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 |
---|---|---|---|---|---|
1987/12/28 | 385 | 385 | 380 | 380 | 10,000 |
1987/12/26 | 390 | 390 | 385 | 385 | 6,000 |
1987/12/24 | 380 | 380 | 370 | 380 | 35,000 |
1987/12/23 | 400 | 402 | 375 | 380 | 22,000 |
1987/12/22 | 401 | 404 | 398 | 398 | 43,000 |
1987/12/21 | 401 | 410 | 395 | 400 | 40,000 |
1987/12/18 | 394 | 399 | 394 | 394 | 34,000 |
1987/12/17 | 389 | 390 | 381 | 381 | 21,000 |
1987/12/16 | 384 | 389 | 384 | 389 | 18,000 |
1987/12/15 | 376 | 379 | 376 | 378 | 10,000 |
1987/12/14 | 380 | 380 | 375 | 375 | 10,000 |
1987/12/11 | 378 | 378 | 375 | 378 | 4,000 |
1987/12/10 | 380 | 380 | 380 | 380 | 9,000 |
1987/12/09 | 384 | 384 | 375 | 380 | 12,000 |
1987/12/08 | 357 | 385 | 356 | 385 | 22,000 |
1987/12/07 | 354 | 355 | 349 | 355 | 9,000 |
1987/12/05 | 361 | 361 | 361 | 361 | 1,000 |
1987/12/04 | 361 | 361 | 361 | 361 | 6,000 |
1987/12/01 | 346 | 346 | 346 | 346 | 14,000 |
1987/11/30 | 360 | 360 | 360 | 360 | 22,000 |
1987/11/28 | 360 | 360 | 360 | 360 | 11,000 |
1987/11/27 | 360 | 360 | 360 | 360 | 10,000 |
1987/11/25 | 362 | 362 | 360 | 360 | 4,000 |
1987/11/24 | 365 | 365 | 360 | 360 | 11,000 |
1987/11/20 | 361 | 361 | 361 | 361 | 2,000 |
1987/11/17 | 361 | 361 | 360 | 360 | 3,000 |
1987/11/16 | 363 | 363 | 360 | 360 | 9,000 |
1987/11/13 | 364 | 365 | 360 | 365 | 4,000 |
1987/11/12 | 350 | 364 | 350 | 364 | 6,000 |
1987/11/11 | 360 | 360 | 346 | 346 | 61,000 |
1987/11/10 | 367 | 367 | 360 | 360 | 24,000 |
1987/11/09 | 365 | 367 | 365 | 367 | 6,000 |
1987/11/07 | 365 | 365 | 365 | 365 | 6,000 |
1987/11/06 | 360 | 370 | 360 | 370 | 20,000 |
1987/11/05 | 370 | 370 | 360 | 360 | 10,000 |
1987/11/04 | 365 | 370 | 365 | 370 | 12,000 |
1987/10/31 | 375 | 380 | 370 | 370 | 8,000 |
1987/10/30 | 365 | 380 | 365 | 380 | 15,000 |
1987/10/29 | 375 | 378 | 370 | 370 | 23,000 |
1987/10/28 | 380 | 380 | 375 | 380 | 15,000 |
1987/10/27 | 365 | 375 | 365 | 375 | 6,000 |
1987/10/26 | 381 | 390 | 366 | 380 | 41,000 |
1987/10/24 | 385 | 386 | 380 | 380 | 12,000 |
1987/10/23 | 390 | 390 | 390 | 390 | 10,000 |
1987/10/22 | 385 | 399 | 385 | 399 | 33,000 |
1987/10/21 | 390 | 390 | 380 | 380 | 19,000 |
1987/10/19 | 410 | 414 | 408 | 414 | 23,000 |
1987/10/16 | 430 | 434 | 420 | 420 | 43,000 |
1987/10/15 | 439 | 444 | 434 | 435 | 62,000 |
1987/10/14 | 445 | 452 | 440 | 450 | 174,000 |
1987/10/13 | 410 | 430 | 410 | 430 | 110,000 |
1987/10/12 | 405 | 408 | 403 | 408 | 14,000 |
1987/10/09 | 400 | 408 | 400 | 400 | 39,000 |
1987/10/08 | 400 | 400 | 395 | 400 | 40,000 |
1987/10/07 | 395 | 400 | 390 | 400 | 39,000 |
1987/10/06 | 391 | 400 | 390 | 399 | 20,000 |
1987/10/05 | 390 | 390 | 385 | 388 | 29,000 |
1987/10/03 | 385 | 390 | 385 | 390 | 16,000 |
1987/10/02 | 390 | 390 | 385 | 390 | 16,000 |
1987/10/01 | 385 | 389 | 385 | 389 | 23,000 |
1987/09/30 | 381 | 384 | 381 | 383 | 9,000 |
1987/09/29 | 389 | 389 | 380 | 380 | 16,000 |
1987/09/28 | 383 | 389 | 380 | 389 | 31,000 |
1987/09/26 | 391 | 391 | 383 | 383 | 13,000 |
1987/09/25 | 390 | 393 | 383 | 383 | 16,000 |
1987/09/24 | 396 | 396 | 395 | 395 | 10,000 |
1987/09/22 | 396 | 396 | 395 | 396 | 4,000 |
1987/09/21 | 396 | 400 | 395 | 395 | 17,000 |
1987/09/18 | 400 | 400 | 391 | 391 | 20,000 |
1987/09/17 | 400 | 400 | 391 | 391 | 20,000 |
1987/09/16 | 383 | 390 | 382 | 390 | 14,000 |
1987/09/14 | 390 | 390 | 380 | 381 | 11,000 |
1987/09/11 | 391 | 391 | 380 | 380 | 29,000 |
1987/09/10 | 386 | 391 | 386 | 391 | 16,000 |
1987/09/09 | 391 | 396 | 391 | 396 | 4,000 |
1987/09/08 | 390 | 390 | 380 | 380 | 18,000 |
1987/09/07 | 397 | 400 | 397 | 398 | 17,000 |
1987/09/05 | 401 | 405 | 400 | 400 | 26,000 |
1987/09/04 | 400 | 406 | 400 | 406 | 21,000 |
1987/09/03 | 416 | 416 | 405 | 407 | 69,000 |
1987/09/02 | 416 | 420 | 415 | 420 | 115,000 |
1987/09/01 | 418 | 420 | 410 | 416 | 109,000 |
1987/08/31 | 399 | 408 | 397 | 408 | 81,000 |
1987/08/29 | 389 | 390 | 389 | 390 | 7,000 |
1987/08/28 | 399 | 399 | 379 | 380 | 60,000 |
1987/08/27 | 376 | 395 | 376 | 395 | 26,000 |
1987/08/26 | 375 | 375 | 370 | 375 | 44,000 |
1987/08/25 | 360 | 370 | 360 | 370 | 51,000 |
1987/08/24 | 361 | 361 | 360 | 360 | 15,000 |
1987/08/22 | 365 | 365 | 360 | 360 | 5,000 |
1987/08/21 | 365 | 365 | 360 | 360 | 22,000 |
1987/08/19 | 370 | 370 | 360 | 360 | 13,000 |
1987/08/18 | 370 | 372 | 370 | 370 | 17,000 |
1987/08/17 | 372 | 372 | 370 | 370 | 21,000 |
1987/08/14 | 370 | 370 | 370 | 370 | 25,000 |
1987/08/13 | 371 | 371 | 371 | 371 | 1,000 |
1987/08/12 | 370 | 373 | 370 | 370 | 19,000 |
1987/08/11 | 371 | 371 | 370 | 370 | 19,000 |
1987/08/10 | 372 | 372 | 370 | 370 | 29,000 |
1987/08/07 | 370 | 375 | 370 | 371 | 12,000 |
1987/08/06 | 372 | 372 | 370 | 370 | 24,000 |
1987/08/05 | 372 | 372 | 372 | 372 | 3,000 |
1987/08/04 | 379 | 380 | 367 | 378 | 31,000 |
1987/08/03 | 376 | 380 | 376 | 380 | 28,000 |
1987/08/01 | 370 | 375 | 366 | 375 | 5,000 |
1987/07/31 | 370 | 370 | 366 | 370 | 18,000 |
1987/07/30 | 366 | 366 | 365 | 365 | 3,000 |
1987/07/29 | 370 | 370 | 360 | 360 | 17,000 |
1987/07/28 | 365 | 370 | 365 | 370 | 12,000 |
1987/07/27 | 361 | 361 | 360 | 360 | 10,000 |
1987/07/25 | 365 | 370 | 365 | 370 | 2,000 |
1987/07/24 | 360 | 365 | 360 | 365 | 31,000 |
1987/07/23 | 365 | 365 | 360 | 365 | 5,000 |
1987/07/22 | 361 | 365 | 360 | 365 | 12,000 |
1987/07/21 | 361 | 368 | 361 | 361 | 8,000 |
1987/07/20 | 381 | 381 | 380 | 380 | 8,000 |
1987/07/17 | 389 | 389 | 375 | 380 | 29,000 |
1987/07/16 | 370 | 380 | 369 | 380 | 38,000 |
1987/07/15 | 370 | 375 | 366 | 366 | 66,000 |
1987/07/14 | 375 | 375 | 370 | 370 | 11,000 |
1987/07/13 | 380 | 383 | 365 | 365 | 13,000 |
1987/07/10 | 378 | 378 | 378 | 378 | 17,000 |
1987/07/09 | 360 | 379 | 358 | 358 | 32,000 |
1987/07/08 | 357 | 370 | 357 | 357 | 42,000 |
1987/07/07 | 356 | 357 | 355 | 356 | 29,000 |
1987/07/06 | 355 | 356 | 355 | 356 | 16,000 |
1987/07/04 | 354 | 356 | 354 | 356 | 21,000 |
1987/07/03 | 360 | 360 | 352 | 353 | 39,000 |
1987/07/02 | 361 | 361 | 352 | 352 | 7,000 |
1987/07/01 | 360 | 360 | 360 | 360 | 37,000 |
1987/06/30 | 375 | 375 | 370 | 370 | 17,000 |
1987/06/29 | 375 | 375 | 375 | 375 | 9,000 |
1987/06/27 | 358 | 370 | 358 | 370 | 10,000 |
1987/06/26 | 356 | 358 | 356 | 358 | 18,000 |
1987/06/25 | 361 | 361 | 355 | 355 | 52,000 |
1987/06/24 | 367 | 373 | 355 | 362 | 61,000 |
1987/06/23 | 370 | 370 | 365 | 365 | 49,000 |
1987/06/22 | 382 | 382 | 365 | 365 | 63,000 |
1987/06/19 | 377 | 379 | 375 | 378 | 74,000 |
1987/06/18 | 382 | 387 | 376 | 376 | 43,000 |
1987/06/17 | 380 | 385 | 378 | 382 | 37,000 |
1987/06/16 | 382 | 383 | 382 | 383 | 15,000 |
1987/06/15 | 389 | 390 | 382 | 389 | 40,000 |
1987/06/12 | 385 | 385 | 382 | 385 | 19,000 |
1987/06/11 | 385 | 388 | 382 | 382 | 29,000 |
1987/06/10 | 380 | 382 | 380 | 382 | 34,000 |
1987/06/09 | 380 | 382 | 380 | 380 | 31,000 |
1987/06/08 | 381 | 383 | 380 | 380 | 15,000 |
1987/06/06 | 381 | 383 | 381 | 381 | 11,000 |
1987/06/05 | 383 | 384 | 381 | 381 | 37,000 |
1987/06/04 | 381 | 382 | 381 | 382 | 9,000 |
1987/06/03 | 390 | 390 | 381 | 390 | 24,000 |
1987/06/02 | 403 | 403 | 395 | 395 | 18,000 |
1987/06/01 | 400 | 410 | 400 | 405 | 61,000 |
1987/05/30 | 400 | 405 | 395 | 405 | 62,000 |
1987/05/29 | 385 | 400 | 385 | 400 | 96,000 |
1987/05/28 | 394 | 394 | 385 | 390 | 25,000 |
1987/05/27 | 382 | 394 | 381 | 390 | 51,000 |
1987/05/26 | 381 | 385 | 380 | 381 | 61,000 |
1987/05/25 | 395 | 395 | 390 | 390 | 42,000 |
1987/05/23 | 398 | 398 | 398 | 398 | 22,000 |
1987/05/22 | 385 | 388 | 380 | 383 | 24,000 |
1987/05/21 | 403 | 403 | 385 | 385 | 96,000 |
1987/05/20 | 385 | 410 | 380 | 403 | 197,000 |
1987/05/19 | 380 | 380 | 379 | 380 | 124,000 |
1987/05/18 | 375 | 381 | 375 | 380 | 83,000 |
1987/05/15 | 360 | 379 | 360 | 379 | 71,000 |
1987/05/14 | 355 | 360 | 355 | 359 | 37,000 |
1987/05/13 | 371 | 371 | 350 | 350 | 33,000 |
1987/05/12 | 363 | 370 | 360 | 370 | 46,000 |
1987/05/11 | 375 | 375 | 360 | 360 | 33,000 |
1987/05/08 | 377 | 377 | 370 | 377 | 46,000 |
1987/05/07 | 379 | 379 | 370 | 379 | 40,000 |
1987/05/06 | 374 | 380 | 370 | 380 | 44,000 |
1987/05/02 | 365 | 380 | 365 | 380 | 50,000 |
1987/05/01 | 380 | 380 | 360 | 360 | 45,000 |
1987/04/30 | 351 | 385 | 350 | 380 | 135,000 |
1987/04/28 | 349 | 350 | 340 | 350 | 22,000 |
1987/04/27 | 369 | 370 | 350 | 355 | 47,000 |
1987/04/25 | 365 | 368 | 357 | 360 | 121,000 |
1987/04/24 | 341 | 360 | 340 | 355 | 147,000 |
1987/04/23 | 335 | 340 | 335 | 340 | 93,000 |
1987/04/22 | 335 | 340 | 335 | 335 | 23,000 |
1987/04/21 | 336 | 336 | 335 | 335 | 33,000 |
1987/04/20 | 335 | 337 | 335 | 335 | 24,000 |
1987/04/17 | 338 | 340 | 335 | 340 | 42,000 |
1987/04/16 | 338 | 338 | 335 | 335 | 38,000 |
1987/04/15 | 335 | 335 | 335 | 335 | 38,000 |
1987/04/14 | 335 | 335 | 335 | 335 | 24,000 |
1987/04/13 | 338 | 340 | 335 | 339 | 30,000 |
1987/04/10 | 331 | 340 | 330 | 340 | 56,000 |
1987/04/09 | 330 | 335 | 330 | 332 | 46,000 |
1987/04/08 | 335 | 340 | 330 | 330 | 31,000 |
1987/04/07 | 340 | 340 | 330 | 334 | 38,000 |
1987/04/06 | 335 | 355 | 335 | 340 | 41,000 |
1987/04/04 | 319 | 330 | 315 | 330 | 50,000 |
1987/04/03 | 311 | 320 | 311 | 320 | 40,000 |
1987/04/02 | 311 | 315 | 310 | 315 | 35,000 |
1987/04/01 | 308 | 315 | 308 | 315 | 36,000 |
1987/03/31 | 308 | 311 | 308 | 310 | 18,000 |
1987/03/30 | 305 | 310 | 305 | 308 | 68,000 |
1987/03/28 | 305 | 310 | 305 | 305 | 12,000 |
1987/03/27 | 305 | 310 | 305 | 310 | 50,000 |
1987/03/26 | 311 | 311 | 305 | 305 | 31,000 |
1987/03/25 | 306 | 315 | 305 | 306 | 52,000 |
1987/03/24 | 319 | 319 | 310 | 310 | 71,000 |
1987/03/23 | 305 | 315 | 305 | 315 | 54,000 |
1987/03/20 | 311 | 323 | 310 | 310 | 118,000 |
1987/03/19 | 317 | 320 | 315 | 317 | 85,000 |
1987/03/18 | 325 | 325 | 315 | 320 | 52,000 |
1987/03/17 | 315 | 316 | 307 | 315 | 65,000 |
1987/03/16 | 319 | 319 | 310 | 310 | 128,000 |
1987/03/13 | 319 | 321 | 300 | 305 | 140,000 |
1987/03/12 | 334 | 340 | 325 | 334 | 262,000 |
1987/03/11 | 312 | 325 | 310 | 314 | 149,000 |
1987/03/10 | 280 | 296 | 280 | 287 | 67,000 |
1987/03/09 | 280 | 280 | 280 | 280 | 8,000 |
1987/03/07 | 270 | 271 | 257 | 257 | 34,000 |
1987/03/06 | 275 | 280 | 270 | 280 | 14,000 |
1987/03/05 | 270 | 270 | 270 | 270 | 15,000 |
1987/03/04 | 280 | 287 | 280 | 287 | 29,000 |
1987/03/02 | 283 | 283 | 280 | 280 | 11,000 |
1987/02/28 | 280 | 287 | 280 | 280 | 10,000 |
1987/02/27 | 272 | 275 | 270 | 275 | 37,000 |
1987/02/26 | 290 | 294 | 287 | 287 | 51,000 |
1987/02/25 | 310 | 318 | 285 | 290 | 130,000 |
1987/02/24 | 269 | 300 | 269 | 300 | 93,000 |
1987/02/23 | 269 | 270 | 269 | 269 | 33,000 |
1987/02/20 | 260 | 265 | 256 | 265 | 44,000 |
1987/02/19 | 249 | 256 | 247 | 255 | 62,000 |
1987/02/18 | 248 | 250 | 245 | 245 | 17,000 |
1987/02/17 | 247 | 250 | 247 | 250 | 11,000 |
1987/02/16 | 251 | 251 | 247 | 247 | 28,000 |
1987/02/13 | 252 | 252 | 248 | 249 | 24,000 |
1987/02/12 | 250 | 251 | 247 | 248 | 27,000 |
1987/02/10 | 250 | 250 | 246 | 250 | 15,000 |
1987/02/09 | 250 | 250 | 246 | 246 | 5,000 |
1987/02/07 | 250 | 250 | 250 | 250 | 9,000 |
1987/02/06 | 254 | 259 | 251 | 251 | 17,000 |
1987/02/05 | 249 | 254 | 245 | 250 | 36,000 |
1987/02/04 | 250 | 250 | 248 | 250 | 12,000 |
1987/02/03 | 247 | 258 | 247 | 258 | 3,000 |
1987/02/02 | 255 | 255 | 246 | 246 | 26,000 |
1987/01/31 | 250 | 250 | 246 | 246 | 20,000 |
1987/01/30 | 251 | 251 | 250 | 250 | 10,000 |
1987/01/29 | 245 | 251 | 244 | 246 | 82,000 |
1987/01/28 | 243 | 250 | 242 | 250 | 16,000 |
1987/01/27 | 244 | 254 | 244 | 246 | 12,000 |
1987/01/26 | 241 | 244 | 241 | 244 | 5,000 |
1987/01/24 | 240 | 240 | 239 | 239 | 14,000 |
1987/01/23 | 241 | 242 | 235 | 240 | 45,000 |
1987/01/22 | 240 | 245 | 240 | 241 | 10,000 |
1987/01/21 | 250 | 250 | 245 | 245 | 16,000 |
1987/01/20 | 258 | 258 | 250 | 250 | 10,000 |
1987/01/19 | 259 | 260 | 257 | 259 | 15,000 |
1987/01/16 | 262 | 264 | 260 | 264 | 43,000 |
1987/01/14 | 249 | 264 | 249 | 260 | 35,000 |
1987/01/13 | 245 | 255 | 245 | 249 | 43,000 |
1987/01/12 | 246 | 246 | 240 | 243 | 5,000 |
1987/01/09 | 240 | 245 | 238 | 238 | 13,000 |
1987/01/08 | 241 | 241 | 236 | 236 | 12,000 |
1987/01/07 | 245 | 250 | 245 | 245 | 18,000 |
1987/01/06 | 259 | 259 | 256 | 256 | 9,000 |
1987/01/05 | 264 | 264 | 264 | 264 | 6,000 |