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 |
|---|---|---|---|---|---|
| 2009/12/30 | 768 | 790 | 764 | 790 | 16,000 |
| 2009/12/29 | 768 | 776 | 767 | 768 | 18,000 |
| 2009/12/28 | 781 | 783 | 768 | 768 | 25,000 |
| 2009/12/25 | 788 | 794 | 771 | 772 | 38,000 |
| 2009/12/24 | 812 | 812 | 790 | 790 | 48,000 |
| 2009/12/22 | 792 | 805 | 784 | 802 | 33,000 |
| 2009/12/21 | 798 | 798 | 786 | 789 | 30,000 |
| 2009/12/18 | 815 | 815 | 785 | 790 | 54,000 |
| 2009/12/17 | 809 | 809 | 780 | 780 | 24,000 |
| 2009/12/16 | 813 | 813 | 803 | 809 | 15,000 |
| 2009/12/15 | 809 | 813 | 792 | 810 | 26,000 |
| 2009/12/14 | 810 | 812 | 795 | 811 | 27,000 |
| 2009/12/11 | 813 | 826 | 791 | 821 | 61,000 |
| 2009/12/10 | 800 | 820 | 773 | 814 | 90,000 |
| 2009/12/09 | 740 | 775 | 736 | 773 | 62,000 |
| 2009/12/08 | 784 | 784 | 750 | 758 | 55,000 |
| 2009/12/07 | 790 | 800 | 786 | 794 | 24,000 |
| 2009/12/04 | 781 | 785 | 773 | 780 | 19,000 |
| 2009/12/03 | 781 | 796 | 778 | 783 | 23,000 |
| 2009/12/02 | 757 | 765 | 753 | 763 | 18,000 |
| 2009/12/01 | 745 | 757 | 735 | 755 | 25,000 |
| 2009/11/30 | 753 | 760 | 750 | 753 | 27,000 |
| 2009/11/27 | 770 | 782 | 721 | 722 | 57,000 |
| 2009/11/26 | 712 | 798 | 712 | 798 | 45,000 |
| 2009/11/25 | 687 | 714 | 686 | 714 | 32,000 |
| 2009/11/24 | 715 | 715 | 689 | 689 | 39,000 |
| 2009/11/20 | 715 | 725 | 685 | 711 | 72,000 |
| 2009/11/19 | 740 | 745 | 709 | 715 | 46,000 |
| 2009/11/18 | 759 | 759 | 737 | 750 | 22,000 |
| 2009/11/17 | 770 | 780 | 751 | 760 | 68,000 |
| 2009/11/16 | 827 | 830 | 783 | 790 | 31,000 |
| 2009/11/13 | 854 | 858 | 827 | 831 | 20,000 |
| 2009/11/12 | 829 | 865 | 829 | 855 | 47,000 |
| 2009/11/11 | 856 | 856 | 827 | 830 | 27,000 |
| 2009/11/10 | 871 | 880 | 862 | 862 | 22,000 |
| 2009/11/09 | 882 | 882 | 866 | 866 | 30,000 |
| 2009/11/06 | 910 | 914 | 873 | 881 | 51,000 |
| 2009/11/05 | 922 | 922 | 899 | 904 | 30,000 |
| 2009/11/04 | 878 | 920 | 875 | 920 | 74,000 |
| 2009/11/02 | 871 | 877 | 861 | 873 | 32,000 |
| 2009/10/30 | 898 | 899 | 884 | 899 | 29,000 |
| 2009/10/29 | 891 | 895 | 880 | 880 | 57,000 |
| 2009/10/28 | 918 | 918 | 903 | 910 | 21,000 |
| 2009/10/27 | 920 | 921 | 911 | 914 | 31,000 |
| 2009/10/26 | 905 | 929 | 901 | 921 | 48,000 |
| 2009/10/23 | 902 | 907 | 900 | 903 | 24,000 |
| 2009/10/22 | 908 | 910 | 901 | 908 | 16,000 |
| 2009/10/21 | 916 | 916 | 899 | 909 | 29,000 |
| 2009/10/20 | 930 | 930 | 915 | 915 | 28,000 |
| 2009/10/19 | 930 | 930 | 921 | 925 | 15,000 |
| 2009/10/16 | 934 | 935 | 909 | 934 | 80,000 |
| 2009/10/15 | 943 | 945 | 936 | 943 | 58,000 |
| 2009/10/14 | 956 | 960 | 939 | 960 | 16,000 |
| 2009/10/13 | 975 | 980 | 956 | 965 | 28,000 |
| 2009/10/09 | 952 | 965 | 951 | 965 | 31,000 |
| 2009/10/08 | 925 | 949 | 920 | 940 | 21,000 |
| 2009/10/07 | 929 | 929 | 902 | 919 | 10,000 |
| 2009/10/06 | 925 | 925 | 910 | 919 | 16,000 |
| 2009/10/05 | 924 | 924 | 870 | 920 | 52,000 |
| 2009/10/02 | 950 | 958 | 944 | 944 | 50,000 |
| 2009/10/01 | 976 | 976 | 960 | 960 | 27,000 |
| 2009/09/30 | 978 | 988 | 971 | 971 | 32,000 |
| 2009/09/29 | 960 | 976 | 949 | 973 | 45,000 |
| 2009/09/28 | 956 | 957 | 946 | 957 | 24,000 |
| 2009/09/25 | 984 | 986 | 984 | 985 | 4,000 |
| 2009/09/24 | 1,010 | 1,010 | 996 | 996 | 8,000 |
| 2009/09/18 | 1,021 | 1,021 | 989 | 1,010 | 18,000 |
| 2009/09/17 | 998 | 1,019 | 975 | 1,016 | 43,000 |
| 2009/09/16 | 1,010 | 1,025 | 996 | 996 | 49,000 |
| 2009/09/15 | 1,034 | 1,039 | 1,012 | 1,016 | 26,000 |
| 2009/09/14 | 1,056 | 1,069 | 1,030 | 1,030 | 23,000 |
| 2009/09/11 | 1,067 | 1,085 | 1,067 | 1,080 | 18,000 |
| 2009/09/10 | 1,039 | 1,085 | 1,036 | 1,078 | 27,000 |
| 2009/09/09 | 1,036 | 1,054 | 1,036 | 1,044 | 9,000 |
| 2009/09/08 | 1,079 | 1,079 | 1,043 | 1,055 | 9,000 |
| 2009/09/07 | 1,032 | 1,083 | 1,004 | 1,079 | 42,000 |
| 2009/09/04 | 1,060 | 1,060 | 1,032 | 1,032 | 14,000 |
| 2009/09/03 | 1,045 | 1,065 | 1,040 | 1,040 | 14,000 |
| 2009/09/02 | 1,051 | 1,064 | 1,045 | 1,052 | 18,000 |
| 2009/09/01 | 1,098 | 1,098 | 1,098 | 1,098 | 1,000 |
| 2009/08/31 | 1,088 | 1,099 | 1,023 | 1,099 | 57,000 |
| 2009/08/28 | 1,101 | 1,120 | 1,067 | 1,088 | 19,000 |
| 2009/08/27 | 1,100 | 1,120 | 1,050 | 1,106 | 47,000 |
| 2009/08/26 | 1,110 | 1,130 | 1,065 | 1,100 | 72,000 |
| 2009/08/25 | 1,145 | 1,160 | 1,105 | 1,110 | 43,000 |
| 2009/08/24 | 1,188 | 1,190 | 1,113 | 1,138 | 109,000 |
| 2009/08/21 | 1,030 | 1,187 | 1,018 | 1,179 | 297,000 |
| 2009/08/20 | 970 | 1,019 | 962 | 1,019 | 278,000 |
| 2009/08/19 | 934 | 941 | 919 | 919 | 20,000 |
| 2009/08/18 | 940 | 950 | 931 | 932 | 23,000 |
| 2009/08/17 | 950 | 970 | 941 | 970 | 37,000 |
| 2009/08/14 | 978 | 979 | 956 | 970 | 18,000 |
| 2009/08/13 | 1,000 | 1,023 | 982 | 991 | 49,000 |
| 2009/08/12 | 925 | 990 | 925 | 990 | 34,000 |
| 2009/08/11 | 918 | 931 | 905 | 931 | 28,000 |
| 2009/08/10 | 922 | 938 | 922 | 938 | 9,000 |
| 2009/08/07 | 969 | 969 | 925 | 931 | 50,000 |
| 2009/08/06 | 944 | 970 | 914 | 970 | 99,000 |
| 2009/08/05 | 960 | 960 | 927 | 960 | 353,000 |
| 2009/08/04 | 820 | 860 | 820 | 860 | 49,000 |
| 2009/08/03 | 810 | 840 | 795 | 830 | 35,000 |
| 2009/07/31 | 839 | 839 | 811 | 825 | 15,000 |
| 2009/07/30 | 811 | 820 | 810 | 815 | 18,000 |
| 2009/07/29 | 830 | 839 | 826 | 826 | 13,000 |
| 2009/07/28 | 830 | 830 | 824 | 826 | 11,000 |
| 2009/07/27 | 840 | 863 | 840 | 850 | 9,000 |
| 2009/07/24 | 835 | 860 | 835 | 860 | 24,000 |
| 2009/07/23 | 815 | 845 | 815 | 845 | 14,000 |
| 2009/07/22 | 819 | 835 | 811 | 835 | 21,000 |
| 2009/07/21 | 800 | 821 | 800 | 821 | 28,000 |
| 2009/07/17 | 800 | 810 | 790 | 793 | 16,000 |
| 2009/07/16 | 786 | 800 | 786 | 796 | 38,000 |
| 2009/07/15 | 777 | 777 | 760 | 760 | 5,000 |
| 2009/07/14 | 737 | 761 | 737 | 757 | 12,000 |
| 2009/07/13 | 795 | 795 | 731 | 731 | 29,000 |
| 2009/07/10 | 834 | 835 | 791 | 795 | 29,000 |
| 2009/07/09 | 795 | 800 | 771 | 799 | 25,000 |
| 2009/07/08 | 802 | 819 | 797 | 798 | 38,000 |
| 2009/07/07 | 832 | 836 | 816 | 820 | 29,000 |
| 2009/07/06 | 842 | 852 | 841 | 841 | 12,000 |
| 2009/07/03 | 860 | 860 | 840 | 841 | 52,000 |
| 2009/07/02 | 875 | 890 | 826 | 890 | 70,000 |
| 2009/07/01 | 895 | 896 | 875 | 875 | 25,000 |
| 2009/06/30 | 896 | 900 | 865 | 896 | 46,000 |
| 2009/06/29 | 866 | 898 | 856 | 890 | 79,000 |
| 2009/06/26 | 857 | 860 | 832 | 856 | 72,000 |
| 2009/06/25 | 821 | 862 | 810 | 847 | 149,000 |
| 2009/06/24 | 789 | 795 | 785 | 785 | 23,000 |
| 2009/06/23 | 797 | 798 | 785 | 785 | 44,000 |
| 2009/06/22 | 780 | 785 | 762 | 785 | 56,000 |
| 2009/06/19 | 775 | 775 | 753 | 762 | 21,000 |
| 2009/06/18 | 752 | 752 | 745 | 745 | 9,000 |
| 2009/06/17 | 740 | 760 | 740 | 743 | 24,000 |
| 2009/06/16 | 743 | 745 | 735 | 745 | 9,000 |
| 2009/06/15 | 770 | 770 | 750 | 750 | 13,000 |
| 2009/06/12 | 744 | 769 | 743 | 760 | 22,000 |
| 2009/06/11 | 733 | 740 | 730 | 734 | 17,000 |
| 2009/06/10 | 734 | 744 | 732 | 732 | 21,000 |
| 2009/06/09 | 745 | 745 | 744 | 744 | 4,000 |
| 2009/06/08 | 751 | 760 | 744 | 745 | 17,000 |
| 2009/06/05 | 726 | 758 | 726 | 750 | 16,000 |
| 2009/06/04 | 760 | 760 | 725 | 725 | 20,000 |
| 2009/06/03 | 760 | 760 | 752 | 760 | 9,000 |
| 2009/06/02 | 776 | 780 | 760 | 760 | 29,000 |
| 2009/06/01 | 755 | 769 | 750 | 769 | 37,000 |
| 2009/05/29 | 751 | 751 | 740 | 747 | 6,000 |
| 2009/05/28 | 720 | 741 | 719 | 741 | 13,000 |
| 2009/05/27 | 722 | 729 | 721 | 721 | 17,000 |
| 2009/05/26 | 729 | 729 | 721 | 721 | 12,000 |
| 2009/05/25 | 707 | 750 | 707 | 728 | 25,000 |
| 2009/05/22 | 708 | 719 | 705 | 713 | 18,000 |
| 2009/05/21 | 734 | 734 | 705 | 710 | 41,000 |
| 2009/05/20 | 738 | 738 | 728 | 735 | 17,000 |
| 2009/05/19 | 747 | 754 | 730 | 730 | 6,000 |
| 2009/05/18 | 738 | 740 | 730 | 734 | 6,000 |
| 2009/05/15 | 755 | 755 | 748 | 748 | 9,000 |
| 2009/05/14 | 747 | 757 | 739 | 755 | 11,000 |
| 2009/05/13 | 781 | 781 | 753 | 755 | 25,000 |
| 2009/05/12 | 751 | 780 | 741 | 771 | 33,000 |
| 2009/05/11 | 780 | 794 | 751 | 751 | 23,000 |
| 2009/05/08 | 740 | 780 | 730 | 780 | 21,000 |
| 2009/05/07 | 717 | 737 | 717 | 735 | 8,000 |
| 2009/05/01 | 730 | 730 | 710 | 711 | 9,000 |
| 2009/04/30 | 719 | 740 | 718 | 740 | 11,000 |
| 2009/04/28 | 715 | 725 | 705 | 705 | 10,000 |
| 2009/04/27 | 725 | 725 | 705 | 715 | 12,000 |
| 2009/04/24 | 725 | 735 | 715 | 715 | 9,000 |
| 2009/04/23 | 750 | 750 | 726 | 735 | 15,000 |
| 2009/04/22 | 766 | 767 | 730 | 760 | 32,000 |
| 2009/04/21 | 765 | 776 | 751 | 776 | 14,000 |
| 2009/04/20 | 780 | 800 | 765 | 795 | 48,000 |
| 2009/04/17 | 715 | 770 | 715 | 760 | 29,000 |
| 2009/04/16 | 700 | 700 | 700 | 700 | 1,000 |
| 2009/04/15 | 699 | 710 | 680 | 680 | 10,000 |
| 2009/04/14 | 700 | 700 | 677 | 700 | 10,000 |
| 2009/04/13 | 702 | 711 | 694 | 703 | 12,000 |
| 2009/04/10 | 713 | 714 | 702 | 712 | 13,000 |
| 2009/04/09 | 709 | 710 | 700 | 707 | 6,000 |
| 2009/04/08 | 718 | 718 | 710 | 710 | 7,000 |
| 2009/04/07 | 735 | 735 | 701 | 701 | 9,000 |
| 2009/04/06 | 715 | 739 | 705 | 705 | 21,000 |
| 2009/04/03 | 693 | 719 | 693 | 704 | 14,000 |
| 2009/04/02 | 670 | 688 | 670 | 675 | 10,000 |
| 2009/04/01 | 663 | 663 | 650 | 656 | 37,000 |
| 2009/03/31 | 680 | 680 | 656 | 660 | 13,000 |
| 2009/03/30 | 650 | 669 | 650 | 651 | 12,000 |
| 2009/03/27 | 658 | 667 | 652 | 652 | 24,000 |
| 2009/03/26 | 655 | 670 | 655 | 667 | 25,000 |
| 2009/03/25 | 680 | 680 | 650 | 665 | 28,000 |
| 2009/03/24 | 701 | 701 | 667 | 682 | 14,000 |
| 2009/03/23 | 669 | 701 | 669 | 701 | 14,000 |
| 2009/03/19 | 667 | 669 | 666 | 666 | 14,000 |
| 2009/03/18 | 719 | 719 | 680 | 680 | 33,000 |
| 2009/03/17 | 741 | 741 | 739 | 739 | 6,000 |
| 2009/03/16 | 771 | 775 | 753 | 753 | 13,000 |
| 2009/03/13 | 780 | 781 | 769 | 780 | 61,000 |
| 2009/03/12 | 779 | 780 | 779 | 780 | 10,000 |
| 2009/03/11 | 785 | 790 | 785 | 787 | 28,000 |
| 2009/03/10 | 780 | 790 | 770 | 790 | 10,000 |
| 2009/03/09 | 790 | 790 | 780 | 790 | 10,000 |
| 2009/03/06 | 790 | 799 | 785 | 799 | 30,000 |
| 2009/03/05 | 786 | 820 | 775 | 790 | 67,000 |
| 2009/03/04 | 760 | 780 | 760 | 780 | 18,000 |
| 2009/03/03 | 759 | 770 | 750 | 770 | 15,000 |
| 2009/03/02 | 760 | 770 | 750 | 770 | 14,000 |
| 2009/02/27 | 775 | 775 | 751 | 760 | 26,000 |
| 2009/02/26 | 739 | 773 | 738 | 765 | 21,000 |
| 2009/02/25 | 769 | 770 | 751 | 760 | 10,000 |
| 2009/02/24 | 783 | 783 | 752 | 780 | 22,000 |
| 2009/02/23 | 786 | 790 | 780 | 790 | 37,000 |
| 2009/02/20 | 800 | 800 | 780 | 796 | 47,000 |
| 2009/02/19 | 800 | 820 | 791 | 810 | 73,000 |
| 2009/02/18 | 749 | 810 | 749 | 810 | 60,000 |
| 2009/02/17 | 760 | 769 | 755 | 759 | 10,000 |
| 2009/02/16 | 750 | 769 | 745 | 769 | 10,000 |
| 2009/02/13 | 755 | 756 | 745 | 756 | 33,000 |
| 2009/02/12 | 745 | 755 | 730 | 755 | 34,000 |
| 2009/02/10 | 750 | 758 | 745 | 745 | 27,000 |
| 2009/02/09 | 754 | 758 | 740 | 740 | 45,000 |
| 2009/02/06 | 724 | 750 | 724 | 744 | 44,000 |
| 2009/02/05 | 720 | 734 | 720 | 724 | 41,000 |
| 2009/02/04 | 703 | 746 | 703 | 715 | 50,000 |
| 2009/02/03 | 671 | 719 | 660 | 690 | 41,000 |
| 2009/02/02 | 730 | 730 | 656 | 671 | 39,000 |
| 2009/01/30 | 766 | 766 | 691 | 713 | 56,000 |
| 2009/01/29 | 759 | 790 | 735 | 762 | 122,000 |
| 2009/01/28 | 713 | 789 | 713 | 761 | 268,000 |
| 2009/01/27 | 600 | 689 | 600 | 689 | 216,000 |
| 2009/01/26 | 580 | 590 | 580 | 589 | 14,000 |
| 2009/01/23 | 570 | 590 | 570 | 590 | 21,000 |
| 2009/01/22 | 586 | 596 | 548 | 590 | 93,000 |
| 2009/01/21 | 521 | 600 | 514 | 579 | 85,000 |
| 2009/01/20 | 554 | 554 | 531 | 540 | 8,000 |
| 2009/01/19 | 549 | 559 | 540 | 556 | 50,000 |
| 2009/01/16 | 520 | 528 | 515 | 519 | 9,000 |
| 2009/01/15 | 490 | 520 | 490 | 515 | 11,000 |
| 2009/01/14 | 500 | 540 | 499 | 520 | 37,000 |
| 2009/01/13 | 516 | 530 | 501 | 510 | 22,000 |
| 2009/01/09 | 530 | 545 | 525 | 545 | 39,000 |
| 2009/01/08 | 530 | 550 | 518 | 540 | 81,000 |
| 2009/01/07 | 530 | 560 | 525 | 559 | 65,000 |
| 2009/01/06 | 512 | 525 | 507 | 525 | 43,000 |
| 2009/01/05 | 498 | 511 | 488 | 496 | 32,000 |