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 |
---|---|---|---|---|---|
1986/12/27 | 231 | 250 | 231 | 250 | 18,000 |
1986/12/26 | 230 | 230 | 225 | 230 | 66,000 |
1986/12/25 | 230 | 233 | 226 | 227 | 23,000 |
1986/12/24 | 235 | 235 | 230 | 230 | 30,000 |
1986/12/23 | 235 | 235 | 229 | 234 | 48,000 |
1986/12/22 | 240 | 240 | 235 | 235 | 35,000 |
1986/12/19 | 243 | 243 | 240 | 240 | 36,000 |
1986/12/18 | 244 | 245 | 241 | 241 | 24,000 |
1986/12/17 | 244 | 244 | 244 | 244 | 5,000 |
1986/12/16 | 249 | 251 | 243 | 243 | 13,000 |
1986/12/15 | 250 | 251 | 250 | 251 | 21,000 |
1986/12/12 | 243 | 245 | 240 | 240 | 39,000 |
1986/12/11 | 240 | 242 | 240 | 240 | 23,000 |
1986/12/10 | 240 | 240 | 240 | 240 | 3,000 |
1986/12/09 | 245 | 245 | 240 | 240 | 8,000 |
1986/12/08 | 250 | 250 | 238 | 240 | 20,000 |
1986/12/06 | 240 | 248 | 239 | 248 | 24,000 |
1986/12/05 | 240 | 241 | 240 | 240 | 31,000 |
1986/12/04 | 243 | 245 | 238 | 242 | 26,000 |
1986/12/03 | 241 | 245 | 241 | 243 | 56,000 |
1986/12/02 | 247 | 247 | 245 | 245 | 15,000 |
1986/12/01 | 250 | 250 | 246 | 246 | 2,000 |
1986/11/29 | 246 | 246 | 245 | 245 | 12,000 |
1986/11/27 | 245 | 245 | 245 | 245 | 2,000 |
1986/11/26 | 248 | 248 | 245 | 245 | 3,000 |
1986/11/25 | 249 | 249 | 248 | 248 | 11,000 |
1986/11/22 | 249 | 250 | 248 | 248 | 11,000 |
1986/11/21 | 240 | 245 | 238 | 245 | 24,000 |
1986/11/20 | 239 | 239 | 239 | 239 | 7,000 |
1986/11/19 | 240 | 240 | 239 | 239 | 13,000 |
1986/11/18 | 235 | 240 | 234 | 234 | 27,000 |
1986/11/17 | 246 | 246 | 233 | 233 | 17,000 |
1986/11/14 | 241 | 243 | 241 | 243 | 25,000 |
1986/11/13 | 245 | 245 | 241 | 241 | 15,000 |
1986/11/12 | 245 | 245 | 235 | 235 | 30,000 |
1986/11/11 | 245 | 255 | 245 | 255 | 13,000 |
1986/11/10 | 235 | 243 | 235 | 240 | 21,000 |
1986/11/07 | 237 | 237 | 233 | 233 | 16,000 |
1986/11/06 | 235 | 235 | 229 | 232 | 16,000 |
1986/11/05 | 240 | 240 | 240 | 240 | 1,000 |
1986/11/04 | 258 | 263 | 250 | 250 | 14,000 |
1986/11/01 | 256 | 263 | 256 | 258 | 17,000 |
1986/10/31 | 260 | 266 | 250 | 257 | 49,000 |
1986/10/30 | 241 | 263 | 241 | 260 | 65,000 |
1986/10/29 | 220 | 230 | 220 | 230 | 9,000 |
1986/10/28 | 215 | 215 | 205 | 215 | 6,000 |
1986/10/27 | 205 | 210 | 205 | 210 | 8,000 |
1986/10/25 | 203 | 203 | 201 | 202 | 13,000 |
1986/10/24 | 203 | 205 | 201 | 201 | 14,000 |
1986/10/23 | 202 | 202 | 201 | 201 | 7,000 |
1986/10/22 | 205 | 205 | 201 | 201 | 9,000 |
1986/10/20 | 210 | 215 | 210 | 215 | 2,000 |
1986/10/17 | 210 | 210 | 205 | 210 | 16,000 |
1986/10/16 | 213 | 213 | 200 | 200 | 9,000 |
1986/10/15 | 211 | 211 | 211 | 211 | 10,000 |
1986/10/13 | 225 | 225 | 220 | 220 | 12,000 |
1986/10/09 | 225 | 226 | 220 | 225 | 14,000 |
1986/10/08 | 230 | 230 | 225 | 225 | 22,000 |
1986/10/07 | 235 | 235 | 220 | 230 | 49,000 |
1986/10/06 | 230 | 234 | 230 | 230 | 19,000 |
1986/10/04 | 221 | 221 | 221 | 221 | 2,000 |
1986/10/03 | 220 | 220 | 215 | 215 | 11,000 |
1986/10/02 | 225 | 225 | 216 | 216 | 14,000 |
1986/10/01 | 209 | 209 | 190 | 192 | 93,000 |
1986/09/30 | 218 | 218 | 210 | 210 | 21,000 |
1986/09/29 | 235 | 235 | 225 | 225 | 13,000 |
1986/09/27 | 231 | 231 | 230 | 230 | 3,000 |
1986/09/26 | 235 | 235 | 230 | 230 | 16,000 |
1986/09/25 | 233 | 233 | 231 | 231 | 28,000 |
1986/09/24 | 232 | 232 | 226 | 230 | 20,000 |
1986/09/22 | 230 | 230 | 230 | 230 | 19,000 |
1986/09/19 | 249 | 249 | 230 | 230 | 41,000 |
1986/09/18 | 244 | 249 | 241 | 243 | 18,000 |
1986/09/17 | 250 | 250 | 249 | 249 | 5,000 |
1986/09/16 | 250 | 250 | 240 | 241 | 25,000 |
1986/09/12 | 254 | 255 | 253 | 255 | 21,000 |
1986/09/11 | 251 | 260 | 251 | 260 | 37,000 |
1986/09/10 | 250 | 251 | 249 | 250 | 30,000 |
1986/09/09 | 250 | 250 | 246 | 250 | 26,000 |
1986/09/08 | 246 | 249 | 246 | 249 | 25,000 |
1986/09/06 | 250 | 250 | 246 | 246 | 30,000 |
1986/09/05 | 260 | 261 | 250 | 253 | 28,000 |
1986/09/04 | 264 | 264 | 251 | 260 | 41,000 |
1986/09/03 | 265 | 265 | 256 | 264 | 38,000 |
1986/09/02 | 275 | 275 | 270 | 270 | 21,000 |
1986/09/01 | 280 | 280 | 275 | 275 | 8,000 |
1986/08/30 | 280 | 280 | 280 | 280 | 3,000 |
1986/08/29 | 280 | 280 | 275 | 275 | 7,000 |
1986/08/28 | 280 | 280 | 280 | 280 | 27,000 |
1986/08/27 | 275 | 280 | 274 | 280 | 5,000 |
1986/08/26 | 280 | 280 | 271 | 272 | 30,000 |
1986/08/23 | 271 | 271 | 265 | 265 | 13,000 |
1986/08/22 | 277 | 277 | 270 | 270 | 14,000 |
1986/08/21 | 290 | 290 | 282 | 282 | 10,000 |
1986/08/20 | 290 | 295 | 290 | 295 | 26,000 |
1986/08/19 | 300 | 300 | 290 | 293 | 22,000 |
1986/08/18 | 295 | 303 | 295 | 300 | 33,000 |
1986/08/15 | 293 | 293 | 293 | 293 | 2,000 |
1986/08/14 | 293 | 295 | 290 | 293 | 7,000 |
1986/08/13 | 291 | 295 | 290 | 291 | 25,000 |
1986/08/12 | 299 | 299 | 290 | 290 | 38,000 |
1986/08/11 | 300 | 300 | 296 | 296 | 27,000 |
1986/08/08 | 300 | 300 | 298 | 300 | 40,000 |
1986/08/07 | 310 | 311 | 301 | 301 | 15,000 |
1986/08/06 | 320 | 320 | 315 | 317 | 20,000 |
1986/08/05 | 317 | 319 | 316 | 316 | 9,000 |
1986/08/04 | 309 | 311 | 309 | 311 | 4,000 |
1986/08/02 | 300 | 300 | 300 | 300 | 9,000 |
1986/08/01 | 301 | 309 | 296 | 300 | 43,000 |
1986/07/31 | 324 | 325 | 295 | 295 | 31,000 |
1986/07/30 | 330 | 330 | 325 | 325 | 6,000 |
1986/07/29 | 335 | 335 | 328 | 328 | 13,000 |
1986/07/28 | 355 | 355 | 340 | 340 | 11,000 |
1986/07/26 | 350 | 353 | 350 | 351 | 4,000 |
1986/07/25 | 343 | 350 | 343 | 350 | 15,000 |
1986/07/24 | 340 | 350 | 340 | 343 | 23,000 |
1986/07/23 | 330 | 336 | 330 | 335 | 60,000 |
1986/07/22 | 350 | 350 | 331 | 333 | 19,000 |
1986/07/21 | 353 | 359 | 350 | 353 | 20,000 |
1986/07/19 | 350 | 354 | 350 | 353 | 18,000 |
1986/07/18 | 365 | 365 | 361 | 365 | 6,000 |
1986/07/17 | 369 | 369 | 360 | 360 | 16,000 |
1986/07/16 | 365 | 370 | 361 | 369 | 23,000 |
1986/07/15 | 375 | 375 | 362 | 370 | 30,000 |
1986/07/14 | 375 | 380 | 371 | 375 | 16,000 |
1986/07/11 | 355 | 375 | 353 | 375 | 48,000 |
1986/07/10 | 362 | 362 | 350 | 350 | 40,000 |
1986/07/09 | 369 | 374 | 359 | 360 | 35,000 |
1986/07/08 | 375 | 379 | 373 | 373 | 21,000 |
1986/07/07 | 373 | 380 | 373 | 375 | 37,000 |
1986/07/05 | 371 | 380 | 370 | 375 | 19,000 |
1986/07/04 | 368 | 380 | 368 | 368 | 20,000 |
1986/07/03 | 380 | 380 | 368 | 372 | 62,000 |
1986/07/02 | 377 | 380 | 372 | 380 | 65,000 |
1986/07/01 | 380 | 385 | 372 | 375 | 55,000 |
1986/06/30 | 372 | 380 | 372 | 380 | 21,000 |
1986/06/28 | 381 | 383 | 372 | 372 | 19,000 |
1986/06/27 | 387 | 387 | 370 | 372 | 41,000 |
1986/06/26 | 379 | 385 | 378 | 385 | 24,000 |
1986/06/25 | 381 | 385 | 375 | 380 | 40,000 |
1986/06/24 | 382 | 385 | 376 | 380 | 36,000 |
1986/06/23 | 379 | 389 | 379 | 381 | 17,000 |
1986/06/21 | 376 | 381 | 376 | 379 | 8,000 |
1986/06/20 | 386 | 387 | 370 | 375 | 61,000 |
1986/06/19 | 390 | 390 | 380 | 387 | 37,000 |
1986/06/18 | 385 | 391 | 376 | 380 | 70,000 |
1986/06/17 | 390 | 391 | 385 | 391 | 36,000 |
1986/06/16 | 390 | 395 | 385 | 389 | 54,000 |
1986/06/13 | 386 | 390 | 385 | 385 | 34,000 |
1986/06/12 | 390 | 395 | 380 | 385 | 55,000 |
1986/06/11 | 395 | 395 | 390 | 392 | 35,000 |
1986/06/10 | 396 | 400 | 396 | 400 | 31,000 |
1986/06/09 | 408 | 410 | 404 | 410 | 33,000 |
1986/06/07 | 390 | 410 | 390 | 398 | 31,000 |
1986/06/06 | 400 | 405 | 393 | 395 | 47,000 |
1986/06/05 | 399 | 400 | 385 | 385 | 41,000 |
1986/06/04 | 412 | 412 | 396 | 396 | 31,000 |
1986/06/03 | 405 | 415 | 404 | 414 | 62,000 |
1986/06/02 | 375 | 399 | 375 | 399 | 24,000 |
1986/05/31 | 390 | 390 | 373 | 373 | 37,000 |
1986/05/30 | 397 | 397 | 381 | 390 | 50,000 |
1986/05/29 | 399 | 400 | 397 | 397 | 42,000 |
1986/05/28 | 380 | 395 | 380 | 389 | 130,000 |
1986/05/27 | 391 | 391 | 363 | 363 | 57,000 |
1986/05/26 | 392 | 395 | 391 | 395 | 11,000 |
1986/05/24 | 391 | 400 | 391 | 395 | 23,000 |
1986/05/23 | 393 | 400 | 391 | 391 | 45,000 |
1986/05/22 | 400 | 405 | 390 | 391 | 50,000 |
1986/05/21 | 403 | 411 | 400 | 400 | 43,000 |
1986/05/20 | 401 | 403 | 397 | 400 | 43,000 |
1986/05/19 | 410 | 420 | 390 | 397 | 53,000 |
1986/05/17 | 416 | 416 | 410 | 411 | 30,000 |
1986/05/16 | 435 | 435 | 410 | 420 | 85,000 |
1986/05/15 | 428 | 435 | 420 | 435 | 148,000 |
1986/05/14 | 405 | 415 | 395 | 415 | 102,000 |
1986/05/13 | 418 | 420 | 396 | 400 | 111,000 |
1986/05/12 | 435 | 439 | 418 | 418 | 88,000 |
1986/05/09 | 432 | 439 | 430 | 431 | 82,000 |
1986/05/08 | 445 | 445 | 431 | 431 | 113,000 |
1986/05/07 | 444 | 457 | 425 | 431 | 145,000 |
1986/05/06 | 464 | 464 | 433 | 439 | 157,000 |
1986/05/02 | 470 | 473 | 445 | 459 | 639,000 |
1986/05/01 | 450 | 480 | 445 | 473 | 803,000 |
1986/04/30 | 423 | 432 | 410 | 430 | 132,000 |
1986/04/28 | 431 | 448 | 428 | 428 | 458,000 |
1986/04/26 | 404 | 426 | 401 | 426 | 334,000 |
1986/04/25 | 400 | 415 | 396 | 409 | 179,000 |
1986/04/24 | 430 | 436 | 405 | 405 | 478,000 |
1986/04/23 | 398 | 430 | 395 | 427 | 882,000 |
1986/04/22 | 376 | 383 | 375 | 383 | 150,000 |
1986/04/21 | 388 | 390 | 370 | 375 | 172,000 |
1986/04/19 | 390 | 390 | 380 | 388 | 226,000 |
1986/04/18 | 376 | 380 | 365 | 367 | 168,000 |
1986/04/17 | 345 | 352 | 345 | 351 | 62,000 |
1986/04/16 | 375 | 380 | 350 | 350 | 233,000 |
1986/04/15 | 351 | 400 | 340 | 390 | 428,000 |
1986/04/14 | 299 | 330 | 299 | 330 | 49,000 |
1986/04/11 | 294 | 300 | 294 | 296 | 40,000 |
1986/04/10 | 295 | 295 | 288 | 293 | 89,000 |
1986/04/09 | 295 | 295 | 290 | 292 | 36,000 |
1986/04/08 | 295 | 303 | 295 | 295 | 67,000 |
1986/04/07 | 300 | 301 | 292 | 292 | 24,000 |
1986/04/05 | 310 | 310 | 300 | 300 | 10,000 |
1986/04/04 | 314 | 320 | 310 | 310 | 30,000 |
1986/04/03 | 312 | 315 | 309 | 315 | 42,000 |
1986/04/02 | 310 | 320 | 310 | 311 | 22,000 |
1986/04/01 | 313 | 313 | 310 | 310 | 21,000 |
1986/03/31 | 310 | 312 | 310 | 312 | 54,000 |
1986/03/29 | 320 | 320 | 317 | 319 | 13,000 |
1986/03/28 | 310 | 320 | 309 | 320 | 21,000 |
1986/03/27 | 310 | 310 | 309 | 310 | 27,000 |
1986/03/26 | 315 | 315 | 310 | 310 | 49,000 |
1986/03/25 | 310 | 312 | 310 | 310 | 36,000 |
1986/03/24 | 320 | 320 | 310 | 310 | 48,000 |
1986/03/22 | 322 | 325 | 320 | 320 | 12,000 |
1986/03/20 | 321 | 325 | 321 | 321 | 34,000 |
1986/03/19 | 332 | 332 | 320 | 320 | 58,000 |
1986/03/18 | 339 | 339 | 330 | 330 | 59,000 |
1986/03/17 | 338 | 340 | 336 | 339 | 40,000 |
1986/03/15 | 352 | 352 | 335 | 335 | 65,000 |
1986/03/14 | 351 | 352 | 347 | 348 | 53,000 |
1986/03/13 | 354 | 359 | 331 | 335 | 85,000 |
1986/03/12 | 365 | 367 | 351 | 359 | 90,000 |
1986/03/11 | 375 | 378 | 361 | 375 | 163,000 |
1986/03/10 | 404 | 404 | 380 | 380 | 492,000 |
1986/03/07 | 373 | 397 | 354 | 394 | 643,000 |
1986/03/06 | 375 | 379 | 360 | 365 | 544,000 |
1986/03/05 | 320 | 360 | 320 | 360 | 224,000 |
1986/03/04 | 320 | 325 | 319 | 325 | 38,000 |
1986/03/03 | 320 | 325 | 320 | 322 | 34,000 |
1986/03/01 | 326 | 326 | 325 | 325 | 17,000 |
1986/02/28 | 328 | 329 | 322 | 322 | 43,000 |
1986/02/27 | 320 | 329 | 317 | 325 | 50,000 |
1986/02/26 | 321 | 321 | 313 | 320 | 38,000 |
1986/02/25 | 319 | 319 | 310 | 319 | 33,000 |
1986/02/24 | 319 | 320 | 307 | 308 | 45,000 |
1986/02/22 | 321 | 322 | 310 | 320 | 25,000 |
1986/02/21 | 322 | 330 | 322 | 322 | 49,000 |
1986/02/20 | 322 | 325 | 322 | 322 | 44,000 |
1986/02/19 | 322 | 323 | 321 | 323 | 25,000 |
1986/02/18 | 331 | 331 | 321 | 321 | 66,000 |
1986/02/17 | 330 | 333 | 325 | 333 | 68,000 |
1986/02/15 | 330 | 330 | 325 | 325 | 41,000 |
1986/02/14 | 327 | 330 | 325 | 330 | 84,000 |
1986/02/13 | 326 | 330 | 321 | 325 | 93,000 |
1986/02/12 | 323 | 330 | 322 | 325 | 60,000 |
1986/02/10 | 327 | 331 | 321 | 325 | 73,000 |
1986/02/07 | 333 | 333 | 321 | 321 | 125,000 |
1986/02/06 | 331 | 335 | 327 | 330 | 106,000 |
1986/02/05 | 348 | 348 | 325 | 326 | 360,000 |
1986/02/04 | 333 | 343 | 321 | 343 | 175,000 |
1986/02/03 | 329 | 345 | 325 | 334 | 796,000 |
1986/02/01 | 317 | 325 | 317 | 325 | 52,000 |
1986/01/31 | 321 | 328 | 316 | 316 | 118,000 |
1986/01/30 | 325 | 327 | 317 | 320 | 160,000 |
1986/01/29 | 323 | 330 | 318 | 324 | 283,000 |
1986/01/28 | 305 | 311 | 305 | 308 | 138,000 |
1986/01/27 | 298 | 305 | 296 | 302 | 56,000 |
1986/01/25 | 299 | 302 | 299 | 300 | 37,000 |
1986/01/24 | 300 | 305 | 299 | 299 | 51,000 |
1986/01/23 | 287 | 299 | 287 | 299 | 47,000 |
1986/01/22 | 296 | 296 | 285 | 290 | 62,000 |
1986/01/21 | 301 | 301 | 285 | 286 | 67,000 |
1986/01/20 | 305 | 305 | 300 | 300 | 30,000 |
1986/01/18 | 305 | 306 | 300 | 300 | 10,000 |
1986/01/17 | 305 | 305 | 298 | 298 | 48,000 |
1986/01/16 | 304 | 305 | 300 | 305 | 41,000 |
1986/01/14 | 295 | 309 | 295 | 297 | 82,000 |
1986/01/13 | 305 | 305 | 292 | 292 | 50,000 |
1986/01/10 | 280 | 295 | 280 | 295 | 42,000 |
1986/01/09 | 290 | 291 | 275 | 279 | 85,000 |
1986/01/08 | 292 | 300 | 290 | 290 | 37,000 |
1986/01/07 | 295 | 305 | 290 | 290 | 30,000 |
1986/01/06 | 300 | 304 | 299 | 300 | 8,000 |
1986/01/04 | 296 | 297 | 290 | 290 | 27,000 |