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 |
|---|---|---|---|---|---|
| 1985/12/28 | 305 | 305 | 300 | 304 | 42,000 |
| 1985/12/27 | 308 | 309 | 304 | 304 | 36,000 |
| 1985/12/26 | 310 | 310 | 295 | 297 | 86,000 |
| 1985/12/25 | 300 | 310 | 295 | 310 | 92,000 |
| 1985/12/24 | 299 | 310 | 295 | 295 | 75,000 |
| 1985/12/23 | 295 | 300 | 295 | 295 | 77,000 |
| 1985/12/21 | 295 | 305 | 291 | 292 | 32,000 |
| 1985/12/20 | 305 | 310 | 295 | 300 | 72,000 |
| 1985/12/19 | 316 | 316 | 301 | 301 | 42,000 |
| 1985/12/18 | 308 | 319 | 305 | 311 | 97,000 |
| 1985/12/17 | 306 | 310 | 301 | 303 | 106,000 |
| 1985/12/16 | 319 | 319 | 301 | 301 | 89,000 |
| 1985/12/13 | 328 | 329 | 315 | 320 | 265,000 |
| 1985/12/12 | 298 | 318 | 298 | 318 | 161,000 |
| 1985/12/11 | 310 | 326 | 300 | 303 | 103,000 |
| 1985/12/10 | 321 | 337 | 313 | 325 | 460,000 |
| 1985/12/09 | 313 | 331 | 305 | 320 | 515,000 |
| 1985/12/07 | 300 | 309 | 290 | 309 | 88,000 |
| 1985/12/06 | 299 | 307 | 293 | 303 | 94,000 |
| 1985/12/05 | 310 | 319 | 300 | 314 | 136,000 |
| 1985/12/04 | 310 | 320 | 310 | 317 | 244,000 |
| 1985/12/03 | 315 | 324 | 306 | 310 | 338,000 |
| 1985/12/02 | 329 | 329 | 313 | 320 | 741,000 |
| 1985/11/30 | 289 | 329 | 289 | 329 | 663,000 |
| 1985/11/29 | 309 | 309 | 289 | 299 | 425,000 |
| 1985/11/28 | 295 | 320 | 293 | 309 | 1,634,000 |
| 1985/11/27 | 241 | 317 | 240 | 310 | 961,000 |
| 1985/11/26 | 234 | 240 | 231 | 240 | 42,000 |
| 1985/11/25 | 226 | 226 | 220 | 226 | 6,000 |
| 1985/11/22 | 226 | 226 | 226 | 226 | 8,000 |
| 1985/11/20 | 235 | 235 | 235 | 235 | 2,000 |
| 1985/11/19 | 228 | 228 | 228 | 228 | 11,000 |
| 1985/11/18 | 226 | 226 | 226 | 226 | 10,000 |
| 1985/11/16 | 226 | 229 | 226 | 226 | 8,000 |
| 1985/11/15 | 230 | 230 | 222 | 222 | 13,000 |
| 1985/11/14 | 227 | 227 | 225 | 226 | 12,000 |
| 1985/11/13 | 230 | 230 | 226 | 226 | 13,000 |
| 1985/11/12 | 235 | 235 | 226 | 226 | 5,000 |
| 1985/11/11 | 244 | 244 | 238 | 238 | 13,000 |
| 1985/11/08 | 240 | 240 | 240 | 240 | 2,000 |
| 1985/11/07 | 236 | 240 | 236 | 240 | 2,000 |
| 1985/11/06 | 236 | 236 | 236 | 236 | 9,000 |
| 1985/11/05 | 244 | 244 | 240 | 240 | 7,000 |
| 1985/10/31 | 234 | 235 | 232 | 232 | 7,000 |
| 1985/10/30 | 235 | 235 | 235 | 235 | 3,000 |
| 1985/10/29 | 241 | 241 | 238 | 238 | 22,000 |
| 1985/10/28 | 243 | 243 | 241 | 241 | 11,000 |
| 1985/10/26 | 238 | 240 | 227 | 240 | 25,000 |
| 1985/10/25 | 240 | 240 | 236 | 236 | 10,000 |
| 1985/10/24 | 248 | 248 | 238 | 238 | 24,000 |
| 1985/10/23 | 255 | 255 | 246 | 250 | 142,000 |
| 1985/10/22 | 230 | 255 | 230 | 250 | 142,000 |
| 1985/10/21 | 243 | 243 | 227 | 227 | 30,000 |
| 1985/10/19 | 222 | 237 | 222 | 237 | 18,000 |
| 1985/10/18 | 219 | 219 | 218 | 219 | 13,000 |
| 1985/10/17 | 216 | 219 | 215 | 216 | 11,000 |
| 1985/10/16 | 213 | 220 | 213 | 213 | 19,000 |
| 1985/10/15 | 213 | 219 | 211 | 219 | 8,000 |
| 1985/10/14 | 216 | 216 | 211 | 213 | 7,000 |
| 1985/10/08 | 219 | 219 | 215 | 218 | 5,000 |
| 1985/10/07 | 220 | 220 | 220 | 220 | 5,000 |
| 1985/10/04 | 209 | 211 | 209 | 211 | 11,000 |
| 1985/10/03 | 208 | 209 | 207 | 209 | 12,000 |
| 1985/10/02 | 206 | 211 | 206 | 211 | 10,000 |
| 1985/10/01 | 219 | 219 | 200 | 200 | 33,000 |
| 1985/09/30 | 220 | 220 | 219 | 220 | 9,000 |
| 1985/09/28 | 220 | 220 | 220 | 220 | 3,000 |
| 1985/09/27 | 221 | 221 | 220 | 220 | 16,000 |
| 1985/09/26 | 221 | 221 | 221 | 221 | 2,000 |
| 1985/09/25 | 221 | 221 | 221 | 221 | 1,000 |
| 1985/09/24 | 220 | 221 | 216 | 220 | 14,000 |
| 1985/09/20 | 219 | 220 | 219 | 220 | 10,000 |
| 1985/09/19 | 225 | 226 | 225 | 225 | 6,000 |
| 1985/09/18 | 227 | 227 | 225 | 227 | 17,000 |
| 1985/09/17 | 227 | 227 | 220 | 227 | 21,000 |
| 1985/09/13 | 230 | 230 | 227 | 227 | 12,000 |
| 1985/09/12 | 229 | 230 | 226 | 230 | 7,000 |
| 1985/09/11 | 226 | 226 | 225 | 225 | 12,000 |
| 1985/09/10 | 229 | 229 | 225 | 225 | 7,000 |
| 1985/09/09 | 225 | 225 | 225 | 225 | 1,000 |
| 1985/09/06 | 231 | 232 | 230 | 230 | 11,000 |
| 1985/09/05 | 235 | 235 | 230 | 230 | 7,000 |
| 1985/09/04 | 232 | 232 | 232 | 232 | 12,000 |
| 1985/09/03 | 240 | 240 | 236 | 236 | 24,000 |
| 1985/09/02 | 235 | 238 | 235 | 238 | 4,000 |
| 1985/08/31 | 232 | 240 | 232 | 232 | 8,000 |
| 1985/08/30 | 230 | 232 | 230 | 232 | 6,000 |
| 1985/08/29 | 230 | 230 | 226 | 226 | 7,000 |
| 1985/08/28 | 230 | 230 | 230 | 230 | 11,000 |
| 1985/08/27 | 224 | 230 | 224 | 230 | 7,000 |
| 1985/08/26 | 220 | 223 | 219 | 223 | 9,000 |
| 1985/08/24 | 220 | 220 | 220 | 220 | 7,000 |
| 1985/08/23 | 213 | 215 | 211 | 215 | 15,000 |
| 1985/08/22 | 211 | 211 | 211 | 211 | 4,000 |
| 1985/08/21 | 208 | 208 | 207 | 208 | 30,000 |
| 1985/08/20 | 210 | 210 | 208 | 208 | 15,000 |
| 1985/08/19 | 220 | 220 | 218 | 218 | 7,000 |
| 1985/08/17 | 220 | 220 | 218 | 218 | 56,000 |
| 1985/08/16 | 220 | 220 | 220 | 220 | 4,000 |
| 1985/08/15 | 225 | 225 | 220 | 220 | 14,000 |
| 1985/08/13 | 226 | 226 | 225 | 225 | 2,000 |
| 1985/08/09 | 225 | 226 | 225 | 226 | 11,000 |
| 1985/08/08 | 225 | 225 | 225 | 225 | 5,000 |
| 1985/08/06 | 230 | 230 | 225 | 225 | 4,000 |
| 1985/08/05 | 228 | 228 | 228 | 228 | 16,000 |
| 1985/08/02 | 228 | 228 | 228 | 228 | 6,000 |
| 1985/08/01 | 230 | 240 | 230 | 240 | 10,000 |
| 1985/07/31 | 231 | 231 | 231 | 231 | 1,000 |
| 1985/07/30 | 245 | 245 | 230 | 230 | 23,000 |
| 1985/07/29 | 240 | 247 | 240 | 245 | 32,000 |
| 1985/07/27 | 229 | 235 | 229 | 235 | 15,000 |
| 1985/07/26 | 230 | 230 | 228 | 228 | 13,000 |
| 1985/07/25 | 230 | 230 | 228 | 228 | 12,000 |
| 1985/07/24 | 230 | 230 | 228 | 228 | 3,000 |
| 1985/07/23 | 229 | 230 | 228 | 228 | 12,000 |
| 1985/07/22 | 230 | 230 | 230 | 230 | 13,000 |
| 1985/07/20 | 228 | 228 | 228 | 228 | 21,000 |
| 1985/07/19 | 230 | 230 | 228 | 228 | 19,000 |
| 1985/07/18 | 229 | 230 | 227 | 227 | 22,000 |
| 1985/07/17 | 228 | 228 | 228 | 228 | 1,000 |
| 1985/07/16 | 228 | 230 | 227 | 227 | 27,000 |
| 1985/07/15 | 228 | 230 | 228 | 230 | 18,000 |
| 1985/07/12 | 236 | 236 | 226 | 228 | 13,000 |
| 1985/07/11 | 231 | 238 | 230 | 235 | 31,000 |
| 1985/07/10 | 244 | 244 | 238 | 238 | 69,000 |
| 1985/07/09 | 240 | 245 | 240 | 240 | 30,000 |
| 1985/07/08 | 242 | 245 | 240 | 240 | 17,000 |
| 1985/07/06 | 246 | 246 | 240 | 245 | 14,000 |
| 1985/07/05 | 250 | 250 | 245 | 245 | 38,000 |
| 1985/07/04 | 243 | 247 | 240 | 240 | 48,000 |
| 1985/07/03 | 251 | 251 | 240 | 241 | 69,000 |
| 1985/07/02 | 255 | 255 | 250 | 254 | 39,000 |
| 1985/07/01 | 248 | 260 | 248 | 260 | 49,000 |
| 1985/06/29 | 250 | 260 | 250 | 260 | 22,000 |
| 1985/06/28 | 261 | 261 | 251 | 251 | 65,000 |
| 1985/06/27 | 259 | 265 | 258 | 261 | 186,000 |
| 1985/06/26 | 250 | 270 | 248 | 262 | 249,000 |
| 1985/06/25 | 243 | 249 | 241 | 249 | 72,000 |
| 1985/06/24 | 250 | 251 | 245 | 251 | 97,000 |
| 1985/06/22 | 244 | 250 | 242 | 249 | 50,000 |
| 1985/06/21 | 241 | 244 | 241 | 244 | 28,000 |
| 1985/06/20 | 245 | 245 | 239 | 245 | 42,000 |
| 1985/06/19 | 239 | 245 | 235 | 245 | 43,000 |
| 1985/06/18 | 251 | 252 | 241 | 241 | 94,000 |
| 1985/06/17 | 245 | 253 | 245 | 252 | 173,000 |
| 1985/06/15 | 239 | 245 | 238 | 245 | 81,000 |
| 1985/06/14 | 228 | 235 | 228 | 235 | 58,000 |
| 1985/06/13 | 227 | 228 | 227 | 228 | 14,000 |
| 1985/06/12 | 225 | 228 | 225 | 227 | 23,000 |
| 1985/06/11 | 230 | 232 | 225 | 225 | 67,000 |
| 1985/06/10 | 228 | 230 | 225 | 230 | 61,000 |
| 1985/06/07 | 208 | 225 | 208 | 224 | 46,000 |
| 1985/06/06 | 206 | 206 | 205 | 205 | 36,000 |
| 1985/06/05 | 206 | 206 | 206 | 206 | 15,000 |
| 1985/06/04 | 205 | 206 | 205 | 206 | 9,000 |
| 1985/06/03 | 208 | 208 | 205 | 206 | 6,000 |
| 1985/06/01 | 207 | 208 | 207 | 208 | 6,000 |
| 1985/05/31 | 209 | 209 | 208 | 208 | 21,000 |
| 1985/05/30 | 210 | 210 | 209 | 209 | 9,000 |
| 1985/05/29 | 212 | 212 | 209 | 209 | 21,000 |
| 1985/05/28 | 211 | 211 | 211 | 211 | 3,000 |
| 1985/05/27 | 210 | 215 | 209 | 209 | 7,000 |
| 1985/05/24 | 209 | 209 | 209 | 209 | 2,000 |
| 1985/05/23 | 210 | 210 | 207 | 207 | 8,000 |
| 1985/05/22 | 210 | 210 | 210 | 210 | 3,000 |
| 1985/05/21 | 210 | 210 | 205 | 210 | 12,000 |
| 1985/05/20 | 210 | 210 | 210 | 210 | 20,000 |
| 1985/05/18 | 211 | 211 | 211 | 211 | 12,000 |
| 1985/05/17 | 217 | 217 | 215 | 215 | 5,000 |
| 1985/05/16 | 211 | 215 | 211 | 215 | 10,000 |
| 1985/05/15 | 210 | 210 | 210 | 210 | 6,000 |
| 1985/05/14 | 214 | 215 | 210 | 211 | 11,000 |
| 1985/05/13 | 209 | 215 | 206 | 215 | 15,000 |
| 1985/05/10 | 210 | 214 | 210 | 210 | 11,000 |
| 1985/05/09 | 209 | 210 | 209 | 209 | 12,000 |
| 1985/05/08 | 210 | 210 | 206 | 207 | 7,000 |
| 1985/05/07 | 203 | 210 | 203 | 204 | 10,000 |
| 1985/05/04 | 205 | 205 | 201 | 201 | 20,000 |
| 1985/05/01 | 202 | 202 | 201 | 201 | 4,000 |
| 1985/04/30 | 203 | 203 | 201 | 201 | 26,000 |
| 1985/04/26 | 202 | 202 | 202 | 202 | 3,000 |
| 1985/04/25 | 203 | 203 | 203 | 203 | 1,000 |
| 1985/04/24 | 203 | 203 | 203 | 203 | 2,000 |
| 1985/04/23 | 204 | 204 | 203 | 203 | 3,000 |
| 1985/04/22 | 203 | 203 | 203 | 203 | 10,000 |
| 1985/04/18 | 205 | 205 | 201 | 201 | 4,000 |
| 1985/04/17 | 205 | 205 | 205 | 205 | 13,000 |
| 1985/04/12 | 206 | 210 | 205 | 205 | 46,000 |
| 1985/04/11 | 210 | 210 | 210 | 210 | 1,000 |
| 1985/04/10 | 210 | 210 | 210 | 210 | 3,000 |
| 1985/04/09 | 209 | 210 | 208 | 210 | 18,000 |
| 1985/04/06 | 209 | 209 | 208 | 208 | 3,000 |
| 1985/04/05 | 209 | 209 | 209 | 209 | 5,000 |
| 1985/04/04 | 210 | 210 | 209 | 209 | 5,000 |
| 1985/04/02 | 215 | 218 | 215 | 218 | 5,000 |
| 1985/03/30 | 209 | 209 | 209 | 209 | 1,000 |
| 1985/03/29 | 208 | 208 | 208 | 208 | 3,000 |
| 1985/03/28 | 206 | 206 | 206 | 206 | 7,000 |
| 1985/03/27 | 210 | 210 | 208 | 208 | 4,000 |
| 1985/03/26 | 210 | 210 | 210 | 210 | 10,000 |
| 1985/03/25 | 210 | 210 | 210 | 210 | 6,000 |
| 1985/03/23 | 219 | 219 | 206 | 206 | 4,000 |
| 1985/03/22 | 217 | 218 | 217 | 218 | 6,000 |
| 1985/03/20 | 205 | 206 | 205 | 205 | 10,000 |
| 1985/03/19 | 215 | 215 | 210 | 210 | 37,000 |
| 1985/03/18 | 217 | 217 | 215 | 215 | 6,000 |
| 1985/03/15 | 215 | 218 | 215 | 218 | 11,000 |
| 1985/03/14 | 213 | 218 | 213 | 216 | 11,000 |
| 1985/03/13 | 215 | 219 | 215 | 215 | 13,000 |
| 1985/03/12 | 219 | 219 | 219 | 219 | 5,000 |
| 1985/03/11 | 214 | 220 | 214 | 220 | 11,000 |
| 1985/03/08 | 220 | 220 | 215 | 215 | 10,000 |
| 1985/03/07 | 220 | 220 | 220 | 220 | 3,000 |
| 1985/03/06 | 222 | 222 | 216 | 216 | 9,000 |
| 1985/03/05 | 221 | 223 | 215 | 215 | 14,000 |
| 1985/03/04 | 216 | 216 | 216 | 216 | 4,000 |
| 1985/03/02 | 216 | 216 | 216 | 216 | 6,000 |
| 1985/03/01 | 216 | 225 | 215 | 225 | 15,000 |
| 1985/02/27 | 215 | 216 | 215 | 215 | 7,000 |
| 1985/02/26 | 220 | 221 | 211 | 216 | 21,000 |
| 1985/02/25 | 221 | 225 | 213 | 225 | 26,000 |
| 1985/02/23 | 211 | 225 | 211 | 225 | 7,000 |
| 1985/02/22 | 225 | 225 | 210 | 210 | 29,000 |
| 1985/02/21 | 231 | 232 | 225 | 228 | 58,000 |
| 1985/02/20 | 232 | 235 | 221 | 234 | 210,000 |
| 1985/02/19 | 204 | 232 | 204 | 232 | 69,000 |
| 1985/02/18 | 201 | 204 | 201 | 202 | 9,000 |
| 1985/02/16 | 200 | 200 | 200 | 200 | 2,000 |
| 1985/02/15 | 200 | 200 | 199 | 199 | 14,000 |
| 1985/02/14 | 203 | 204 | 200 | 200 | 17,000 |
| 1985/02/13 | 203 | 203 | 200 | 203 | 10,000 |
| 1985/02/12 | 204 | 205 | 204 | 204 | 5,000 |
| 1985/02/08 | 206 | 206 | 203 | 204 | 11,000 |
| 1985/02/07 | 202 | 202 | 200 | 200 | 4,000 |
| 1985/02/06 | 200 | 209 | 200 | 209 | 13,000 |
| 1985/02/05 | 202 | 202 | 200 | 200 | 38,000 |
| 1985/02/04 | 203 | 203 | 201 | 201 | 12,000 |
| 1985/02/02 | 203 | 203 | 203 | 203 | 2,000 |
| 1985/02/01 | 203 | 203 | 203 | 203 | 7,000 |
| 1985/01/31 | 203 | 208 | 203 | 205 | 8,000 |
| 1985/01/30 | 209 | 209 | 205 | 205 | 14,000 |
| 1985/01/29 | 207 | 209 | 207 | 208 | 12,000 |
| 1985/01/28 | 206 | 206 | 206 | 206 | 3,000 |
| 1985/01/25 | 205 | 205 | 205 | 205 | 7,000 |
| 1985/01/24 | 205 | 210 | 205 | 205 | 8,000 |
| 1985/01/23 | 205 | 205 | 205 | 205 | 3,000 |
| 1985/01/22 | 203 | 203 | 203 | 203 | 2,000 |
| 1985/01/21 | 201 | 201 | 201 | 201 | 9,000 |
| 1985/01/19 | 200 | 200 | 200 | 200 | 12,000 |
| 1985/01/18 | 198 | 199 | 198 | 199 | 10,000 |
| 1985/01/17 | 200 | 200 | 200 | 200 | 1,000 |
| 1985/01/16 | 198 | 200 | 198 | 200 | 17,000 |
| 1985/01/14 | 200 | 200 | 200 | 200 | 13,000 |
| 1985/01/10 | 200 | 201 | 200 | 201 | 5,000 |
| 1985/01/09 | 198 | 199 | 198 | 199 | 5,000 |
| 1985/01/08 | 200 | 200 | 195 | 195 | 12,000 |
| 1985/01/07 | 202 | 202 | 200 | 200 | 13,000 |
| 1985/01/05 | 202 | 202 | 202 | 202 | 1,000 |
| 1985/01/04 | 203 | 203 | 201 | 201 | 6,000 |