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 |
|---|---|---|---|---|---|
| 2008/12/30 | 484 | 484 | 443 | 468 | 38,000 |
| 2008/12/29 | 460 | 480 | 460 | 474 | 87,000 |
| 2008/12/26 | 450 | 465 | 441 | 465 | 92,000 |
| 2008/12/25 | 420 | 445 | 420 | 445 | 85,000 |
| 2008/12/24 | 389 | 420 | 380 | 419 | 121,000 |
| 2008/12/22 | 350 | 398 | 350 | 398 | 37,000 |
| 2008/12/19 | 353 | 353 | 350 | 350 | 9,000 |
| 2008/12/18 | 356 | 356 | 351 | 351 | 11,000 |
| 2008/12/17 | 379 | 379 | 351 | 357 | 31,000 |
| 2008/12/16 | 356 | 361 | 351 | 360 | 20,000 |
| 2008/12/15 | 353 | 373 | 353 | 358 | 17,000 |
| 2008/12/12 | 349 | 350 | 340 | 344 | 17,000 |
| 2008/12/11 | 357 | 357 | 349 | 353 | 21,000 |
| 2008/12/10 | 360 | 368 | 357 | 366 | 46,000 |
| 2008/12/09 | 333 | 347 | 333 | 335 | 40,000 |
| 2008/12/08 | 316 | 328 | 316 | 328 | 22,000 |
| 2008/12/05 | 313 | 320 | 310 | 316 | 23,000 |
| 2008/12/04 | 334 | 338 | 325 | 328 | 16,000 |
| 2008/12/03 | 333 | 338 | 333 | 334 | 9,000 |
| 2008/12/02 | 331 | 335 | 331 | 334 | 16,000 |
| 2008/12/01 | 360 | 360 | 357 | 357 | 5,000 |
| 2008/11/28 | 369 | 375 | 360 | 360 | 16,000 |
| 2008/11/27 | 352 | 366 | 352 | 366 | 5,000 |
| 2008/11/26 | 335 | 345 | 333 | 345 | 9,000 |
| 2008/11/25 | 348 | 350 | 337 | 337 | 14,000 |
| 2008/11/21 | 315 | 329 | 304 | 329 | 33,000 |
| 2008/11/20 | 350 | 350 | 330 | 330 | 25,000 |
| 2008/11/19 | 368 | 370 | 360 | 360 | 13,000 |
| 2008/11/18 | 370 | 371 | 363 | 363 | 10,000 |
| 2008/11/17 | 375 | 380 | 365 | 370 | 16,000 |
| 2008/11/14 | 370 | 375 | 362 | 370 | 27,000 |
| 2008/11/13 | 363 | 372 | 352 | 355 | 32,000 |
| 2008/11/12 | 357 | 365 | 357 | 365 | 20,000 |
| 2008/11/11 | 363 | 377 | 360 | 368 | 29,000 |
| 2008/11/10 | 365 | 390 | 365 | 373 | 50,000 |
| 2008/11/07 | 340 | 360 | 340 | 355 | 47,000 |
| 2008/11/06 | 380 | 380 | 351 | 362 | 102,000 |
| 2008/11/05 | 379 | 410 | 374 | 410 | 142,000 |
| 2008/11/04 | 348 | 366 | 346 | 360 | 32,000 |
| 2008/10/31 | 350 | 350 | 330 | 340 | 44,000 |
| 2008/10/30 | 320 | 340 | 320 | 340 | 59,000 |
| 2008/10/29 | 340 | 350 | 321 | 321 | 31,000 |
| 2008/10/28 | 300 | 320 | 295 | 320 | 28,000 |
| 2008/10/27 | 304 | 308 | 300 | 300 | 19,000 |
| 2008/10/24 | 326 | 328 | 303 | 309 | 55,000 |
| 2008/10/23 | 329 | 329 | 317 | 326 | 29,000 |
| 2008/10/22 | 340 | 340 | 336 | 340 | 19,000 |
| 2008/10/21 | 355 | 365 | 348 | 350 | 20,000 |
| 2008/10/20 | 335 | 350 | 335 | 350 | 16,000 |
| 2008/10/17 | 340 | 346 | 336 | 345 | 19,000 |
| 2008/10/16 | 331 | 340 | 331 | 340 | 28,000 |
| 2008/10/15 | 363 | 370 | 363 | 366 | 28,000 |
| 2008/10/14 | 381 | 381 | 370 | 381 | 94,000 |
| 2008/10/10 | 307 | 310 | 295 | 301 | 65,000 |
| 2008/10/09 | 303 | 332 | 303 | 316 | 63,000 |
| 2008/10/08 | 322 | 325 | 310 | 310 | 66,000 |
| 2008/10/07 | 329 | 347 | 328 | 343 | 28,000 |
| 2008/10/06 | 379 | 385 | 361 | 361 | 50,000 |
| 2008/10/03 | 374 | 414 | 374 | 414 | 33,000 |
| 2008/10/02 | 414 | 414 | 391 | 391 | 64,000 |
| 2008/10/01 | 440 | 445 | 417 | 417 | 25,000 |
| 2008/09/30 | 437 | 439 | 408 | 439 | 59,000 |
| 2008/09/29 | 492 | 492 | 459 | 459 | 37,000 |
| 2008/09/26 | 498 | 499 | 492 | 492 | 56,000 |
| 2008/09/25 | 515 | 515 | 503 | 508 | 44,000 |
| 2008/09/24 | 511 | 547 | 511 | 547 | 22,000 |
| 2008/09/22 | 545 | 550 | 521 | 521 | 12,000 |
| 2008/09/19 | 520 | 529 | 504 | 516 | 31,000 |
| 2008/09/18 | 480 | 510 | 475 | 490 | 33,000 |
| 2008/09/17 | 497 | 522 | 496 | 499 | 30,000 |
| 2008/09/16 | 500 | 510 | 485 | 490 | 40,000 |
| 2008/09/12 | 531 | 535 | 526 | 535 | 15,000 |
| 2008/09/11 | 536 | 536 | 531 | 531 | 11,000 |
| 2008/09/10 | 530 | 536 | 525 | 536 | 10,000 |
| 2008/09/09 | 541 | 548 | 536 | 536 | 29,000 |
| 2008/09/08 | 536 | 560 | 536 | 541 | 27,000 |
| 2008/09/05 | 521 | 539 | 519 | 527 | 28,000 |
| 2008/09/04 | 581 | 581 | 560 | 560 | 30,000 |
| 2008/09/03 | 637 | 637 | 580 | 589 | 34,000 |
| 2008/09/02 | 641 | 647 | 637 | 639 | 19,000 |
| 2008/09/01 | 640 | 650 | 639 | 648 | 16,000 |
| 2008/08/29 | 651 | 651 | 641 | 642 | 12,000 |
| 2008/08/28 | 641 | 641 | 640 | 641 | 4,000 |
| 2008/08/27 | 641 | 649 | 630 | 641 | 24,000 |
| 2008/08/26 | 653 | 653 | 640 | 640 | 11,000 |
| 2008/08/25 | 656 | 656 | 655 | 655 | 7,000 |
| 2008/08/22 | 650 | 655 | 633 | 655 | 18,000 |
| 2008/08/21 | 646 | 649 | 646 | 649 | 2,000 |
| 2008/08/20 | 641 | 644 | 641 | 644 | 4,000 |
| 2008/08/19 | 640 | 650 | 635 | 650 | 11,000 |
| 2008/08/18 | 635 | 650 | 635 | 640 | 4,000 |
| 2008/08/15 | 631 | 631 | 631 | 631 | 1,000 |
| 2008/08/14 | 628 | 634 | 628 | 631 | 5,000 |
| 2008/08/13 | 649 | 649 | 631 | 637 | 6,000 |
| 2008/08/12 | 661 | 663 | 645 | 649 | 13,000 |
| 2008/08/11 | 667 | 678 | 667 | 678 | 4,000 |
| 2008/08/08 | 654 | 670 | 650 | 670 | 7,000 |
| 2008/08/07 | 655 | 667 | 654 | 667 | 25,000 |
| 2008/08/06 | 650 | 675 | 650 | 675 | 14,000 |
| 2008/08/05 | 663 | 663 | 630 | 633 | 20,000 |
| 2008/08/04 | 693 | 693 | 650 | 673 | 40,000 |
| 2008/08/01 | 700 | 715 | 694 | 700 | 12,000 |
| 2008/07/31 | 727 | 727 | 705 | 710 | 44,000 |
| 2008/07/30 | 718 | 720 | 700 | 717 | 54,000 |
| 2008/07/29 | 696 | 706 | 695 | 705 | 16,000 |
| 2008/07/28 | 709 | 721 | 700 | 716 | 59,000 |
| 2008/07/25 | 716 | 724 | 690 | 700 | 77,000 |
| 2008/07/24 | 766 | 770 | 714 | 740 | 165,000 |
| 2008/07/23 | 706 | 739 | 706 | 727 | 25,000 |
| 2008/07/22 | 679 | 706 | 679 | 706 | 11,000 |
| 2008/07/18 | 695 | 700 | 661 | 670 | 18,000 |
| 2008/07/17 | 683 | 704 | 683 | 683 | 46,000 |
| 2008/07/16 | 693 | 710 | 693 | 693 | 23,000 |
| 2008/07/15 | 745 | 750 | 713 | 713 | 17,000 |
| 2008/07/14 | 770 | 780 | 750 | 750 | 44,000 |
| 2008/07/11 | 770 | 790 | 760 | 790 | 17,000 |
| 2008/07/10 | 770 | 780 | 757 | 770 | 19,000 |
| 2008/07/09 | 800 | 800 | 760 | 775 | 37,000 |
| 2008/07/08 | 791 | 793 | 781 | 784 | 7,000 |
| 2008/07/07 | 768 | 815 | 768 | 805 | 39,000 |
| 2008/07/04 | 776 | 778 | 756 | 778 | 25,000 |
| 2008/07/03 | 775 | 790 | 750 | 775 | 35,000 |
| 2008/07/02 | 799 | 800 | 760 | 800 | 42,000 |
| 2008/07/01 | 780 | 810 | 770 | 790 | 22,000 |
| 2008/06/30 | 795 | 799 | 765 | 780 | 56,000 |
| 2008/06/27 | 790 | 810 | 790 | 800 | 54,000 |
| 2008/06/26 | 856 | 862 | 812 | 820 | 34,000 |
| 2008/06/25 | 870 | 883 | 854 | 855 | 49,000 |
| 2008/06/24 | 900 | 906 | 870 | 890 | 53,000 |
| 2008/06/23 | 831 | 905 | 830 | 900 | 86,000 |
| 2008/06/20 | 870 | 940 | 842 | 851 | 396,000 |
| 2008/06/19 | 880 | 880 | 860 | 880 | 180,000 |
| 2008/06/18 | 744 | 786 | 740 | 780 | 87,000 |
| 2008/06/17 | 734 | 755 | 724 | 736 | 35,000 |
| 2008/06/16 | 746 | 750 | 724 | 735 | 22,000 |
| 2008/06/13 | 750 | 754 | 745 | 754 | 9,000 |
| 2008/06/12 | 769 | 769 | 755 | 769 | 30,000 |
| 2008/06/11 | 820 | 820 | 777 | 785 | 34,000 |
| 2008/06/10 | 830 | 860 | 816 | 826 | 25,000 |
| 2008/06/09 | 810 | 831 | 810 | 830 | 19,000 |
| 2008/06/06 | 869 | 869 | 810 | 831 | 67,000 |
| 2008/06/05 | 827 | 865 | 825 | 863 | 69,000 |
| 2008/06/04 | 845 | 865 | 824 | 837 | 161,000 |
| 2008/06/03 | 751 | 820 | 750 | 808 | 267,000 |
| 2008/06/02 | 720 | 747 | 716 | 747 | 38,000 |
| 2008/05/30 | 733 | 733 | 713 | 715 | 24,000 |
| 2008/05/29 | 720 | 749 | 710 | 725 | 143,000 |
| 2008/05/28 | 669 | 705 | 650 | 700 | 94,000 |
| 2008/05/27 | 650 | 652 | 632 | 639 | 27,000 |
| 2008/05/26 | 685 | 685 | 658 | 663 | 22,000 |
| 2008/05/23 | 629 | 690 | 625 | 684 | 124,000 |
| 2008/05/22 | 618 | 623 | 606 | 620 | 21,000 |
| 2008/05/21 | 628 | 630 | 620 | 620 | 21,000 |
| 2008/05/20 | 635 | 637 | 616 | 630 | 31,000 |
| 2008/05/19 | 623 | 634 | 622 | 622 | 16,000 |
| 2008/05/16 | 620 | 620 | 609 | 612 | 20,000 |
| 2008/05/15 | 634 | 641 | 620 | 620 | 21,000 |
| 2008/05/14 | 625 | 637 | 625 | 637 | 15,000 |
| 2008/05/13 | 620 | 629 | 619 | 619 | 3,000 |
| 2008/05/12 | 615 | 618 | 606 | 617 | 14,000 |
| 2008/05/09 | 641 | 641 | 625 | 625 | 10,000 |
| 2008/05/08 | 625 | 643 | 625 | 641 | 43,000 |
| 2008/05/07 | 622 | 629 | 606 | 625 | 54,000 |
| 2008/05/02 | 624 | 629 | 611 | 612 | 15,000 |
| 2008/05/01 | 612 | 615 | 604 | 610 | 22,000 |
| 2008/04/30 | 612 | 636 | 610 | 616 | 51,000 |
| 2008/04/28 | 627 | 633 | 612 | 614 | 25,000 |
| 2008/04/25 | 625 | 635 | 625 | 629 | 7,000 |
| 2008/04/24 | 625 | 657 | 625 | 630 | 47,000 |
| 2008/04/23 | 627 | 648 | 627 | 632 | 34,000 |
| 2008/04/22 | 672 | 675 | 640 | 651 | 20,000 |
| 2008/04/21 | 632 | 685 | 630 | 680 | 86,000 |
| 2008/04/18 | 620 | 620 | 612 | 615 | 11,000 |
| 2008/04/17 | 618 | 630 | 610 | 620 | 34,000 |
| 2008/04/16 | 605 | 627 | 605 | 610 | 12,000 |
| 2008/04/15 | 603 | 609 | 601 | 608 | 8,000 |
| 2008/04/14 | 606 | 608 | 603 | 603 | 22,000 |
| 2008/04/11 | 605 | 622 | 605 | 615 | 23,000 |
| 2008/04/10 | 599 | 630 | 599 | 605 | 28,000 |
| 2008/04/09 | 587 | 600 | 587 | 590 | 19,000 |
| 2008/04/08 | 619 | 619 | 592 | 597 | 29,000 |
| 2008/04/07 | 665 | 665 | 629 | 629 | 38,000 |
| 2008/04/04 | 735 | 735 | 640 | 688 | 128,000 |
| 2008/04/03 | 655 | 665 | 655 | 665 | 94,000 |
| 2008/04/02 | 560 | 580 | 560 | 565 | 12,000 |
| 2008/04/01 | 550 | 561 | 550 | 550 | 8,000 |
| 2008/03/31 | 569 | 569 | 550 | 550 | 20,000 |
| 2008/03/28 | 565 | 565 | 557 | 560 | 16,000 |
| 2008/03/27 | 558 | 585 | 558 | 585 | 13,000 |
| 2008/03/26 | 567 | 567 | 550 | 555 | 11,000 |
| 2008/03/25 | 549 | 569 | 549 | 567 | 21,000 |
| 2008/03/24 | 511 | 544 | 510 | 544 | 30,000 |
| 2008/03/21 | 532 | 532 | 500 | 500 | 58,000 |
| 2008/03/19 | 529 | 542 | 515 | 515 | 8,000 |
| 2008/03/18 | 500 | 510 | 492 | 509 | 12,000 |
| 2008/03/17 | 509 | 509 | 475 | 500 | 35,000 |
| 2008/03/14 | 546 | 552 | 541 | 544 | 24,000 |
| 2008/03/13 | 584 | 585 | 547 | 550 | 13,000 |
| 2008/03/12 | 615 | 621 | 590 | 590 | 46,000 |
| 2008/03/11 | 545 | 585 | 544 | 585 | 29,000 |
| 2008/03/10 | 591 | 594 | 536 | 547 | 72,000 |
| 2008/03/07 | 640 | 641 | 630 | 630 | 16,000 |
| 2008/03/06 | 667 | 670 | 640 | 670 | 14,000 |
| 2008/03/05 | 675 | 675 | 665 | 665 | 7,000 |
| 2008/03/04 | 700 | 700 | 667 | 675 | 20,000 |
| 2008/03/03 | 680 | 700 | 670 | 700 | 24,000 |
| 2008/02/29 | 700 | 709 | 690 | 700 | 21,000 |
| 2008/02/28 | 701 | 718 | 684 | 710 | 21,000 |
| 2008/02/27 | 695 | 700 | 686 | 686 | 14,000 |
| 2008/02/26 | 730 | 730 | 686 | 686 | 14,000 |
| 2008/02/25 | 726 | 750 | 726 | 730 | 9,000 |
| 2008/02/22 | 718 | 728 | 717 | 726 | 11,000 |
| 2008/02/21 | 715 | 734 | 703 | 717 | 14,000 |
| 2008/02/20 | 760 | 760 | 725 | 725 | 30,000 |
| 2008/02/19 | 740 | 760 | 725 | 741 | 74,000 |
| 2008/02/18 | 725 | 740 | 700 | 740 | 54,000 |
| 2008/02/15 | 655 | 715 | 655 | 715 | 43,000 |
| 2008/02/14 | 686 | 704 | 666 | 690 | 55,000 |
| 2008/02/13 | 603 | 650 | 600 | 646 | 60,000 |
| 2008/02/12 | 612 | 612 | 560 | 563 | 54,000 |
| 2008/02/08 | 635 | 650 | 608 | 617 | 46,000 |
| 2008/02/07 | 652 | 670 | 610 | 626 | 40,000 |
| 2008/02/06 | 679 | 682 | 646 | 662 | 126,000 |
| 2008/02/05 | 745 | 745 | 705 | 735 | 56,000 |
| 2008/02/04 | 740 | 785 | 736 | 753 | 192,000 |
| 2008/02/01 | 690 | 737 | 640 | 705 | 319,000 |
| 2008/01/31 | 540 | 640 | 540 | 639 | 121,000 |
| 2008/01/30 | 520 | 560 | 510 | 540 | 78,000 |
| 2008/01/29 | 521 | 538 | 500 | 510 | 91,000 |
| 2008/01/28 | 517 | 530 | 508 | 513 | 54,000 |
| 2008/01/25 | 530 | 530 | 504 | 512 | 56,000 |
| 2008/01/24 | 510 | 532 | 490 | 500 | 144,000 |
| 2008/01/23 | 560 | 560 | 491 | 520 | 77,000 |
| 2008/01/22 | 521 | 535 | 502 | 520 | 74,000 |
| 2008/01/21 | 560 | 599 | 551 | 569 | 125,000 |
| 2008/01/18 | 474 | 558 | 470 | 558 | 145,000 |
| 2008/01/17 | 467 | 513 | 442 | 504 | 211,000 |
| 2008/01/16 | 452 | 468 | 437 | 462 | 124,000 |
| 2008/01/15 | 546 | 547 | 471 | 471 | 105,000 |
| 2008/01/11 | 590 | 600 | 541 | 545 | 106,000 |
| 2008/01/10 | 604 | 608 | 592 | 592 | 36,000 |
| 2008/01/09 | 630 | 630 | 570 | 606 | 86,000 |
| 2008/01/08 | 630 | 645 | 620 | 630 | 34,000 |
| 2008/01/07 | 671 | 683 | 645 | 645 | 48,000 |
| 2008/01/04 | 685 | 700 | 666 | 681 | 61,000 |