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 |
|---|---|---|---|---|---|
| 2024/12/30 | 7,520 | 7,600 | 7,300 | 7,410 | 8,600 |
| 2024/12/27 | 7,270 | 7,540 | 7,250 | 7,490 | 17,000 |
| 2024/12/26 | 7,130 | 7,260 | 6,910 | 7,120 | 25,700 |
| 2024/12/25 | 7,390 | 7,640 | 7,090 | 7,110 | 22,400 |
| 2024/12/24 | 7,670 | 7,750 | 7,390 | 7,390 | 22,500 |
| 2024/12/23 | 7,250 | 7,600 | 7,120 | 7,570 | 28,500 |
| 2024/12/20 | 6,930 | 7,310 | 6,880 | 7,100 | 31,700 |
| 2024/12/19 | 7,050 | 7,100 | 6,530 | 6,890 | 85,800 |
| 2024/12/18 | 6,800 | 6,990 | 6,730 | 6,850 | 16,800 |
| 2024/12/17 | 6,950 | 6,980 | 6,610 | 6,720 | 25,600 |
| 2024/12/16 | 6,740 | 6,970 | 6,610 | 6,950 | 21,300 |
| 2024/12/13 | 6,360 | 6,690 | 6,320 | 6,680 | 7,700 |
| 2024/12/12 | 6,500 | 6,500 | 6,320 | 6,420 | 9,800 |
| 2024/12/11 | 6,200 | 6,540 | 6,200 | 6,430 | 16,300 |
| 2024/12/10 | 6,520 | 6,910 | 6,110 | 6,160 | 36,100 |
| 2024/12/09 | 6,070 | 6,690 | 6,020 | 6,670 | 65,500 |
| 2024/12/06 | 5,640 | 5,830 | 5,640 | 5,830 | 8,600 |
| 2024/12/05 | 5,440 | 5,730 | 5,420 | 5,620 | 13,000 |
| 2024/12/04 | 5,380 | 5,500 | 5,350 | 5,460 | 8,100 |
| 2024/12/03 | 5,400 | 5,640 | 5,380 | 5,480 | 10,700 |
| 2024/12/02 | 5,600 | 5,600 | 5,340 | 5,390 | 20,700 |
| 2024/11/29 | 5,670 | 5,730 | 5,410 | 5,500 | 7,800 |
| 2024/11/28 | 5,530 | 5,670 | 5,510 | 5,670 | 3,300 |
| 2024/11/27 | 5,610 | 5,650 | 5,350 | 5,650 | 11,400 |
| 2024/11/26 | 5,740 | 5,770 | 5,520 | 5,660 | 15,400 |
| 2024/11/25 | 5,890 | 5,970 | 5,660 | 5,780 | 11,300 |
| 2024/11/22 | 5,970 | 6,000 | 5,790 | 5,790 | 9,000 |
| 2024/11/21 | 6,140 | 6,160 | 5,910 | 5,910 | 6,900 |
| 2024/11/20 | 6,010 | 6,100 | 5,930 | 6,050 | 12,300 |
| 2024/11/19 | 5,800 | 6,140 | 5,700 | 6,140 | 16,100 |
| 2024/11/18 | 5,880 | 5,950 | 5,710 | 5,710 | 6,700 |
| 2024/11/15 | 6,100 | 6,190 | 5,850 | 5,850 | 11,700 |
| 2024/11/14 | 5,880 | 6,030 | 5,710 | 6,030 | 9,100 |
| 2024/11/13 | 5,840 | 5,890 | 5,620 | 5,890 | 5,000 |
| 2024/11/12 | 5,970 | 6,200 | 5,850 | 5,880 | 18,400 |
| 2024/11/11 | 5,690 | 5,960 | 5,690 | 5,960 | 12,000 |
| 2024/11/08 | 5,530 | 5,680 | 5,490 | 5,670 | 11,100 |
| 2024/11/07 | 5,350 | 5,550 | 5,330 | 5,480 | 11,200 |
| 2024/11/06 | 5,430 | 5,600 | 5,320 | 5,330 | 13,100 |
| 2024/11/05 | 5,330 | 5,440 | 5,290 | 5,330 | 7,000 |
| 2024/11/01 | 5,290 | 5,480 | 5,290 | 5,300 | 12,900 |
| 2024/10/31 | 5,480 | 5,650 | 5,370 | 5,460 | 24,500 |
| 2024/10/30 | 6,220 | 6,220 | 5,670 | 5,740 | 37,600 |
| 2024/10/29 | 5,380 | 6,120 | 5,300 | 5,820 | 67,600 |
| 2024/10/28 | 5,010 | 5,400 | 5,010 | 5,220 | 10,700 |
| 2024/10/25 | 5,070 | 5,260 | 4,925 | 5,010 | 16,800 |
| 2024/10/24 | 5,080 | 5,180 | 4,970 | 5,100 | 15,000 |
| 2024/10/23 | 5,130 | 5,480 | 5,110 | 5,150 | 35,100 |
| 2024/10/22 | 5,000 | 5,560 | 4,930 | 5,030 | 82,400 |
| 2024/10/21 | 5,350 | 5,350 | 4,930 | 4,930 | 18,800 |
| 2024/10/18 | 5,090 | 5,270 | 5,070 | 5,250 | 19,800 |
| 2024/10/17 | 4,780 | 5,330 | 4,780 | 5,190 | 24,500 |
| 2024/10/16 | 4,705 | 4,750 | 4,700 | 4,745 | 1,500 |
| 2024/10/15 | 4,840 | 4,845 | 4,720 | 4,750 | 5,100 |
| 2024/10/11 | 4,805 | 4,920 | 4,805 | 4,845 | 3,700 |
| 2024/10/10 | 4,935 | 4,935 | 4,750 | 4,830 | 5,400 |
| 2024/10/09 | 5,080 | 5,190 | 4,935 | 4,970 | 5,700 |
| 2024/10/08 | 5,070 | 5,160 | 5,000 | 5,030 | 7,900 |
| 2024/10/07 | 5,610 | 5,610 | 5,090 | 5,140 | 42,400 |
| 2024/10/04 | 5,030 | 5,470 | 4,860 | 5,310 | 31,400 |
| 2024/10/03 | 4,960 | 5,060 | 4,900 | 4,990 | 5,800 |
| 2024/10/02 | 4,905 | 4,920 | 4,815 | 4,820 | 2,400 |
| 2024/10/01 | 4,735 | 4,845 | 4,665 | 4,800 | 3,200 |
| 2024/09/30 | 4,650 | 4,750 | 4,505 | 4,665 | 11,900 |
| 2024/09/27 | 4,695 | 4,950 | 4,665 | 4,930 | 9,800 |
| 2024/09/26 | 4,575 | 4,755 | 4,575 | 4,655 | 7,200 |
| 2024/09/25 | 4,565 | 4,720 | 4,535 | 4,625 | 4,100 |
| 2024/09/24 | 4,615 | 4,615 | 4,505 | 4,570 | 7,000 |
| 2024/09/20 | 4,395 | 4,550 | 4,350 | 4,460 | 5,000 |
| 2024/09/19 | 4,200 | 4,460 | 4,200 | 4,365 | 4,900 |
| 2024/09/18 | 4,355 | 4,370 | 4,200 | 4,200 | 6,400 |
| 2024/09/17 | 4,360 | 4,360 | 4,270 | 4,330 | 1,800 |
| 2024/09/13 | 4,280 | 4,350 | 4,270 | 4,290 | 900 |
| 2024/09/12 | 4,260 | 4,370 | 4,260 | 4,320 | 1,600 |
| 2024/09/11 | 4,295 | 4,295 | 4,260 | 4,260 | 700 |
| 2024/09/10 | 4,295 | 4,360 | 4,295 | 4,360 | 300 |
| 2024/09/09 | 4,060 | 4,365 | 4,060 | 4,365 | 2,000 |
| 2024/09/06 | 4,275 | 4,295 | 4,085 | 4,190 | 4,500 |
| 2024/09/05 | 4,275 | 4,355 | 4,205 | 4,275 | 1,900 |
| 2024/09/04 | 4,415 | 4,415 | 4,310 | 4,315 | 2,700 |
| 2024/09/03 | 4,630 | 4,630 | 4,460 | 4,515 | 3,200 |
| 2024/09/02 | 4,480 | 4,525 | 4,420 | 4,490 | 2,600 |
| 2024/08/30 | 4,455 | 4,570 | 4,370 | 4,400 | 4,400 |
| 2024/08/29 | 4,400 | 4,445 | 4,355 | 4,385 | 2,500 |
| 2024/08/28 | 4,395 | 4,445 | 4,395 | 4,415 | 1,100 |
| 2024/08/27 | 4,480 | 4,500 | 4,370 | 4,390 | 12,200 |
| 2024/08/26 | 4,530 | 4,530 | 4,410 | 4,480 | 2,900 |
| 2024/08/23 | 4,590 | 4,590 | 4,535 | 4,550 | 1,300 |
| 2024/08/22 | 4,570 | 4,655 | 4,525 | 4,590 | 2,900 |
| 2024/08/21 | 4,635 | 4,635 | 4,550 | 4,570 | 5,100 |
| 2024/08/20 | 4,765 | 4,765 | 4,675 | 4,675 | 2,300 |
| 2024/08/19 | 4,720 | 4,740 | 4,545 | 4,625 | 3,800 |
| 2024/08/16 | 4,880 | 4,880 | 4,695 | 4,725 | 4,500 |
| 2024/08/15 | 4,745 | 4,810 | 4,675 | 4,810 | 2,200 |
| 2024/08/14 | 4,690 | 4,875 | 4,610 | 4,745 | 4,600 |
| 2024/08/13 | 4,840 | 4,840 | 4,675 | 4,675 | 2,000 |
| 2024/08/09 | 4,910 | 4,910 | 4,575 | 4,575 | 2,800 |
| 2024/08/08 | 4,565 | 4,745 | 4,565 | 4,630 | 800 |
| 2024/08/07 | 4,270 | 4,850 | 4,270 | 4,775 | 2,900 |
| 2024/08/06 | 4,200 | 4,480 | 4,055 | 4,465 | 7,700 |
| 2024/08/05 | 4,270 | 4,300 | 3,780 | 3,780 | 16,200 |
| 2024/08/02 | 4,750 | 4,810 | 4,435 | 4,480 | 17,600 |
| 2024/08/01 | 5,420 | 5,420 | 4,840 | 5,070 | 19,200 |
| 2024/07/31 | 5,450 | 5,550 | 5,390 | 5,490 | 2,600 |
| 2024/07/30 | 5,480 | 5,530 | 5,360 | 5,480 | 6,400 |
| 2024/07/29 | 5,340 | 5,450 | 5,250 | 5,450 | 5,500 |
| 2024/07/26 | 5,250 | 5,390 | 5,220 | 5,240 | 5,100 |
| 2024/07/25 | 5,360 | 5,510 | 5,270 | 5,270 | 7,900 |
| 2024/07/24 | 5,410 | 5,480 | 5,340 | 5,410 | 5,100 |
| 2024/07/23 | 5,450 | 5,450 | 5,350 | 5,410 | 2,900 |
| 2024/07/22 | 5,480 | 5,500 | 5,290 | 5,420 | 9,300 |
| 2024/07/19 | 5,650 | 5,690 | 5,540 | 5,580 | 6,300 |
| 2024/07/18 | 5,580 | 5,850 | 5,580 | 5,730 | 8,300 |
| 2024/07/17 | 5,680 | 5,680 | 5,530 | 5,610 | 7,600 |
| 2024/07/16 | 5,810 | 5,810 | 5,620 | 5,650 | 3,400 |
| 2024/07/12 | 5,750 | 5,850 | 5,560 | 5,800 | 6,500 |
| 2024/07/11 | 5,490 | 6,060 | 5,460 | 5,750 | 24,100 |
| 2024/07/10 | 5,630 | 5,840 | 5,480 | 5,480 | 13,300 |
| 2024/07/09 | 5,900 | 6,400 | 5,580 | 5,660 | 53,200 |
| 2024/07/08 | 5,180 | 5,900 | 5,160 | 5,840 | 68,600 |
| 2024/07/05 | 5,320 | 5,320 | 5,050 | 5,100 | 26,100 |
| 2024/07/04 | 5,360 | 5,370 | 5,210 | 5,250 | 11,000 |
| 2024/07/03 | 5,320 | 5,380 | 5,260 | 5,280 | 4,900 |
| 2024/07/02 | 5,450 | 5,450 | 5,280 | 5,300 | 6,700 |
| 2024/07/01 | 5,230 | 5,450 | 5,180 | 5,450 | 10,700 |
| 2024/06/28 | 5,260 | 5,310 | 5,160 | 5,160 | 4,500 |
| 2024/06/27 | 5,200 | 5,300 | 5,200 | 5,260 | 3,600 |
| 2024/06/26 | 5,350 | 5,360 | 5,160 | 5,200 | 5,100 |
| 2024/06/25 | 5,260 | 5,350 | 5,100 | 5,250 | 16,200 |
| 2024/06/24 | 5,490 | 5,490 | 5,210 | 5,290 | 19,300 |
| 2024/06/21 | 5,090 | 5,750 | 5,030 | 5,660 | 45,600 |
| 2024/06/20 | 5,580 | 5,610 | 5,050 | 5,090 | 110,800 |
| 2024/06/19 | 4,935 | 5,020 | 4,860 | 5,010 | 8,600 |
| 2024/06/18 | 5,030 | 5,150 | 4,850 | 4,965 | 9,900 |
| 2024/06/17 | 5,060 | 5,150 | 4,900 | 5,080 | 12,200 |
| 2024/06/14 | 4,930 | 5,290 | 4,930 | 5,150 | 7,600 |
| 2024/06/13 | 5,190 | 5,190 | 4,900 | 4,950 | 6,300 |
| 2024/06/12 | 5,220 | 5,220 | 5,100 | 5,210 | 1,800 |
| 2024/06/11 | 5,270 | 5,390 | 5,130 | 5,220 | 5,300 |
| 2024/06/10 | 5,000 | 5,380 | 5,000 | 5,300 | 15,800 |
| 2024/06/07 | 4,805 | 4,950 | 4,805 | 4,855 | 2,000 |
| 2024/06/06 | 4,925 | 4,925 | 4,730 | 4,760 | 5,500 |
| 2024/06/05 | 5,120 | 5,130 | 4,835 | 4,905 | 4,300 |
| 2024/06/04 | 5,120 | 5,230 | 5,030 | 5,120 | 2,800 |
| 2024/06/03 | 5,100 | 5,200 | 5,020 | 5,120 | 4,500 |
| 2024/05/31 | 4,940 | 5,090 | 4,940 | 5,080 | 4,300 |
| 2024/05/30 | 4,920 | 5,000 | 4,750 | 4,980 | 8,800 |
| 2024/05/29 | 5,260 | 5,260 | 4,850 | 4,850 | 6,700 |
| 2024/05/28 | 4,765 | 5,200 | 4,745 | 5,200 | 10,000 |
| 2024/05/27 | 4,850 | 4,850 | 4,700 | 4,745 | 1,700 |
| 2024/05/24 | 4,780 | 4,885 | 4,750 | 4,815 | 1,400 |
| 2024/05/23 | 5,050 | 5,050 | 4,750 | 4,800 | 7,100 |
| 2024/05/22 | 4,895 | 5,190 | 4,875 | 4,985 | 5,300 |
| 2024/05/21 | 4,785 | 5,150 | 4,785 | 4,890 | 10,300 |
| 2024/05/20 | 4,675 | 4,775 | 4,660 | 4,715 | 2,300 |
| 2024/05/17 | 4,650 | 4,680 | 4,590 | 4,630 | 1,400 |
| 2024/05/16 | 4,745 | 4,745 | 4,570 | 4,655 | 4,300 |
| 2024/05/15 | 4,760 | 4,890 | 4,685 | 4,820 | 2,700 |
| 2024/05/14 | 5,120 | 5,120 | 4,860 | 4,860 | 6,600 |
| 2024/05/13 | 4,760 | 5,080 | 4,620 | 5,020 | 7,000 |
| 2024/05/10 | 4,625 | 4,820 | 4,530 | 4,760 | 8,200 |
| 2024/05/09 | 4,970 | 4,970 | 4,655 | 4,695 | 3,900 |
| 2024/05/08 | 4,940 | 5,060 | 4,900 | 4,900 | 1,600 |
| 2024/05/07 | 5,000 | 5,010 | 4,750 | 4,930 | 7,900 |
| 2024/05/02 | 5,100 | 5,110 | 4,900 | 4,950 | 3,800 |
| 2024/05/01 | 5,270 | 5,290 | 5,020 | 5,100 | 5,100 |
| 2024/04/30 | 4,750 | 5,400 | 4,750 | 5,190 | 17,300 |
| 2024/04/26 | 4,695 | 4,900 | 4,690 | 4,810 | 6,000 |
| 2024/04/25 | 5,090 | 5,090 | 4,750 | 4,750 | 12,800 |
| 2024/04/24 | 5,300 | 5,390 | 5,030 | 5,090 | 18,200 |
| 2024/04/23 | 5,960 | 6,010 | 5,230 | 5,340 | 24,200 |
| 2024/04/22 | 5,680 | 6,080 | 5,500 | 5,760 | 16,300 |
| 2024/04/19 | 5,720 | 6,500 | 5,000 | 5,500 | 56,200 |
| 2024/04/18 | 5,010 | 5,700 | 4,830 | 5,700 | 21,200 |
| 2024/04/17 | 5,460 | 5,460 | 5,100 | 5,110 | 13,400 |
| 2024/04/16 | 5,140 | 5,790 | 5,070 | 5,170 | 33,600 |
| 2024/04/15 | 4,590 | 5,310 | 4,520 | 5,240 | 36,400 |
| 2024/04/12 | 4,660 | 4,865 | 4,605 | 4,610 | 10,800 |
| 2024/04/11 | 4,375 | 4,965 | 4,300 | 4,770 | 27,800 |
| 2024/04/10 | 4,140 | 4,420 | 4,105 | 4,390 | 26,300 |
| 2024/04/09 | 4,600 | 4,690 | 4,135 | 4,210 | 85,300 |
| 2024/04/08 | 4,250 | 4,250 | 4,250 | 4,250 | 1,500 |
| 2024/04/05 | 3,545 | 3,615 | 3,545 | 3,550 | 900 |
| 2024/04/04 | 3,540 | 3,760 | 3,520 | 3,605 | 4,300 |
| 2024/04/03 | 3,620 | 3,675 | 3,510 | 3,510 | 3,000 |
| 2024/04/02 | 3,785 | 3,785 | 3,620 | 3,620 | 4,000 |
| 2024/04/01 | 4,000 | 4,000 | 3,780 | 3,785 | 4,000 |
| 2024/03/29 | 4,120 | 4,120 | 3,815 | 4,000 | 5,700 |
| 2024/03/28 | 4,020 | 4,155 | 4,020 | 4,050 | 3,100 |
| 2024/03/27 | 4,095 | 4,105 | 4,000 | 4,075 | 11,100 |
| 2024/03/26 | 4,000 | 4,190 | 4,000 | 4,190 | 4,400 |
| 2024/03/25 | 3,990 | 4,030 | 3,895 | 3,925 | 4,700 |
| 2024/03/22 | 3,815 | 4,085 | 3,815 | 3,920 | 9,200 |
| 2024/03/21 | 3,735 | 3,900 | 3,735 | 3,810 | 3,900 |
| 2024/03/19 | 3,795 | 3,795 | 3,705 | 3,735 | 2,500 |
| 2024/03/18 | 3,580 | 3,890 | 3,580 | 3,780 | 8,000 |
| 2024/03/15 | 3,520 | 3,605 | 3,475 | 3,575 | 3,600 |
| 2024/03/14 | 3,460 | 3,550 | 3,460 | 3,550 | 2,600 |
| 2024/03/13 | 3,460 | 3,470 | 3,430 | 3,460 | 800 |
| 2024/03/12 | 3,470 | 3,470 | 3,455 | 3,455 | 300 |
| 2024/03/11 | 3,505 | 3,505 | 3,430 | 3,470 | 2,900 |
| 2024/03/08 | 3,510 | 3,510 | 3,510 | 3,510 | 100 |
| 2024/03/07 | 3,540 | 3,540 | 3,510 | 3,510 | 1,600 |
| 2024/03/06 | 3,525 | 3,525 | 3,460 | 3,510 | 1,600 |
| 2024/03/05 | 3,525 | 3,570 | 3,515 | 3,525 | 3,200 |
| 2024/03/04 | 3,530 | 3,585 | 3,475 | 3,580 | 5,900 |
| 2024/03/01 | 3,440 | 3,440 | 3,390 | 3,390 | 900 |
| 2024/02/29 | 3,450 | 3,495 | 3,450 | 3,450 | 1,000 |
| 2024/02/28 | 3,500 | 3,500 | 3,455 | 3,455 | 1,300 |
| 2024/02/27 | 3,495 | 3,500 | 3,470 | 3,470 | 2,100 |
| 2024/02/26 | 3,440 | 3,505 | 3,435 | 3,490 | 3,300 |
| 2024/02/22 | 3,510 | 3,510 | 3,435 | 3,440 | 2,100 |
| 2024/02/21 | 3,455 | 3,500 | 3,425 | 3,470 | 2,500 |
| 2024/02/20 | 3,395 | 3,535 | 3,395 | 3,450 | 10,400 |
| 2024/02/19 | 3,400 | 3,440 | 3,360 | 3,380 | 2,800 |
| 2024/02/16 | 3,300 | 3,455 | 3,245 | 3,425 | 1,900 |
| 2024/02/15 | 3,300 | 3,495 | 3,295 | 3,295 | 1,700 |
| 2024/02/14 | 3,265 | 3,365 | 3,230 | 3,330 | 2,500 |
| 2024/02/13 | 3,260 | 3,460 | 3,185 | 3,335 | 6,000 |
| 2024/02/09 | 3,245 | 3,420 | 3,220 | 3,260 | 5,600 |
| 2024/02/08 | 3,250 | 3,395 | 3,230 | 3,275 | 8,500 |
| 2024/02/07 | 3,190 | 3,350 | 3,150 | 3,265 | 13,200 |
| 2024/02/06 | 3,300 | 3,345 | 3,200 | 3,200 | 2,900 |
| 2024/02/05 | 3,190 | 3,295 | 3,175 | 3,295 | 7,800 |
| 2024/02/02 | 3,135 | 3,190 | 3,000 | 3,185 | 6,800 |
| 2024/02/01 | 3,120 | 3,170 | 3,080 | 3,125 | 2,300 |
| 2024/01/31 | 3,045 | 3,140 | 3,015 | 3,135 | 6,000 |
| 2024/01/30 | 2,984 | 3,090 | 2,948 | 3,075 | 6,000 |
| 2024/01/29 | 2,987 | 2,987 | 2,951 | 2,951 | 2,900 |
| 2024/01/26 | 3,050 | 3,050 | 2,919 | 2,990 | 6,700 |
| 2024/01/25 | 3,120 | 3,120 | 3,005 | 3,030 | 5,300 |
| 2024/01/24 | 3,030 | 3,030 | 2,991 | 3,025 | 500 |
| 2024/01/23 | 2,970 | 3,030 | 2,970 | 3,020 | 3,100 |
| 2024/01/22 | 2,950 | 2,987 | 2,948 | 2,970 | 1,100 |
| 2024/01/19 | 2,965 | 3,010 | 2,921 | 2,994 | 6,400 |
| 2024/01/18 | 3,055 | 3,055 | 2,930 | 2,931 | 5,600 |
| 2024/01/17 | 3,095 | 3,135 | 3,035 | 3,065 | 5,400 |
| 2024/01/16 | 3,085 | 3,140 | 3,085 | 3,115 | 3,600 |
| 2024/01/15 | 3,000 | 3,185 | 2,999 | 3,085 | 17,200 |
| 2024/01/12 | 3,200 | 3,220 | 3,130 | 3,135 | 10,300 |
| 2024/01/11 | 3,205 | 3,225 | 3,150 | 3,195 | 4,600 |
| 2024/01/10 | 3,245 | 3,250 | 3,140 | 3,170 | 7,100 |
| 2024/01/09 | 3,170 | 3,240 | 3,130 | 3,225 | 4,300 |
| 2024/01/05 | 3,260 | 3,260 | 3,150 | 3,170 | 3,100 |
| 2024/01/04 | 3,100 | 3,205 | 3,040 | 3,190 | 7,100 |