宮入バルブ製作所(6495)の株価時系列情報
宮入バルブ製作所(6495)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 |
---|---|---|---|---|---|
1983/12/28 | 230 | 230 | 226 | 226 | 82,000 |
1983/12/27 | 215 | 239 | 215 | 230 | 182,000 |
1983/12/26 | 224 | 224 | 215 | 215 | 60,000 |
1983/12/24 | 222 | 224 | 220 | 223 | 40,000 |
1983/12/23 | 223 | 226 | 222 | 224 | 206,000 |
1983/12/22 | 220 | 225 | 218 | 223 | 370,000 |
1983/12/21 | 201 | 220 | 201 | 215 | 228,000 |
1983/12/20 | 200 | 202 | 200 | 202 | 29,000 |
1983/12/19 | 191 | 191 | 191 | 191 | 4,000 |
1983/12/17 | 199 | 200 | 199 | 200 | 19,000 |
1983/12/16 | 198 | 201 | 198 | 199 | 30,000 |
1983/12/15 | 199 | 204 | 199 | 200 | 28,000 |
1983/12/14 | 191 | 198 | 190 | 198 | 10,000 |
1983/12/13 | 200 | 200 | 191 | 191 | 38,000 |
1983/12/12 | 203 | 204 | 201 | 202 | 12,000 |
1983/12/09 | 198 | 205 | 192 | 205 | 42,000 |
1983/12/08 | 202 | 203 | 198 | 200 | 24,000 |
1983/12/07 | 210 | 214 | 204 | 210 | 122,000 |
1983/12/06 | 205 | 214 | 204 | 210 | 210,000 |
1983/12/05 | 205 | 210 | 202 | 203 | 88,000 |
1983/12/03 | 200 | 203 | 198 | 202 | 69,000 |
1983/12/02 | 205 | 205 | 201 | 201 | 127,000 |
1983/12/01 | 183 | 210 | 183 | 210 | 97,000 |
1983/11/30 | 184 | 185 | 181 | 183 | 68,000 |
1983/11/29 | 185 | 185 | 183 | 183 | 24,000 |
1983/11/28 | 183 | 185 | 181 | 185 | 9,000 |
1983/11/26 | 186 | 186 | 181 | 181 | 22,000 |
1983/11/25 | 180 | 188 | 178 | 186 | 70,000 |
1983/11/24 | 175 | 175 | 175 | 175 | 3,000 |
1983/11/21 | 175 | 175 | 175 | 175 | 1,000 |
1983/11/19 | 175 | 175 | 175 | 175 | 5,000 |
1983/11/17 | 173 | 174 | 173 | 173 | 10,000 |
1983/11/15 | 176 | 176 | 173 | 173 | 5,000 |
1983/11/11 | 175 | 176 | 175 | 176 | 12,000 |
1983/11/10 | 177 | 177 | 176 | 176 | 6,000 |
1983/11/09 | 175 | 178 | 175 | 178 | 11,000 |
1983/11/08 | 178 | 178 | 175 | 175 | 5,000 |
1983/11/07 | 178 | 178 | 178 | 178 | 8,000 |
1983/11/05 | 176 | 176 | 175 | 175 | 2,000 |
1983/11/04 | 175 | 175 | 175 | 175 | 8,000 |
1983/11/01 | 178 | 178 | 174 | 174 | 16,000 |
1983/10/31 | 178 | 178 | 178 | 178 | 1,000 |
1983/10/29 | 172 | 172 | 172 | 172 | 1,000 |
1983/10/28 | 172 | 172 | 172 | 172 | 4,000 |
1983/10/26 | 175 | 175 | 175 | 175 | 5,000 |
1983/10/25 | 172 | 172 | 172 | 172 | 3,000 |
1983/10/24 | 175 | 175 | 175 | 175 | 13,000 |
1983/10/22 | 175 | 175 | 175 | 175 | 3,000 |
1983/10/21 | 172 | 178 | 172 | 178 | 8,000 |
1983/10/20 | 170 | 170 | 170 | 170 | 16,000 |
1983/10/19 | 178 | 178 | 178 | 178 | 2,000 |
1983/10/18 | 160 | 160 | 160 | 160 | 2,000 |
1983/10/17 | 170 | 170 | 170 | 170 | 4,000 |
1983/10/15 | 170 | 170 | 170 | 170 | 1,000 |
1983/10/14 | 170 | 170 | 170 | 170 | 1,000 |
1983/10/13 | 175 | 175 | 170 | 170 | 9,000 |
1983/10/12 | 170 | 170 | 170 | 170 | 1,000 |
1983/10/11 | 179 | 179 | 179 | 179 | 1,000 |
1983/10/07 | 175 | 183 | 175 | 180 | 21,000 |
1983/10/06 | 170 | 175 | 170 | 175 | 5,000 |
1983/10/05 | 166 | 166 | 166 | 166 | 8,000 |
1983/10/04 | 166 | 166 | 166 | 166 | 11,000 |
1983/10/03 | 165 | 166 | 160 | 166 | 10,000 |
1983/10/01 | 165 | 165 | 165 | 165 | 26,000 |
1983/09/30 | 165 | 165 | 165 | 165 | 11,000 |
1983/09/29 | 165 | 165 | 165 | 165 | 13,000 |
1983/09/28 | 165 | 165 | 165 | 165 | 14,000 |
1983/09/27 | 165 | 165 | 165 | 165 | 11,000 |
1983/09/26 | 165 | 165 | 165 | 165 | 42,000 |
1983/09/24 | 163 | 163 | 163 | 163 | 3,000 |
1983/09/22 | 163 | 164 | 163 | 164 | 4,000 |
1983/09/21 | 164 | 164 | 164 | 164 | 7,000 |
1983/09/20 | 165 | 165 | 165 | 165 | 1,000 |
1983/09/19 | 165 | 165 | 165 | 165 | 2,000 |
1983/09/17 | 165 | 165 | 165 | 165 | 7,000 |
1983/09/16 | 161 | 161 | 161 | 161 | 19,000 |
1983/09/08 | 162 | 162 | 161 | 161 | 16,000 |
1983/09/07 | 162 | 162 | 162 | 162 | 14,000 |
1983/09/06 | 165 | 165 | 162 | 162 | 6,000 |
1983/09/02 | 161 | 161 | 161 | 161 | 11,000 |
1983/09/01 | 161 | 161 | 161 | 161 | 11,000 |
1983/08/30 | 165 | 165 | 160 | 160 | 15,000 |
1983/08/29 | 165 | 165 | 165 | 165 | 10,000 |
1983/08/27 | 165 | 165 | 165 | 165 | 10,000 |
1983/08/26 | 165 | 165 | 165 | 165 | 6,000 |
1983/08/25 | 166 | 166 | 165 | 165 | 3,000 |
1983/08/24 | 165 | 165 | 165 | 165 | 6,000 |
1983/08/22 | 165 | 165 | 165 | 165 | 27,000 |
1983/08/20 | 165 | 165 | 165 | 165 | 17,000 |
1983/08/19 | 165 | 165 | 165 | 165 | 5,000 |
1983/08/18 | 167 | 167 | 160 | 160 | 7,000 |
1983/08/12 | 169 | 169 | 168 | 168 | 9,000 |
1983/08/08 | 170 | 170 | 170 | 170 | 3,000 |
1983/08/04 | 170 | 170 | 168 | 168 | 5,000 |
1983/08/02 | 170 | 170 | 168 | 170 | 4,000 |
1983/07/30 | 170 | 170 | 170 | 170 | 4,000 |
1983/07/29 | 170 | 170 | 170 | 170 | 3,000 |
1983/07/28 | 168 | 168 | 168 | 168 | 5,000 |
1983/07/27 | 170 | 170 | 170 | 170 | 3,000 |
1983/07/26 | 171 | 172 | 168 | 168 | 11,000 |
1983/07/25 | 176 | 176 | 174 | 174 | 3,000 |
1983/07/23 | 175 | 179 | 175 | 176 | 3,000 |
1983/07/22 | 175 | 175 | 175 | 175 | 4,000 |
1983/07/21 | 174 | 175 | 174 | 175 | 4,000 |
1983/07/20 | 172 | 175 | 172 | 175 | 10,000 |
1983/07/19 | 172 | 172 | 172 | 172 | 2,000 |
1983/07/18 | 172 | 172 | 172 | 172 | 1,000 |
1983/07/14 | 171 | 171 | 170 | 170 | 7,000 |
1983/07/13 | 170 | 171 | 170 | 171 | 11,000 |
1983/07/12 | 179 | 179 | 179 | 179 | 5,000 |
1983/07/09 | 175 | 180 | 175 | 180 | 9,000 |
1983/07/08 | 175 | 175 | 175 | 175 | 1,000 |
1983/07/05 | 175 | 175 | 175 | 175 | 1,000 |
1983/07/04 | 179 | 179 | 175 | 175 | 4,000 |
1983/07/02 | 180 | 180 | 180 | 180 | 9,000 |
1983/07/01 | 175 | 175 | 172 | 172 | 4,000 |
1983/06/30 | 170 | 172 | 170 | 172 | 10,000 |
1983/06/29 | 168 | 168 | 168 | 168 | 1,000 |
1983/06/28 | 167 | 167 | 167 | 167 | 7,000 |
1983/06/27 | 167 | 167 | 165 | 165 | 7,000 |
1983/06/25 | 168 | 168 | 168 | 168 | 2,000 |
1983/06/23 | 170 | 170 | 166 | 166 | 5,000 |
1983/06/22 | 170 | 170 | 170 | 170 | 4,000 |
1983/06/21 | 170 | 172 | 170 | 170 | 8,000 |
1983/06/20 | 172 | 172 | 172 | 172 | 12,000 |
1983/06/17 | 172 | 172 | 170 | 172 | 8,000 |
1983/06/16 | 172 | 172 | 172 | 172 | 5,000 |
1983/06/13 | 179 | 179 | 170 | 170 | 3,000 |
1983/06/11 | 181 | 181 | 180 | 180 | 6,000 |
1983/06/10 | 170 | 182 | 170 | 182 | 23,000 |
1983/06/09 | 170 | 170 | 166 | 166 | 50,000 |
1983/06/08 | 170 | 170 | 170 | 170 | 8,000 |
1983/06/07 | 175 | 175 | 170 | 170 | 18,000 |
1983/06/06 | 176 | 177 | 175 | 175 | 20,000 |
1983/06/04 | 178 | 179 | 175 | 175 | 14,000 |
1983/06/02 | 180 | 180 | 175 | 175 | 21,000 |
1983/06/01 | 181 | 181 | 178 | 178 | 38,000 |
1983/05/30 | 183 | 183 | 179 | 180 | 6,000 |
1983/05/28 | 178 | 180 | 178 | 178 | 26,000 |
1983/05/27 | 178 | 178 | 177 | 178 | 21,000 |
1983/05/26 | 178 | 178 | 178 | 178 | 33,000 |
1983/05/25 | 184 | 184 | 184 | 184 | 6,000 |
1983/05/24 | 187 | 187 | 184 | 184 | 7,000 |
1983/05/23 | 185 | 185 | 182 | 182 | 6,000 |
1983/05/20 | 187 | 187 | 187 | 187 | 3,000 |
1983/05/19 | 183 | 187 | 182 | 187 | 19,000 |
1983/05/17 | 186 | 186 | 181 | 182 | 27,000 |
1983/05/16 | 187 | 187 | 182 | 182 | 13,000 |
1983/05/13 | 187 | 190 | 185 | 187 | 18,000 |
1983/05/12 | 187 | 187 | 187 | 187 | 6,000 |
1983/05/11 | 188 | 188 | 188 | 188 | 7,000 |
1983/05/10 | 190 | 190 | 187 | 187 | 10,000 |
1983/05/09 | 184 | 190 | 184 | 190 | 12,000 |
1983/05/07 | 183 | 185 | 183 | 183 | 9,000 |
1983/05/06 | 182 | 182 | 182 | 182 | 7,000 |
1983/05/04 | 182 | 182 | 182 | 182 | 4,000 |
1983/05/02 | 183 | 183 | 181 | 181 | 5,000 |
1983/04/30 | 183 | 183 | 183 | 183 | 5,000 |
1983/04/27 | 181 | 182 | 180 | 181 | 9,000 |
1983/04/26 | 180 | 181 | 180 | 181 | 13,000 |
1983/04/25 | 184 | 185 | 182 | 182 | 9,000 |
1983/04/23 | 184 | 184 | 184 | 184 | 3,000 |
1983/04/22 | 188 | 188 | 188 | 188 | 1,000 |
1983/04/21 | 186 | 186 | 180 | 180 | 12,000 |
1983/04/20 | 185 | 189 | 185 | 185 | 26,000 |
1983/04/19 | 186 | 189 | 186 | 189 | 13,000 |
1983/04/18 | 186 | 186 | 186 | 186 | 1,000 |
1983/04/14 | 189 | 190 | 186 | 186 | 4,000 |
1983/04/13 | 189 | 189 | 189 | 189 | 7,000 |
1983/04/11 | 181 | 189 | 180 | 189 | 14,000 |
1983/04/09 | 185 | 185 | 180 | 180 | 2,000 |
1983/04/08 | 186 | 186 | 180 | 180 | 8,000 |
1983/04/07 | 180 | 181 | 180 | 181 | 22,000 |
1983/04/06 | 183 | 183 | 171 | 171 | 21,000 |
1983/04/05 | 183 | 183 | 183 | 183 | 1,000 |
1983/04/04 | 182 | 182 | 182 | 182 | 13,000 |
1983/04/02 | 194 | 194 | 190 | 190 | 6,000 |
1983/04/01 | 194 | 194 | 187 | 191 | 24,000 |
1983/03/31 | 195 | 196 | 186 | 186 | 61,000 |
1983/03/30 | 191 | 195 | 190 | 195 | 40,000 |
1983/03/29 | 192 | 193 | 190 | 190 | 17,000 |
1983/03/28 | 190 | 193 | 185 | 185 | 8,000 |
1983/03/26 | 188 | 195 | 188 | 195 | 21,000 |
1983/03/25 | 179 | 198 | 179 | 198 | 42,000 |
1983/03/23 | 180 | 180 | 178 | 180 | 7,000 |
1983/03/22 | 180 | 180 | 175 | 180 | 25,000 |
1983/03/18 | 175 | 177 | 175 | 175 | 14,000 |
1983/03/17 | 179 | 179 | 178 | 178 | 6,000 |
1983/03/16 | 178 | 178 | 178 | 178 | 2,000 |
1983/03/15 | 175 | 175 | 175 | 175 | 18,000 |
1983/03/14 | 175 | 175 | 175 | 175 | 4,000 |
1983/03/12 | 175 | 175 | 175 | 175 | 8,000 |
1983/03/11 | 179 | 180 | 178 | 178 | 13,000 |
1983/03/10 | 173 | 178 | 173 | 178 | 8,000 |
1983/03/09 | 172 | 172 | 171 | 172 | 7,000 |
1983/03/08 | 175 | 175 | 172 | 172 | 8,000 |
1983/03/07 | 178 | 178 | 175 | 175 | 11,000 |
1983/03/05 | 179 | 180 | 179 | 180 | 15,000 |
1983/03/04 | 179 | 180 | 171 | 180 | 17,000 |
1983/03/03 | 175 | 180 | 175 | 180 | 13,000 |
1983/03/02 | 170 | 170 | 170 | 170 | 16,000 |
1983/03/01 | 168 | 168 | 168 | 168 | 23,000 |
1983/02/28 | 169 | 169 | 167 | 167 | 10,000 |
1983/02/26 | 169 | 169 | 168 | 168 | 2,000 |
1983/02/25 | 167 | 167 | 167 | 167 | 50,000 |
1983/02/24 | 167 | 168 | 167 | 168 | 3,000 |
1983/02/23 | 167 | 167 | 167 | 167 | 2,000 |
1983/02/22 | 167 | 167 | 167 | 167 | 3,000 |
1983/02/21 | 169 | 169 | 169 | 169 | 5,000 |
1983/02/18 | 165 | 165 | 165 | 165 | 2,000 |
1983/02/17 | 170 | 170 | 169 | 170 | 7,000 |
1983/02/16 | 170 | 170 | 169 | 169 | 4,000 |
1983/02/15 | 170 | 170 | 170 | 170 | 6,000 |
1983/02/14 | 169 | 169 | 169 | 169 | 3,000 |
1983/02/12 | 175 | 175 | 175 | 175 | 2,000 |
1983/02/10 | 177 | 177 | 175 | 175 | 5,000 |
1983/02/09 | 179 | 179 | 177 | 177 | 7,000 |
1983/02/08 | 173 | 175 | 173 | 175 | 17,000 |
1983/02/07 | 171 | 171 | 171 | 171 | 1,000 |
1983/02/04 | 170 | 170 | 170 | 170 | 1,000 |
1983/02/03 | 168 | 169 | 168 | 169 | 2,000 |
1983/02/02 | 173 | 173 | 173 | 173 | 3,000 |
1983/02/01 | 170 | 170 | 160 | 170 | 23,000 |
1983/01/31 | 165 | 170 | 165 | 170 | 2,000 |
1983/01/29 | 168 | 168 | 168 | 168 | 5,000 |
1983/01/28 | 171 | 171 | 170 | 170 | 7,000 |
1983/01/27 | 171 | 171 | 171 | 171 | 10,000 |
1983/01/26 | 171 | 173 | 170 | 170 | 17,000 |
1983/01/25 | 171 | 171 | 171 | 171 | 3,000 |
1983/01/21 | 173 | 173 | 173 | 173 | 2,000 |
1983/01/20 | 173 | 173 | 173 | 173 | 13,000 |
1983/01/19 | 172 | 172 | 172 | 172 | 13,000 |
1983/01/14 | 171 | 171 | 171 | 171 | 7,000 |
1983/01/13 | 180 | 180 | 180 | 180 | 1,000 |
1983/01/12 | 175 | 181 | 175 | 180 | 25,000 |
1983/01/11 | 171 | 171 | 171 | 171 | 27,000 |
1983/01/10 | 171 | 171 | 171 | 171 | 4,000 |
1983/01/08 | 173 | 174 | 173 | 174 | 4,000 |
1983/01/07 | 172 | 173 | 172 | 173 | 7,000 |
1983/01/06 | 171 | 172 | 171 | 172 | 8,000 |
1983/01/05 | 175 | 175 | 175 | 175 | 1,000 |
1983/01/04 | 173 | 173 | 171 | 171 | 11,000 |