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 |
|---|---|---|---|---|---|
| 2013/12/30 | 298 | 303 | 295 | 302 | 51,000 |
| 2013/12/27 | 288 | 295 | 287 | 293 | 24,000 |
| 2013/12/26 | 282 | 287 | 279 | 285 | 46,000 |
| 2013/12/25 | 271 | 287 | 271 | 279 | 163,000 |
| 2013/12/24 | 274 | 274 | 264 | 264 | 96,000 |
| 2013/12/20 | 274 | 275 | 272 | 275 | 40,000 |
| 2013/12/19 | 277 | 277 | 269 | 272 | 62,000 |
| 2013/12/18 | 284 | 284 | 280 | 281 | 27,000 |
| 2013/12/17 | 292 | 293 | 282 | 284 | 35,000 |
| 2013/12/16 | 288 | 293 | 288 | 293 | 24,000 |
| 2013/12/13 | 290 | 295 | 286 | 288 | 20,000 |
| 2013/12/12 | 290 | 292 | 290 | 292 | 10,000 |
| 2013/12/11 | 295 | 297 | 289 | 291 | 28,000 |
| 2013/12/10 | 299 | 299 | 295 | 295 | 26,000 |
| 2013/12/09 | 299 | 302 | 297 | 300 | 32,000 |
| 2013/12/06 | 298 | 298 | 282 | 293 | 77,000 |
| 2013/12/05 | 292 | 298 | 289 | 298 | 30,000 |
| 2013/12/04 | 297 | 297 | 288 | 292 | 27,000 |
| 2013/12/03 | 299 | 299 | 298 | 298 | 28,000 |
| 2013/12/02 | 301 | 301 | 299 | 301 | 21,000 |
| 2013/11/29 | 301 | 301 | 298 | 301 | 15,000 |
| 2013/11/28 | 298 | 302 | 297 | 301 | 19,000 |
| 2013/11/27 | 293 | 298 | 292 | 298 | 28,000 |
| 2013/11/26 | 300 | 305 | 298 | 301 | 52,000 |
| 2013/11/25 | 306 | 312 | 305 | 308 | 11,000 |
| 2013/11/22 | 306 | 306 | 301 | 305 | 36,000 |
| 2013/11/21 | 309 | 310 | 305 | 306 | 21,000 |
| 2013/11/20 | 310 | 313 | 306 | 306 | 13,000 |
| 2013/11/19 | 311 | 313 | 310 | 310 | 10,000 |
| 2013/11/18 | 313 | 315 | 302 | 310 | 70,000 |
| 2013/11/15 | 303 | 308 | 303 | 308 | 17,000 |
| 2013/11/14 | 300 | 303 | 300 | 303 | 12,000 |
| 2013/11/13 | 304 | 304 | 301 | 301 | 11,000 |
| 2013/11/12 | 302 | 304 | 301 | 304 | 15,000 |
| 2013/11/11 | 312 | 312 | 301 | 304 | 52,000 |
| 2013/11/08 | 304 | 304 | 301 | 301 | 16,000 |
| 2013/11/07 | 305 | 315 | 303 | 305 | 57,000 |
| 2013/11/06 | 308 | 313 | 308 | 313 | 21,000 |
| 2013/11/05 | 318 | 323 | 315 | 315 | 17,000 |
| 2013/11/01 | 330 | 330 | 322 | 322 | 5,000 |
| 2013/10/31 | 328 | 329 | 326 | 326 | 11,000 |
| 2013/10/30 | 327 | 332 | 327 | 330 | 18,000 |
| 2013/10/29 | 334 | 334 | 323 | 327 | 37,000 |
| 2013/10/28 | 330 | 331 | 330 | 330 | 7,000 |
| 2013/10/25 | 333 | 333 | 327 | 327 | 7,000 |
| 2013/10/24 | 327 | 330 | 325 | 330 | 11,000 |
| 2013/10/23 | 329 | 329 | 328 | 328 | 8,000 |
| 2013/10/22 | 337 | 337 | 325 | 329 | 9,000 |
| 2013/10/21 | 330 | 337 | 330 | 330 | 7,000 |
| 2013/10/18 | 334 | 334 | 326 | 334 | 15,000 |
| 2013/10/17 | 333 | 333 | 325 | 326 | 10,000 |
| 2013/10/16 | 325 | 325 | 321 | 325 | 13,000 |
| 2013/10/15 | 325 | 332 | 325 | 325 | 18,000 |
| 2013/10/11 | 327 | 328 | 323 | 323 | 12,000 |
| 2013/10/10 | 314 | 322 | 314 | 322 | 6,000 |
| 2013/10/09 | 311 | 314 | 311 | 314 | 3,000 |
| 2013/10/08 | 317 | 317 | 313 | 314 | 4,000 |
| 2013/10/07 | 333 | 333 | 315 | 318 | 18,000 |
| 2013/10/04 | 327 | 341 | 327 | 335 | 12,000 |
| 2013/10/03 | 331 | 334 | 326 | 332 | 11,000 |
| 2013/10/02 | 349 | 349 | 335 | 337 | 12,000 |
| 2013/10/01 | 352 | 359 | 345 | 345 | 5,000 |
| 2013/09/30 | 359 | 365 | 355 | 360 | 33,000 |
| 2013/09/27 | 363 | 380 | 345 | 360 | 97,000 |
| 2013/09/26 | 333 | 341 | 330 | 341 | 13,000 |
| 2013/09/25 | 334 | 344 | 333 | 333 | 39,000 |
| 2013/09/24 | 326 | 335 | 324 | 328 | 32,000 |
| 2013/09/20 | 330 | 338 | 330 | 332 | 34,000 |
| 2013/09/19 | 315 | 320 | 313 | 320 | 25,000 |
| 2013/09/18 | 308 | 309 | 304 | 305 | 15,000 |
| 2013/09/17 | 308 | 313 | 303 | 303 | 19,000 |
| 2013/09/13 | 305 | 311 | 304 | 304 | 14,000 |
| 2013/09/12 | 312 | 313 | 310 | 310 | 3,000 |
| 2013/09/11 | 313 | 315 | 310 | 310 | 24,000 |
| 2013/09/10 | 314 | 322 | 313 | 313 | 16,000 |
| 2013/09/09 | 312 | 312 | 311 | 312 | 7,000 |
| 2013/09/06 | 312 | 312 | 312 | 312 | 1,000 |
| 2013/09/04 | 311 | 312 | 310 | 312 | 8,000 |
| 2013/09/03 | 300 | 312 | 300 | 312 | 13,000 |
| 2013/09/02 | 300 | 300 | 295 | 299 | 13,000 |
| 2013/08/30 | 305 | 305 | 300 | 303 | 12,000 |
| 2013/08/29 | 300 | 303 | 296 | 298 | 10,000 |
| 2013/08/28 | 305 | 305 | 291 | 300 | 60,000 |
| 2013/08/27 | 307 | 314 | 307 | 309 | 13,000 |
| 2013/08/26 | 311 | 314 | 311 | 314 | 10,000 |
| 2013/08/23 | 312 | 320 | 312 | 314 | 31,000 |
| 2013/08/22 | 321 | 321 | 313 | 320 | 25,000 |
| 2013/08/21 | 324 | 324 | 321 | 321 | 4,000 |
| 2013/08/20 | 325 | 334 | 325 | 326 | 16,000 |
| 2013/08/19 | 326 | 326 | 318 | 324 | 9,000 |
| 2013/08/16 | 330 | 334 | 320 | 326 | 17,000 |
| 2013/08/15 | 332 | 332 | 328 | 330 | 11,000 |
| 2013/08/14 | 335 | 337 | 328 | 331 | 16,000 |
| 2013/08/13 | 330 | 336 | 325 | 332 | 24,000 |
| 2013/08/12 | 340 | 345 | 333 | 333 | 13,000 |
| 2013/08/09 | 348 | 350 | 341 | 348 | 21,000 |
| 2013/08/08 | 369 | 370 | 355 | 355 | 9,000 |
| 2013/08/07 | 362 | 368 | 352 | 362 | 19,000 |
| 2013/08/05 | 347 | 350 | 346 | 346 | 8,000 |
| 2013/08/02 | 358 | 359 | 350 | 355 | 16,000 |
| 2013/08/01 | 352 | 358 | 336 | 358 | 15,000 |
| 2013/07/31 | 362 | 367 | 356 | 359 | 20,000 |
| 2013/07/30 | 364 | 373 | 362 | 370 | 17,000 |
| 2013/07/29 | 379 | 379 | 365 | 365 | 15,000 |
| 2013/07/26 | 379 | 382 | 371 | 371 | 9,000 |
| 2013/07/25 | 380 | 387 | 371 | 387 | 9,000 |
| 2013/07/24 | 390 | 390 | 375 | 382 | 6,000 |
| 2013/07/23 | 395 | 395 | 390 | 390 | 6,000 |
| 2013/07/22 | 388 | 405 | 385 | 395 | 34,000 |
| 2013/07/19 | 400 | 400 | 362 | 385 | 33,000 |
| 2013/07/18 | 391 | 395 | 387 | 393 | 29,000 |
| 2013/07/17 | 399 | 399 | 395 | 398 | 5,000 |
| 2013/07/16 | 392 | 401 | 390 | 392 | 16,000 |
| 2013/07/12 | 401 | 401 | 390 | 390 | 17,000 |
| 2013/07/11 | 401 | 409 | 396 | 409 | 16,000 |
| 2013/07/10 | 409 | 409 | 399 | 400 | 35,000 |
| 2013/07/09 | 395 | 402 | 388 | 401 | 39,000 |
| 2013/07/08 | 391 | 400 | 378 | 392 | 68,000 |
| 2013/07/05 | 369 | 380 | 369 | 378 | 24,000 |
| 2013/07/04 | 376 | 385 | 366 | 371 | 21,000 |
| 2013/07/03 | 395 | 395 | 366 | 376 | 73,000 |
| 2013/07/02 | 349 | 415 | 347 | 399 | 113,000 |
| 2013/07/01 | 358 | 358 | 342 | 349 | 14,000 |
| 2013/06/28 | 335 | 355 | 335 | 355 | 34,000 |
| 2013/06/27 | 330 | 335 | 305 | 335 | 64,000 |
| 2013/06/26 | 351 | 351 | 324 | 335 | 41,000 |
| 2013/06/25 | 358 | 358 | 345 | 350 | 28,000 |
| 2013/06/24 | 378 | 378 | 361 | 361 | 21,000 |
| 2013/06/21 | 368 | 370 | 353 | 370 | 26,000 |
| 2013/06/20 | 389 | 389 | 372 | 373 | 22,000 |
| 2013/06/19 | 372 | 380 | 367 | 380 | 28,000 |
| 2013/06/18 | 373 | 373 | 365 | 365 | 13,000 |
| 2013/06/17 | 358 | 382 | 358 | 372 | 32,000 |
| 2013/06/14 | 358 | 386 | 358 | 364 | 30,000 |
| 2013/06/13 | 349 | 368 | 349 | 356 | 7,000 |
| 2013/06/12 | 345 | 364 | 343 | 359 | 21,000 |
| 2013/06/11 | 352 | 360 | 349 | 349 | 23,000 |
| 2013/06/10 | 346 | 357 | 346 | 355 | 48,000 |
| 2013/06/07 | 340 | 340 | 302 | 333 | 112,000 |
| 2013/06/06 | 360 | 370 | 350 | 350 | 97,000 |
| 2013/06/05 | 398 | 400 | 362 | 370 | 65,000 |
| 2013/06/04 | 390 | 390 | 356 | 388 | 89,000 |
| 2013/06/03 | 413 | 413 | 390 | 396 | 90,000 |
| 2013/05/31 | 420 | 425 | 411 | 421 | 72,000 |
| 2013/05/30 | 437 | 437 | 408 | 410 | 88,000 |
| 2013/05/29 | 447 | 447 | 436 | 437 | 42,000 |
| 2013/05/28 | 414 | 435 | 413 | 435 | 71,000 |
| 2013/05/27 | 429 | 434 | 413 | 423 | 96,000 |
| 2013/05/24 | 412 | 476 | 412 | 435 | 181,000 |
| 2013/05/23 | 460 | 477 | 420 | 420 | 176,000 |
| 2013/05/22 | 479 | 479 | 460 | 465 | 109,000 |
| 2013/05/21 | 496 | 498 | 462 | 479 | 246,000 |
| 2013/05/20 | 480 | 498 | 461 | 494 | 404,000 |
| 2013/05/17 | 418 | 432 | 416 | 432 | 38,000 |
| 2013/05/16 | 431 | 433 | 399 | 419 | 120,000 |
| 2013/05/15 | 455 | 474 | 430 | 431 | 229,000 |
| 2013/05/14 | 435 | 490 | 408 | 475 | 427,000 |
| 2013/05/13 | 455 | 477 | 435 | 435 | 160,000 |
| 2013/05/10 | 460 | 480 | 421 | 428 | 274,000 |
| 2013/05/09 | 540 | 550 | 455 | 460 | 734,000 |
| 2013/05/08 | 500 | 510 | 470 | 510 | 1,068,000 |
| 2013/05/07 | 430 | 430 | 430 | 430 | 66,000 |
| 2013/05/02 | 315 | 390 | 310 | 350 | 1,202,000 |
| 2013/05/01 | 311 | 312 | 307 | 310 | 50,000 |
| 2013/04/30 | 309 | 310 | 306 | 310 | 68,000 |
| 2013/04/26 | 308 | 309 | 305 | 306 | 37,000 |
| 2013/04/25 | 308 | 310 | 304 | 305 | 54,000 |
| 2013/04/24 | 306 | 307 | 302 | 305 | 55,000 |
| 2013/04/23 | 304 | 305 | 301 | 301 | 35,000 |
| 2013/04/22 | 309 | 309 | 302 | 302 | 48,000 |
| 2013/04/19 | 304 | 305 | 302 | 304 | 35,000 |
| 2013/04/18 | 305 | 305 | 299 | 299 | 45,000 |
| 2013/04/17 | 300 | 305 | 300 | 305 | 38,000 |
| 2013/04/16 | 300 | 303 | 295 | 298 | 70,000 |
| 2013/04/15 | 288 | 315 | 285 | 305 | 253,000 |
| 2013/04/12 | 281 | 285 | 280 | 283 | 56,000 |
| 2013/04/11 | 290 | 292 | 281 | 281 | 81,000 |
| 2013/04/10 | 290 | 290 | 276 | 287 | 92,000 |
| 2013/04/09 | 289 | 290 | 285 | 285 | 46,000 |
| 2013/04/08 | 290 | 291 | 285 | 285 | 87,000 |
| 2013/04/05 | 294 | 296 | 290 | 290 | 114,000 |
| 2013/04/04 | 290 | 290 | 282 | 290 | 37,000 |
| 2013/04/03 | 278 | 291 | 278 | 286 | 36,000 |
| 2013/04/02 | 270 | 280 | 261 | 280 | 53,000 |
| 2013/04/01 | 293 | 293 | 265 | 266 | 116,000 |
| 2013/03/29 | 292 | 292 | 286 | 289 | 47,000 |
| 2013/03/28 | 294 | 295 | 283 | 293 | 103,000 |
| 2013/03/27 | 280 | 297 | 280 | 290 | 127,000 |
| 2013/03/26 | 284 | 290 | 276 | 279 | 109,000 |
| 2013/03/25 | 269 | 283 | 269 | 283 | 173,000 |
| 2013/03/22 | 260 | 267 | 259 | 261 | 81,000 |
| 2013/03/21 | 254 | 258 | 253 | 258 | 74,000 |
| 2013/03/19 | 249 | 250 | 249 | 250 | 61,000 |
| 2013/03/18 | 248 | 248 | 246 | 248 | 57,000 |
| 2013/03/15 | 248 | 248 | 245 | 245 | 62,000 |
| 2013/03/14 | 244 | 245 | 244 | 244 | 27,000 |
| 2013/03/13 | 244 | 246 | 243 | 245 | 42,000 |
| 2013/03/12 | 247 | 247 | 242 | 244 | 273,000 |
| 2013/03/11 | 251 | 253 | 251 | 252 | 36,000 |
| 2013/03/08 | 250 | 252 | 250 | 251 | 13,000 |
| 2013/03/07 | 259 | 259 | 249 | 249 | 28,000 |
| 2013/03/06 | 258 | 259 | 254 | 259 | 9,000 |
| 2013/03/05 | 261 | 262 | 258 | 258 | 19,000 |
| 2013/03/04 | 262 | 264 | 257 | 264 | 102,000 |
| 2013/03/01 | 255 | 269 | 248 | 257 | 87,000 |
| 2013/02/28 | 254 | 254 | 248 | 249 | 71,000 |
| 2013/02/27 | 250 | 250 | 245 | 247 | 27,000 |
| 2013/02/26 | 238 | 250 | 238 | 242 | 23,000 |
| 2013/02/25 | 239 | 240 | 235 | 238 | 22,000 |
| 2013/02/22 | 230 | 234 | 229 | 234 | 11,000 |
| 2013/02/21 | 236 | 241 | 232 | 232 | 13,000 |
| 2013/02/20 | 230 | 234 | 230 | 234 | 19,000 |
| 2013/02/19 | 231 | 233 | 227 | 229 | 23,000 |
| 2013/02/18 | 236 | 236 | 232 | 232 | 6,000 |
| 2013/02/15 | 231 | 231 | 221 | 228 | 34,000 |
| 2013/02/14 | 232 | 235 | 231 | 235 | 11,000 |
| 2013/02/13 | 238 | 239 | 234 | 234 | 14,000 |
| 2013/02/12 | 243 | 245 | 240 | 240 | 20,000 |
| 2013/02/08 | 245 | 245 | 243 | 244 | 8,000 |
| 2013/02/07 | 246 | 246 | 242 | 245 | 27,000 |
| 2013/02/06 | 249 | 251 | 248 | 248 | 16,000 |
| 2013/02/05 | 249 | 251 | 245 | 248 | 23,000 |
| 2013/02/04 | 252 | 252 | 248 | 250 | 28,000 |
| 2013/02/01 | 250 | 252 | 248 | 248 | 30,000 |
| 2013/01/31 | 248 | 248 | 241 | 245 | 19,000 |
| 2013/01/30 | 242 | 249 | 238 | 249 | 16,000 |
| 2013/01/29 | 243 | 243 | 235 | 241 | 11,000 |
| 2013/01/28 | 243 | 243 | 241 | 243 | 7,000 |
| 2013/01/25 | 242 | 246 | 241 | 243 | 33,000 |
| 2013/01/24 | 244 | 245 | 243 | 244 | 6,000 |
| 2013/01/23 | 245 | 249 | 244 | 244 | 21,000 |
| 2013/01/22 | 248 | 249 | 246 | 247 | 9,000 |
| 2013/01/21 | 248 | 250 | 246 | 246 | 11,000 |
| 2013/01/18 | 251 | 251 | 245 | 245 | 28,000 |
| 2013/01/17 | 245 | 245 | 242 | 244 | 17,000 |
| 2013/01/16 | 246 | 255 | 244 | 244 | 16,000 |
| 2013/01/15 | 255 | 255 | 243 | 248 | 78,000 |
| 2013/01/11 | 265 | 265 | 256 | 260 | 34,000 |
| 2013/01/10 | 260 | 270 | 260 | 266 | 20,000 |
| 2013/01/09 | 263 | 263 | 259 | 259 | 13,000 |
| 2013/01/08 | 260 | 270 | 260 | 263 | 23,000 |
| 2013/01/07 | 256 | 263 | 255 | 260 | 52,000 |
| 2013/01/04 | 250 | 258 | 248 | 253 | 60,000 |