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 |
|---|---|---|---|---|---|
| 1984/12/28 | 203 | 205 | 203 | 205 | 6,000 |
| 1984/12/27 | 209 | 209 | 204 | 204 | 5,000 |
| 1984/12/26 | 204 | 208 | 203 | 208 | 8,000 |
| 1984/12/25 | 203 | 210 | 203 | 203 | 31,000 |
| 1984/12/24 | 201 | 205 | 201 | 203 | 8,000 |
| 1984/12/22 | 201 | 201 | 200 | 200 | 7,000 |
| 1984/12/21 | 205 | 205 | 200 | 200 | 7,000 |
| 1984/12/20 | 201 | 201 | 200 | 200 | 16,000 |
| 1984/12/19 | 209 | 209 | 200 | 200 | 16,000 |
| 1984/12/18 | 205 | 205 | 200 | 200 | 17,000 |
| 1984/12/17 | 209 | 210 | 208 | 208 | 35,000 |
| 1984/12/13 | 209 | 209 | 209 | 209 | 5,000 |
| 1984/12/12 | 209 | 210 | 209 | 210 | 12,000 |
| 1984/12/11 | 212 | 212 | 205 | 208 | 33,000 |
| 1984/12/10 | 210 | 215 | 205 | 212 | 40,000 |
| 1984/12/07 | 209 | 210 | 200 | 200 | 24,000 |
| 1984/12/06 | 201 | 208 | 201 | 208 | 22,000 |
| 1984/12/05 | 200 | 203 | 199 | 200 | 14,000 |
| 1984/12/04 | 200 | 200 | 200 | 200 | 3,000 |
| 1984/12/03 | 200 | 200 | 198 | 198 | 7,000 |
| 1984/12/01 | 208 | 208 | 198 | 198 | 13,000 |
| 1984/11/30 | 212 | 212 | 207 | 207 | 36,000 |
| 1984/11/29 | 197 | 210 | 197 | 210 | 33,000 |
| 1984/11/28 | 200 | 200 | 197 | 199 | 17,000 |
| 1984/11/27 | 200 | 200 | 199 | 199 | 11,000 |
| 1984/11/26 | 195 | 200 | 195 | 199 | 10,000 |
| 1984/11/24 | 200 | 200 | 199 | 199 | 16,000 |
| 1984/11/22 | 202 | 202 | 200 | 200 | 8,000 |
| 1984/11/21 | 210 | 210 | 202 | 207 | 35,000 |
| 1984/11/20 | 199 | 210 | 199 | 210 | 56,000 |
| 1984/11/19 | 196 | 198 | 193 | 198 | 15,000 |
| 1984/11/17 | 198 | 198 | 196 | 196 | 14,000 |
| 1984/11/16 | 194 | 196 | 193 | 196 | 8,000 |
| 1984/11/15 | 191 | 198 | 191 | 193 | 13,000 |
| 1984/11/14 | 185 | 191 | 185 | 191 | 14,000 |
| 1984/11/13 | 185 | 185 | 185 | 185 | 6,000 |
| 1984/11/12 | 182 | 182 | 182 | 182 | 2,000 |
| 1984/11/07 | 182 | 182 | 182 | 182 | 1,000 |
| 1984/11/05 | 190 | 190 | 180 | 180 | 15,000 |
| 1984/11/02 | 191 | 191 | 191 | 191 | 8,000 |
| 1984/11/01 | 190 | 190 | 190 | 190 | 5,000 |
| 1984/10/31 | 190 | 196 | 190 | 190 | 17,000 |
| 1984/10/30 | 199 | 200 | 190 | 190 | 41,000 |
| 1984/10/27 | 181 | 182 | 180 | 180 | 12,000 |
| 1984/10/26 | 182 | 182 | 182 | 182 | 7,000 |
| 1984/10/25 | 182 | 182 | 182 | 182 | 7,000 |
| 1984/10/24 | 185 | 185 | 182 | 182 | 12,000 |
| 1984/10/23 | 182 | 183 | 182 | 183 | 6,000 |
| 1984/10/22 | 180 | 182 | 180 | 182 | 14,000 |
| 1984/10/20 | 184 | 184 | 180 | 180 | 4,000 |
| 1984/10/19 | 183 | 185 | 183 | 185 | 3,000 |
| 1984/10/18 | 178 | 183 | 178 | 180 | 10,000 |
| 1984/10/17 | 177 | 177 | 177 | 177 | 7,000 |
| 1984/10/16 | 177 | 177 | 176 | 176 | 12,000 |
| 1984/10/15 | 176 | 180 | 176 | 176 | 5,000 |
| 1984/10/12 | 175 | 176 | 175 | 175 | 11,000 |
| 1984/10/09 | 177 | 177 | 175 | 175 | 5,000 |
| 1984/10/08 | 175 | 175 | 175 | 175 | 2,000 |
| 1984/10/05 | 177 | 177 | 175 | 175 | 2,000 |
| 1984/10/04 | 175 | 175 | 175 | 175 | 8,000 |
| 1984/10/03 | 175 | 175 | 175 | 175 | 3,000 |
| 1984/10/02 | 175 | 175 | 175 | 175 | 4,000 |
| 1984/10/01 | 175 | 175 | 175 | 175 | 8,000 |
| 1984/09/28 | 179 | 179 | 175 | 175 | 2,000 |
| 1984/09/26 | 175 | 180 | 175 | 180 | 5,000 |
| 1984/09/25 | 185 | 185 | 173 | 173 | 12,000 |
| 1984/09/22 | 181 | 185 | 180 | 185 | 5,000 |
| 1984/09/21 | 174 | 180 | 174 | 180 | 6,000 |
| 1984/09/20 | 173 | 173 | 173 | 173 | 5,000 |
| 1984/09/19 | 175 | 176 | 170 | 170 | 19,000 |
| 1984/09/18 | 180 | 180 | 175 | 175 | 17,000 |
| 1984/09/13 | 170 | 170 | 170 | 170 | 4,000 |
| 1984/09/07 | 181 | 181 | 181 | 181 | 5,000 |
| 1984/09/06 | 189 | 189 | 185 | 185 | 6,000 |
| 1984/09/05 | 180 | 190 | 180 | 190 | 4,000 |
| 1984/09/04 | 171 | 172 | 171 | 171 | 9,000 |
| 1984/09/01 | 171 | 171 | 170 | 170 | 6,000 |
| 1984/08/31 | 170 | 170 | 170 | 170 | 1,000 |
| 1984/08/30 | 170 | 170 | 169 | 169 | 8,000 |
| 1984/08/29 | 170 | 170 | 170 | 170 | 4,000 |
| 1984/08/28 | 170 | 170 | 170 | 170 | 1,000 |
| 1984/08/27 | 171 | 171 | 170 | 170 | 3,000 |
| 1984/08/25 | 171 | 171 | 171 | 171 | 1,000 |
| 1984/08/24 | 175 | 175 | 170 | 170 | 6,000 |
| 1984/08/23 | 172 | 172 | 172 | 172 | 5,000 |
| 1984/08/22 | 170 | 172 | 170 | 172 | 6,000 |
| 1984/08/21 | 168 | 168 | 168 | 168 | 4,000 |
| 1984/08/20 | 168 | 168 | 168 | 168 | 5,000 |
| 1984/08/17 | 166 | 166 | 166 | 166 | 7,000 |
| 1984/08/16 | 168 | 168 | 165 | 165 | 10,000 |
| 1984/08/15 | 170 | 170 | 170 | 170 | 2,000 |
| 1984/08/14 | 168 | 168 | 166 | 166 | 16,000 |
| 1984/08/13 | 168 | 170 | 168 | 168 | 5,000 |
| 1984/08/09 | 170 | 170 | 170 | 170 | 4,000 |
| 1984/08/08 | 171 | 171 | 170 | 170 | 4,000 |
| 1984/08/07 | 172 | 172 | 172 | 172 | 1,000 |
| 1984/08/04 | 171 | 171 | 171 | 171 | 5,000 |
| 1984/08/03 | 170 | 170 | 170 | 170 | 3,000 |
| 1984/08/02 | 170 | 170 | 170 | 170 | 7,000 |
| 1984/08/01 | 170 | 170 | 170 | 170 | 3,000 |
| 1984/07/30 | 170 | 170 | 170 | 170 | 1,000 |
| 1984/07/24 | 180 | 180 | 175 | 175 | 8,000 |
| 1984/07/21 | 180 | 180 | 180 | 180 | 3,000 |
| 1984/07/20 | 176 | 176 | 175 | 175 | 4,000 |
| 1984/07/17 | 180 | 180 | 175 | 175 | 6,000 |
| 1984/07/16 | 185 | 185 | 180 | 180 | 6,000 |
| 1984/07/13 | 180 | 180 | 180 | 180 | 4,000 |
| 1984/07/11 | 180 | 180 | 180 | 180 | 2,000 |
| 1984/07/09 | 189 | 189 | 180 | 180 | 8,000 |
| 1984/07/05 | 185 | 185 | 185 | 185 | 1,000 |
| 1984/07/04 | 180 | 190 | 180 | 190 | 19,000 |
| 1984/07/03 | 180 | 185 | 180 | 185 | 2,000 |
| 1984/06/28 | 185 | 190 | 180 | 190 | 32,000 |
| 1984/06/27 | 178 | 185 | 178 | 185 | 21,000 |
| 1984/06/26 | 176 | 176 | 176 | 176 | 6,000 |
| 1984/06/25 | 177 | 180 | 177 | 177 | 13,000 |
| 1984/06/23 | 177 | 177 | 176 | 176 | 8,000 |
| 1984/06/20 | 175 | 180 | 175 | 176 | 13,000 |
| 1984/06/19 | 180 | 180 | 175 | 175 | 28,000 |
| 1984/06/18 | 185 | 185 | 180 | 180 | 26,000 |
| 1984/06/16 | 185 | 185 | 185 | 185 | 5,000 |
| 1984/06/15 | 190 | 190 | 190 | 190 | 4,000 |
| 1984/06/14 | 192 | 192 | 188 | 188 | 10,000 |
| 1984/06/13 | 183 | 187 | 183 | 187 | 18,000 |
| 1984/06/12 | 180 | 182 | 180 | 182 | 9,000 |
| 1984/06/11 | 179 | 179 | 179 | 179 | 3,000 |
| 1984/06/08 | 178 | 178 | 177 | 177 | 10,000 |
| 1984/06/07 | 177 | 183 | 177 | 183 | 2,000 |
| 1984/06/06 | 177 | 178 | 177 | 177 | 7,000 |
| 1984/06/05 | 177 | 177 | 177 | 177 | 1,000 |
| 1984/06/04 | 175 | 180 | 175 | 175 | 8,000 |
| 1984/06/02 | 180 | 180 | 180 | 180 | 12,000 |
| 1984/06/01 | 180 | 180 | 180 | 180 | 10,000 |
| 1984/05/31 | 182 | 185 | 182 | 183 | 7,000 |
| 1984/05/30 | 183 | 183 | 182 | 182 | 7,000 |
| 1984/05/29 | 182 | 182 | 182 | 182 | 5,000 |
| 1984/05/28 | 180 | 183 | 180 | 183 | 12,000 |
| 1984/05/26 | 180 | 181 | 180 | 180 | 13,000 |
| 1984/05/25 | 180 | 187 | 180 | 186 | 16,000 |
| 1984/05/24 | 170 | 175 | 166 | 170 | 35,000 |
| 1984/05/22 | 210 | 210 | 206 | 206 | 15,000 |
| 1984/05/21 | 211 | 211 | 210 | 211 | 7,000 |
| 1984/05/19 | 215 | 215 | 206 | 211 | 20,000 |
| 1984/05/18 | 216 | 216 | 215 | 215 | 6,000 |
| 1984/05/16 | 217 | 217 | 217 | 217 | 3,000 |
| 1984/05/15 | 217 | 217 | 216 | 217 | 8,000 |
| 1984/05/14 | 218 | 218 | 217 | 217 | 10,000 |
| 1984/05/11 | 218 | 218 | 218 | 218 | 13,000 |
| 1984/05/10 | 220 | 220 | 217 | 217 | 11,000 |
| 1984/05/09 | 220 | 220 | 220 | 220 | 17,000 |
| 1984/05/08 | 217 | 217 | 217 | 217 | 11,000 |
| 1984/05/04 | 217 | 220 | 216 | 216 | 20,000 |
| 1984/05/02 | 218 | 220 | 218 | 220 | 6,000 |
| 1984/04/27 | 220 | 220 | 217 | 217 | 16,000 |
| 1984/04/26 | 223 | 223 | 223 | 223 | 1,000 |
| 1984/04/25 | 218 | 220 | 218 | 220 | 2,000 |
| 1984/04/24 | 217 | 220 | 217 | 217 | 22,000 |
| 1984/04/23 | 220 | 220 | 220 | 220 | 16,000 |
| 1984/04/20 | 222 | 222 | 220 | 220 | 3,000 |
| 1984/04/19 | 228 | 228 | 217 | 217 | 11,000 |
| 1984/04/18 | 218 | 228 | 218 | 228 | 9,000 |
| 1984/04/17 | 230 | 230 | 217 | 217 | 20,000 |
| 1984/04/16 | 217 | 232 | 217 | 232 | 38,000 |
| 1984/04/13 | 216 | 217 | 216 | 216 | 14,000 |
| 1984/04/12 | 216 | 217 | 216 | 216 | 14,000 |
| 1984/04/11 | 216 | 216 | 216 | 216 | 23,000 |
| 1984/04/09 | 219 | 220 | 216 | 216 | 6,000 |
| 1984/04/06 | 220 | 220 | 219 | 219 | 5,000 |
| 1984/04/05 | 218 | 218 | 218 | 218 | 1,000 |
| 1984/04/04 | 220 | 220 | 216 | 218 | 16,000 |
| 1984/04/03 | 217 | 217 | 217 | 217 | 9,000 |
| 1984/04/02 | 220 | 229 | 218 | 218 | 23,000 |
| 1984/03/31 | 218 | 221 | 218 | 221 | 11,000 |
| 1984/03/30 | 228 | 228 | 220 | 221 | 12,000 |
| 1984/03/29 | 222 | 228 | 221 | 228 | 9,000 |
| 1984/03/28 | 221 | 225 | 221 | 221 | 40,000 |
| 1984/03/27 | 228 | 230 | 228 | 230 | 7,000 |
| 1984/03/26 | 217 | 218 | 217 | 218 | 6,000 |
| 1984/03/24 | 229 | 229 | 217 | 217 | 19,000 |
| 1984/03/23 | 230 | 230 | 230 | 230 | 7,000 |
| 1984/03/22 | 231 | 236 | 230 | 230 | 27,000 |
| 1984/03/21 | 235 | 240 | 215 | 215 | 59,000 |
| 1984/03/19 | 225 | 236 | 225 | 236 | 23,000 |
| 1984/03/17 | 218 | 225 | 218 | 225 | 3,000 |
| 1984/03/16 | 215 | 215 | 215 | 215 | 3,000 |
| 1984/03/15 | 215 | 215 | 215 | 215 | 5,000 |
| 1984/03/14 | 214 | 214 | 209 | 209 | 10,000 |
| 1984/03/13 | 209 | 215 | 205 | 214 | 28,000 |
| 1984/03/12 | 214 | 215 | 214 | 214 | 24,000 |
| 1984/03/09 | 220 | 220 | 215 | 215 | 23,000 |
| 1984/03/08 | 219 | 219 | 219 | 219 | 11,000 |
| 1984/03/07 | 220 | 220 | 218 | 218 | 17,000 |
| 1984/03/06 | 223 | 223 | 221 | 221 | 18,000 |
| 1984/03/05 | 223 | 223 | 223 | 223 | 6,000 |
| 1984/03/02 | 235 | 238 | 220 | 220 | 22,000 |
| 1984/03/01 | 222 | 239 | 222 | 235 | 35,000 |
| 1984/02/29 | 220 | 222 | 220 | 222 | 6,000 |
| 1984/02/28 | 220 | 220 | 220 | 220 | 15,000 |
| 1984/02/27 | 222 | 223 | 220 | 220 | 10,000 |
| 1984/02/25 | 223 | 223 | 222 | 222 | 9,000 |
| 1984/02/24 | 223 | 223 | 223 | 223 | 13,000 |
| 1984/02/23 | 225 | 225 | 223 | 223 | 9,000 |
| 1984/02/22 | 227 | 227 | 225 | 225 | 7,000 |
| 1984/02/21 | 227 | 227 | 227 | 227 | 2,000 |
| 1984/02/20 | 224 | 226 | 222 | 226 | 19,000 |
| 1984/02/18 | 228 | 228 | 225 | 225 | 7,000 |
| 1984/02/17 | 225 | 230 | 225 | 225 | 25,000 |
| 1984/02/16 | 237 | 238 | 222 | 222 | 30,000 |
| 1984/02/15 | 237 | 238 | 237 | 238 | 5,000 |
| 1984/02/14 | 243 | 245 | 235 | 235 | 29,000 |
| 1984/02/13 | 237 | 243 | 231 | 243 | 47,000 |
| 1984/02/10 | 239 | 240 | 235 | 239 | 23,000 |
| 1984/02/09 | 245 | 245 | 220 | 240 | 58,000 |
| 1984/02/08 | 246 | 248 | 239 | 245 | 90,000 |
| 1984/02/07 | 247 | 247 | 241 | 246 | 123,000 |
| 1984/02/06 | 235 | 258 | 235 | 246 | 104,000 |
| 1984/02/04 | 232 | 232 | 231 | 232 | 16,000 |
| 1984/02/03 | 227 | 228 | 225 | 227 | 19,000 |
| 1984/02/02 | 220 | 222 | 220 | 222 | 20,000 |
| 1984/02/01 | 221 | 221 | 220 | 220 | 4,000 |
| 1984/01/31 | 220 | 220 | 219 | 220 | 7,000 |
| 1984/01/30 | 217 | 222 | 217 | 220 | 8,000 |
| 1984/01/28 | 216 | 216 | 216 | 216 | 4,000 |
| 1984/01/27 | 218 | 218 | 216 | 216 | 19,000 |
| 1984/01/26 | 220 | 220 | 218 | 218 | 17,000 |
| 1984/01/25 | 217 | 218 | 217 | 218 | 10,000 |
| 1984/01/24 | 215 | 217 | 215 | 217 | 17,000 |
| 1984/01/23 | 218 | 220 | 216 | 216 | 25,000 |
| 1984/01/21 | 219 | 220 | 219 | 220 | 18,000 |
| 1984/01/20 | 224 | 225 | 220 | 220 | 26,000 |
| 1984/01/19 | 225 | 225 | 219 | 224 | 13,000 |
| 1984/01/18 | 219 | 220 | 218 | 220 | 32,000 |
| 1984/01/17 | 224 | 224 | 219 | 219 | 36,000 |
| 1984/01/13 | 218 | 221 | 218 | 219 | 33,000 |
| 1984/01/12 | 218 | 220 | 217 | 217 | 41,000 |
| 1984/01/11 | 225 | 238 | 216 | 216 | 45,000 |
| 1984/01/10 | 235 | 238 | 225 | 225 | 34,000 |
| 1984/01/09 | 238 | 245 | 235 | 235 | 47,000 |
| 1984/01/07 | 240 | 245 | 235 | 235 | 48,000 |
| 1984/01/06 | 225 | 250 | 224 | 242 | 222,000 |
| 1984/01/05 | 228 | 228 | 225 | 225 | 32,000 |
| 1984/01/04 | 230 | 230 | 228 | 228 | 40,000 |