10,000 |
| 2006/07/05 | 620 | 620 | 620 | 620 | 4,000 |
| 2006/07/04 | 635 | 635 | 628 | 630 | 35,000 |
| 2006/07/03 | 624 | 625 | 621 | 625 | 13,000 |
| 2006/06/30 | 621 | 625 | 603 | 604 | 16,000 |
| 2006/06/29 | 605 | 620 | 605 | 619 | 31,000 |
| 2006/06/28 | 600 | 604 | 595 | 600 | 26,000 |
| 2006/06/27 | 607 | 607 | 593 | 600 | 22,000 |
| 2006/06/26 | 610 | 610 | 594 | 600 | 35,000 |
| 2006/06/23 | 576 | 600 | 573 | 598 | 75,000 |
| 2006/06/22 | 595 | 598 | 552 | 556 | 52,000 |
| 2006/06/21 | 520 | 520 | 515 | 515 | 2,000 |
| 2006/06/19 | 530 | 540 | 530 | 540 | 7,000 |
| 2006/06/16 | 540 | 540 | 534 | 535 | 10,000 |
| 2006/06/15 | 540 | 550 | 515 | 525 | 8,000 |
| 2006/06/14 | 520 | 520 | 520 | 520 | 1,000 |
| 2006/06/13 | 540 | 540 | 540 | 540 | 1,000 |
| 2006/06/12 | 530 | 535 | 530 | 535 | 2,000 |
| 2006/06/09 | 530 | 540 | 530 | 540 | 4,000 |
| 2006/06/08 | 533 | 533 | 520 | 533 | 9,000 |
| 2006/06/07 | 560 | 590 | 560 | 583 | 7,000 |
| 2006/06/06 | 540 | 560 | 536 | 560 | 9,000 |
| 2006/06/05 | 580 | 580 | 580 | 580 | 1,000 |
| 2006/06/02 | 545 | 550 | 520 | 550 | 12,000 |
| 2006/06/01 | 560 | 566 | 560 | 560 | 8,000 |
| 2006/05/31 | 580 | 590 | 550 | 590 | 9,000 |
| 2006/05/30 | 586 | 598 | 586 | 588 | 3,000 |
| 2006/05/25 | 595 | 599 | 595 | 599 | 8,000 |
| 2006/05/24 | 577 | 588 | 577 | 588 | 3,000 |
| 2006/05/23 | 573 | 590 | 573 | 576 | 18,000 |
| 2006/05/22 | 577 | 620 | 577 | 619 | 13,000 |
| 2006/05/19 | 575 | 575 | 570 | 570 | 10,000 |
| 2006/05/18 | 562 | 562 | 562 | 562 | 2,000 |
| 2006/05/17 | 600 | 600 | 560 | 600 | 30,000 |
| 2006/05/16 | 604 | 604 | 600 | 600 | 32,000 |
| 2006/05/15 | 607 | 610 | 603 | 610 | 13,000 |
| 2006/05/12 | 633 | 639 | 620 | 620 | 4,000 |
| 2006/05/11 | 648 | 649 | 630 | 649 | 14,000 |
| 2006/05/10 | 620 | 640 | 620 | 640 | 7,000 |
| 2006/05/09 | 620 | 620 | 615 | 615 | 6,000 |
| 2006/05/08 | 623 | 623 | 622 | 622 | 2,000 |
| 2006/05/02 | 630 | 630 | 630 | 630 | 2,000 |
| 2006/05/01 | 636 | 640 | 633 | 633 | 6,000 |
| 2006/04/28 | 630 | 631 | 630 | 631 | 2,000 |
| 2006/04/27 | 640 | 640 | 633 | 640 | 7,000 |
| 2006/04/26 | 621 | 659 | 621 | 650 | 19,000 |
| 2006/04/25 | 621 | 643 | 611 | 616 | 19,000 |
| 2006/04/24 | 644 | 644 | 630 | 630 | 5,000 |
| 2006/04/21 | 648 | 649 | 637 | 637 | 20,000 |
| 2006/04/20 | 640 | 650 | 631 | 649 | 21,000 |
| 2006/04/19 | 677 | 677 | 660 | 660 | 24,000 |
| 2006/04/18 | 640 | 658 | 640 | 658 | 13,000 |
| 2006/04/17 | 677 | 677 | 640 | 650 | 80,000 |
| 2006/04/14 | 681 | 688 | 676 | 677 | 14,000 |
| 2006/04/13 | 676 | 686 | 674 | 684 | 28,000 |
| 2006/04/12 | 690 | 690 | 675 | 676 | 22,000 |
| 2006/04/11 | 690 | 700 | 656 | 700 | 75,000 |
| 2006/04/10 | 700 | 729 | 680 | 690 | 140,000 |
| 2006/04/07 | 690 | 710 | 680 | 710 | 233,000 |
| 2006/04/06 | 665 | 683 | 663 | 672 | 172,000 |
| 2006/04/05 | 635 | 664 | 630 | 663 | 130,000 |
| 2006/04/04 | 615 | 629 | 615 | 629 | 45,000 |
| 2006/04/03 | 620 | 622 | 612 | 617 | 28,000 |
| 2006/03/31 | 619 | 625 | 617 | 617 | 26,000 |
| 2006/03/30 | 615 | 630 | 615 | 624 | 41,000 |
| 2006/03/29 | 613 | 613 | 608 | 610 | 24,000 |
| 2006/03/28 | 612 | 620 | 612 | 620 | 8,000 |
| 2006/03/27 | 620 | 620 | 611 | 615 | 12,000 |
| 2006/03/24 | 608 | 620 | 605 | 610 | 19,000 |
| 2006/03/23 | 600 | 625 | 600 | 625 | 133,000 |
| 2006/03/22 | 583 | 592 | 583 | 585 | 49,000 |
| 2006/03/20 | 579 | 585 | 572 | 582 | 23,000 |
| 2006/03/17 | 580 | 580 | 570 | 580 | 25,000 |
| 2006/03/16 | 571 | 575 | 570 | 570 | 27,000 |
| 2006/03/15 | 563 | 570 | 561 | 562 | 20,000 |
| 2006/03/14 | 563 | 566 | 563 | 566 | 13,000 |
| 2006/03/13 | 564 | 571 | 563 | 564 | 16,000 |
| 2006/03/10 | 559 | 568 | 556 | 564 | 33,000 |
| 2006/03/09 | 570 | 574 | 570 | 573 | 24,000 |
| 2006/03/08 | 560 | 560 | 560 | 560 | 2,000 |
| 2006/03/07 | 560 | 566 | 560 | 566 | 10,000 |
| 2006/03/06 | 560 | 565 | 557 | 557 | 19,000 |
| 2006/03/03 | 570 | 578 | 560 | 570 | 20,000 |
| 2006/03/02 | 595 | 595 | 578 | 578 | 12,000 |
| 2006/03/01 | 580 | 595 | 580 | 595 | 19,000 |
| 2006/02/28 | 605 | 613 | 576 | 613 | 35,000 |
| 2006/02/27 | 630 | 630 | 592 | 605 | 34,000 |
| 2006/02/24 | 600 | 620 | 599 | 620 | 71,000 |
| 2006/02/23 | 585 | 600 | 582 | 582 | 33,000 |
| 2006/02/22 | 562 | 585 | 562 | 577 | 35,000 |
| 2006/02/21 | 516 | 557 | 516 | 551 | 36,000 |
| 2006/02/20 | 540 | 540 | 516 | 516 | 61,000 |
| 2006/02/17 | 590 | 590 | 569 | 580 | 38,000 |
| 2006/02/16 | 605 | 606 | 600 | 600 | 17,000 |
| 2006/02/15 | 636 | 645 | 625 | 625 | 97,000 |
| 2006/02/14 | 607 | 645 | 550 | 635 | 192,000 |
| 2006/02/13 | 638 | 650 | 613 | 615 | 319,000 |
| 2006/02/10 | 601 | 630 | 577 | 630 | 388,000 |
| 2006/02/09 | 571 | 610 | 571 | 600 | 301,000 |
| 2006/02/08 | 589 | 590 | 566 | 575 | 90,000 |
| 2006/02/07 | 556 | 599 | 556 | 598 | 245,000 |
| 2006/02/06 | 566 | 566 | 542 | 556 | 86,000 |
| 2006/02/03 | 578 | 578 | 560 | 565 | 33,000 |
| 2006/02/02 | 585 | 585 | 572 | 575 | 69,000 |
| 2006/02/01 | 567 | 583 | 559 | 579 | 97,000 |
| 2006/01/31 | 595 | 595 | 570 | 573 | 158,000 |
| 2006/01/30 | 580 | 613 | 568 | 599 | 510,000 |
| 2006/01/27 | 525 | 559 | 524 | 550 | 366,000 |
| 2006/01/26 | 527 | 535 | 518 | 523 | 414,000 |
| 2006/01/25 | 491 | 524 | 491 | 523 | 90,000 |
| 2006/01/24 | 460 | 485 | 460 | 478 | 74,000 |
| 2006/01/23 | 460 | 475 | 460 | 461 | 72,000 |
| 2006/01/20 | 495 | 495 | 481 | 485 | 54,000 |
| 2006/01/19 | 441 | 490 | 440 | 485 | 135,000 |
| 2006/01/18 | 480 | 480 | 428 | 453 | 150,000 |
| 2006/01/17 | 515 | 520 | 493 | 494 | 97,000 |
| 2006/01/16 | 519 | 521 | 517 | 517 | 41,000 |
| 2006/01/13 | 527 | 527 | 520 | 522 | 45,000 |
| 2006/01/12 | 527 | 533 | 521 | 523 | 72,000 |
| 2006/01/11 | 538 | 538 | 531 | 531 | 35,000 |
| 2006/01/10 | 539 | 539 | 532 | 539 | 116,000 |
| 2006/01/06 | 531 | 535 | 531 | 535 | 79,000 |
| 2006/01/05 | 523 | 530 | 518 | 528 | 58,000 |
| 2006/01/04 | 523 | 528 | 517 | 518 | 25,000 |