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 |
---|---|---|---|---|---|
1988/12/28 | 750 | 770 | 749 | 770 | 14,000 |
1988/12/27 | 730 | 750 | 730 | 750 | 50,000 |
1988/12/26 | 730 | 730 | 730 | 730 | 21,000 |
1988/12/23 | 801 | 801 | 800 | 800 | 23,000 |
1988/12/22 | 804 | 810 | 800 | 810 | 57,000 |
1988/12/21 | 820 | 820 | 800 | 805 | 58,000 |
1988/12/20 | 795 | 809 | 793 | 808 | 132,000 |
1988/12/19 | 771 | 800 | 771 | 800 | 38,000 |
1988/12/16 | 772 | 780 | 765 | 765 | 34,000 |
1988/12/15 | 759 | 770 | 755 | 762 | 24,000 |
1988/12/14 | 760 | 760 | 760 | 760 | 23,000 |
1988/12/13 | 839 | 840 | 799 | 800 | 114,000 |
1988/12/12 | 832 | 835 | 820 | 835 | 90,000 |
1988/12/09 | 751 | 801 | 750 | 792 | 108,000 |
1988/12/08 | 726 | 750 | 720 | 750 | 45,000 |
1988/12/07 | 690 | 720 | 689 | 720 | 62,000 |
1988/12/06 | 691 | 691 | 680 | 690 | 21,000 |
1988/12/05 | 701 | 709 | 690 | 690 | 88,000 |
1988/12/02 | 701 | 760 | 701 | 760 | 72,000 |
1988/12/01 | 650 | 700 | 645 | 700 | 32,000 |
1988/11/30 | 647 | 647 | 647 | 647 | 2,000 |
1988/11/28 | 700 | 705 | 697 | 697 | 53,000 |
1988/11/26 | 700 | 726 | 700 | 700 | 24,000 |
1988/11/25 | 690 | 700 | 675 | 700 | 31,000 |
1988/11/24 | 620 | 665 | 620 | 665 | 10,000 |
1988/11/22 | 604 | 620 | 600 | 620 | 23,000 |
1988/11/21 | 600 | 610 | 600 | 601 | 23,000 |
1988/11/17 | 600 | 600 | 585 | 585 | 5,000 |
1988/11/15 | 590 | 600 | 585 | 600 | 3,000 |
1988/11/14 | 610 | 610 | 590 | 590 | 5,000 |
1988/11/11 | 595 | 610 | 595 | 610 | 7,000 |
1988/11/10 | 580 | 580 | 565 | 565 | 4,000 |
1988/11/07 | 600 | 610 | 600 | 610 | 8,000 |
1988/11/05 | 620 | 620 | 610 | 610 | 6,000 |
1988/11/04 | 630 | 630 | 630 | 630 | 3,000 |
1988/11/02 | 645 | 645 | 640 | 645 | 6,000 |
1988/11/01 | 589 | 635 | 589 | 635 | 11,000 |
1988/10/28 | 589 | 589 | 580 | 580 | 4,000 |
1988/10/26 | 590 | 590 | 570 | 570 | 3,000 |
1988/10/25 | 590 | 590 | 590 | 590 | 4,000 |
1988/10/24 | 590 | 590 | 590 | 590 | 1,000 |
1988/10/22 | 589 | 590 | 589 | 590 | 13,000 |
1988/10/21 | 566 | 590 | 566 | 590 | 11,000 |
1988/10/20 | 590 | 595 | 560 | 560 | 17,000 |
1988/10/18 | 649 | 649 | 640 | 640 | 6,000 |
1988/10/17 | 640 | 640 | 640 | 640 | 8,000 |
1988/10/14 | 689 | 689 | 670 | 670 | 8,000 |
1988/10/12 | 690 | 690 | 690 | 690 | 4,000 |
1988/10/11 | 690 | 690 | 690 | 690 | 1,000 |
1988/10/06 | 700 | 700 | 700 | 700 | 5,000 |
1988/10/05 | 700 | 700 | 690 | 690 | 3,000 |
1988/10/04 | 701 | 709 | 700 | 700 | 14,000 |
1988/10/03 | 710 | 720 | 700 | 720 | 11,000 |
1988/10/01 | 710 | 710 | 700 | 700 | 7,000 |
1988/09/30 | 731 | 731 | 720 | 720 | 7,000 |
1988/09/29 | 723 | 730 | 723 | 730 | 15,000 |
1988/09/27 | 830 | 830 | 810 | 817 | 21,000 |
1988/09/26 | 810 | 851 | 800 | 825 | 178,000 |
1988/09/24 | 795 | 820 | 790 | 820 | 64,000 |
1988/09/22 | 793 | 810 | 793 | 804 | 79,000 |
1988/09/21 | 790 | 810 | 790 | 803 | 230,000 |
1988/09/20 | 799 | 810 | 773 | 810 | 104,000 |
1988/09/19 | 775 | 800 | 760 | 800 | 133,000 |
1988/09/16 | 739 | 785 | 739 | 785 | 114,000 |
1988/09/14 | 715 | 750 | 715 | 740 | 77,000 |
1988/09/13 | 730 | 730 | 711 | 715 | 35,000 |
1988/09/12 | 700 | 730 | 700 | 730 | 36,000 |
1988/09/09 | 690 | 701 | 690 | 700 | 40,000 |
1988/09/08 | 690 | 700 | 690 | 700 | 21,000 |
1988/09/07 | 690 | 690 | 690 | 690 | 22,000 |
1988/09/06 | 690 | 690 | 690 | 690 | 15,000 |
1988/09/05 | 680 | 695 | 680 | 695 | 19,000 |
1988/09/03 | 690 | 690 | 680 | 690 | 14,000 |
1988/09/02 | 678 | 698 | 678 | 698 | 32,000 |
1988/09/01 | 676 | 690 | 675 | 690 | 49,000 |
1988/08/31 | 680 | 700 | 680 | 700 | 23,000 |
1988/08/30 | 690 | 690 | 680 | 680 | 13,000 |
1988/08/29 | 690 | 690 | 680 | 690 | 16,000 |
1988/08/27 | 690 | 690 | 690 | 690 | 13,000 |
1988/08/26 | 690 | 695 | 690 | 695 | 14,000 |
1988/08/25 | 690 | 690 | 690 | 690 | 12,000 |
1988/08/24 | 690 | 700 | 690 | 700 | 33,000 |
1988/08/23 | 690 | 690 | 690 | 690 | 6,000 |
1988/08/22 | 695 | 695 | 690 | 695 | 19,000 |
1988/08/19 | 700 | 700 | 695 | 695 | 14,000 |
1988/08/18 | 685 | 700 | 685 | 700 | 5,000 |
1988/08/17 | 685 | 685 | 685 | 685 | 1,000 |
1988/08/16 | 685 | 685 | 685 | 685 | 7,000 |
1988/08/15 | 685 | 685 | 685 | 685 | 9,000 |
1988/08/12 | 700 | 700 | 690 | 690 | 9,000 |
1988/08/11 | 685 | 690 | 685 | 690 | 19,000 |
1988/08/10 | 690 | 693 | 690 | 690 | 34,000 |
1988/08/09 | 700 | 700 | 700 | 700 | 12,000 |
1988/08/08 | 700 | 700 | 700 | 700 | 8,000 |
1988/08/06 | 700 | 700 | 700 | 700 | 3,000 |
1988/08/05 | 703 | 705 | 700 | 700 | 18,000 |
1988/08/04 | 705 | 705 | 703 | 703 | 17,000 |
1988/08/03 | 707 | 707 | 705 | 705 | 9,000 |
1988/08/02 | 715 | 715 | 710 | 710 | 15,000 |
1988/08/01 | 730 | 730 | 725 | 725 | 18,000 |
1988/07/30 | 705 | 730 | 704 | 730 | 41,000 |
1988/07/29 | 700 | 705 | 700 | 705 | 5,000 |
1988/07/28 | 710 | 710 | 710 | 710 | 3,000 |
1988/07/27 | 670 | 710 | 669 | 710 | 12,000 |
1988/07/26 | 670 | 671 | 668 | 668 | 10,000 |
1988/07/25 | 671 | 671 | 670 | 670 | 14,000 |
1988/07/23 | 670 | 670 | 670 | 670 | 9,000 |
1988/07/22 | 705 | 710 | 700 | 710 | 14,000 |
1988/07/21 | 701 | 735 | 700 | 735 | 25,000 |
1988/07/20 | 715 | 715 | 715 | 715 | 12,000 |
1988/07/19 | 750 | 765 | 749 | 760 | 38,000 |
1988/07/18 | 798 | 798 | 770 | 780 | 177,000 |
1988/07/15 | 727 | 774 | 726 | 774 | 218,000 |
1988/07/14 | 699 | 725 | 699 | 720 | 91,000 |
1988/07/13 | 680 | 680 | 680 | 680 | 15,000 |
1988/07/12 | 655 | 670 | 654 | 654 | 35,000 |
1988/07/11 | 647 | 650 | 647 | 647 | 8,000 |
1988/07/08 | 661 | 662 | 652 | 652 | 33,000 |
1988/07/07 | 670 | 680 | 661 | 661 | 29,000 |
1988/07/06 | 673 | 673 | 671 | 673 | 11,000 |
1988/07/05 | 680 | 680 | 680 | 680 | 9,000 |
1988/07/04 | 671 | 681 | 670 | 681 | 19,000 |
1988/07/02 | 677 | 680 | 675 | 680 | 29,000 |
1988/07/01 | 690 | 691 | 677 | 677 | 23,000 |
1988/06/30 | 705 | 705 | 690 | 690 | 3,000 |
1988/06/29 | 700 | 730 | 700 | 730 | 30,000 |
1988/06/28 | 711 | 725 | 710 | 725 | 58,000 |
1988/06/27 | 725 | 735 | 723 | 730 | 56,000 |
1988/06/25 | 720 | 735 | 720 | 735 | 61,000 |
1988/06/24 | 725 | 735 | 721 | 728 | 100,000 |
1988/06/23 | 698 | 735 | 695 | 719 | 125,000 |
1988/06/22 | 671 | 700 | 671 | 700 | 25,000 |
1988/06/21 | 665 | 672 | 665 | 669 | 33,000 |
1988/06/20 | 671 | 690 | 660 | 666 | 34,000 |
1988/06/17 | 670 | 689 | 670 | 681 | 29,000 |
1988/06/16 | 680 | 680 | 669 | 669 | 32,000 |
1988/06/15 | 695 | 695 | 681 | 681 | 21,000 |
1988/06/14 | 700 | 700 | 689 | 689 | 27,000 |
1988/06/13 | 702 | 702 | 690 | 690 | 19,000 |
1988/06/10 | 715 | 716 | 700 | 700 | 47,000 |
1988/06/09 | 690 | 728 | 690 | 720 | 99,000 |
1988/06/08 | 701 | 701 | 691 | 691 | 44,000 |
1988/06/07 | 711 | 716 | 711 | 711 | 47,000 |
1988/06/06 | 730 | 736 | 725 | 725 | 77,000 |
1988/06/04 | 710 | 720 | 710 | 720 | 65,000 |
1988/06/03 | 720 | 720 | 710 | 710 | 87,000 |
1988/06/02 | 713 | 720 | 712 | 718 | 56,000 |
1988/06/01 | 710 | 725 | 710 | 710 | 182,000 |
1988/05/31 | 701 | 720 | 701 | 710 | 289,000 |
1988/05/30 | 700 | 739 | 691 | 720 | 106,000 |
1988/05/28 | 672 | 700 | 672 | 691 | 205,000 |
1988/05/27 | 680 | 680 | 666 | 674 | 86,000 |
1988/05/26 | 682 | 682 | 649 | 653 | 92,000 |
1988/05/25 | 685 | 690 | 671 | 672 | 159,000 |
1988/05/24 | 670 | 690 | 650 | 670 | 298,000 |
1988/05/23 | 630 | 650 | 630 | 640 | 193,000 |
1988/05/20 | 590 | 590 | 585 | 590 | 10,000 |
1988/05/19 | 585 | 585 | 581 | 583 | 26,000 |
1988/05/18 | 584 | 585 | 580 | 580 | 48,000 |
1988/05/17 | 580 | 580 | 576 | 580 | 48,000 |
1988/05/16 | 584 | 585 | 575 | 575 | 71,000 |
1988/05/13 | 581 | 590 | 570 | 570 | 56,000 |
1988/05/12 | 575 | 576 | 571 | 576 | 28,000 |
1988/05/11 | 592 | 598 | 570 | 590 | 38,000 |
1988/05/10 | 599 | 600 | 592 | 600 | 20,000 |
1988/05/09 | 600 | 600 | 580 | 600 | 50,000 |
1988/05/07 | 595 | 600 | 595 | 600 | 18,000 |
1988/05/06 | 602 | 605 | 595 | 601 | 45,000 |
1988/05/02 | 610 | 610 | 591 | 591 | 61,000 |
1988/04/30 | 595 | 610 | 595 | 610 | 25,000 |
1988/04/28 | 590 | 591 | 560 | 590 | 39,000 |
1988/04/27 | 595 | 600 | 590 | 590 | 46,000 |
1988/04/26 | 605 | 605 | 600 | 604 | 18,000 |
1988/04/25 | 609 | 610 | 590 | 590 | 28,000 |
1988/04/23 | 600 | 606 | 590 | 590 | 265,000 |
1988/04/22 | 601 | 604 | 600 | 600 | 68,000 |
1988/04/21 | 605 | 605 | 600 | 600 | 32,000 |
1988/04/20 | 600 | 610 | 600 | 605 | 19,000 |
1988/04/19 | 603 | 605 | 601 | 605 | 41,000 |
1988/04/15 | 600 | 635 | 600 | 635 | 65,000 |
1988/04/14 | 610 | 610 | 600 | 600 | 19,000 |
1988/04/13 | 610 | 610 | 600 | 610 | 32,000 |
1988/04/12 | 600 | 610 | 600 | 601 | 30,000 |
1988/04/11 | 620 | 620 | 600 | 600 | 54,000 |
1988/04/08 | 633 | 636 | 630 | 630 | 48,000 |
1988/04/07 | 641 | 641 | 630 | 633 | 81,000 |
1988/04/06 | 648 | 649 | 632 | 640 | 117,000 |
1988/04/05 | 621 | 647 | 620 | 647 | 157,000 |
1988/04/04 | 627 | 630 | 600 | 615 | 88,000 |
1988/04/02 | 595 | 609 | 594 | 607 | 75,000 |
1988/04/01 | 580 | 585 | 580 | 585 | 50,000 |
1988/03/31 | 585 | 590 | 575 | 575 | 29,000 |
1988/03/30 | 570 | 592 | 570 | 592 | 38,000 |
1988/03/29 | 582 | 598 | 581 | 581 | 55,000 |
1988/03/28 | 571 | 609 | 571 | 580 | 90,000 |
1988/03/26 | 560 | 565 | 550 | 552 | 42,000 |
1988/03/25 | 599 | 599 | 570 | 590 | 90,000 |
1988/03/24 | 601 | 610 | 600 | 600 | 180,000 |
1988/03/23 | 581 | 610 | 581 | 600 | 349,000 |
1988/03/22 | 540 | 582 | 540 | 580 | 192,000 |
1988/03/18 | 520 | 530 | 515 | 530 | 99,000 |
1988/03/17 | 510 | 515 | 510 | 510 | 28,000 |
1988/03/16 | 511 | 511 | 495 | 505 | 33,000 |
1988/03/15 | 518 | 520 | 500 | 501 | 61,000 |
1988/03/14 | 523 | 525 | 515 | 518 | 74,000 |
1988/03/11 | 540 | 545 | 525 | 525 | 55,000 |
1988/03/10 | 521 | 539 | 510 | 529 | 54,000 |
1988/03/09 | 525 | 531 | 510 | 520 | 65,000 |
1988/03/08 | 545 | 550 | 530 | 531 | 187,000 |
1988/03/07 | 535 | 550 | 535 | 541 | 197,000 |
1988/03/05 | 534 | 538 | 521 | 521 | 290,000 |
1988/03/04 | 455 | 500 | 455 | 500 | 133,000 |
1988/03/03 | 450 | 460 | 450 | 453 | 30,000 |
1988/03/02 | 448 | 450 | 448 | 449 | 44,000 |
1988/03/01 | 448 | 450 | 447 | 448 | 38,000 |
1988/02/29 | 445 | 446 | 441 | 445 | 18,000 |
1988/02/27 | 450 | 450 | 440 | 448 | 17,000 |
1988/02/26 | 440 | 450 | 440 | 450 | 29,000 |
1988/02/25 | 460 | 460 | 446 | 446 | 42,000 |
1988/02/24 | 460 | 468 | 450 | 460 | 17,000 |
1988/02/23 | 457 | 460 | 456 | 460 | 38,000 |
1988/02/22 | 456 | 459 | 456 | 457 | 60,000 |
1988/02/19 | 456 | 462 | 456 | 456 | 26,000 |
1988/02/18 | 466 | 468 | 456 | 465 | 30,000 |
1988/02/17 | 460 | 465 | 455 | 465 | 52,000 |
1988/02/16 | 460 | 465 | 460 | 462 | 34,000 |
1988/02/15 | 465 | 470 | 460 | 465 | 76,000 |
1988/02/12 | 460 | 465 | 455 | 463 | 46,000 |
1988/02/10 | 445 | 460 | 445 | 460 | 52,000 |
1988/02/09 | 465 | 465 | 445 | 445 | 46,000 |
1988/02/08 | 479 | 479 | 460 | 462 | 72,000 |
1988/02/06 | 451 | 470 | 450 | 470 | 67,000 |
1988/02/05 | 468 | 468 | 446 | 448 | 87,000 |
1988/02/04 | 481 | 485 | 470 | 470 | 217,000 |
1988/02/03 | 474 | 479 | 465 | 479 | 235,000 |
1988/02/02 | 460 | 473 | 455 | 470 | 389,000 |
1988/02/01 | 449 | 455 | 445 | 451 | 168,000 |
1988/01/30 | 420 | 430 | 418 | 430 | 28,000 |
1988/01/29 | 430 | 435 | 421 | 429 | 35,000 |
1988/01/28 | 451 | 455 | 425 | 435 | 96,000 |
1988/01/27 | 455 | 455 | 445 | 450 | 299,000 |
1988/01/26 | 420 | 456 | 420 | 438 | 213,000 |
1988/01/25 | 410 | 415 | 406 | 415 | 27,000 |
1988/01/23 | 403 | 405 | 403 | 405 | 16,000 |
1988/01/22 | 400 | 403 | 400 | 403 | 18,000 |
1988/01/21 | 406 | 406 | 400 | 402 | 33,000 |
1988/01/20 | 404 | 406 | 401 | 406 | 21,000 |
1988/01/19 | 409 | 409 | 400 | 403 | 25,000 |
1988/01/18 | 400 | 409 | 399 | 405 | 40,000 |
1988/01/14 | 395 | 400 | 395 | 399 | 72,000 |
1988/01/13 | 400 | 400 | 390 | 395 | 42,000 |
1988/01/12 | 376 | 400 | 376 | 400 | 22,000 |
1988/01/11 | 381 | 381 | 380 | 380 | 7,000 |
1988/01/08 | 380 | 400 | 376 | 376 | 22,000 |
1988/01/07 | 380 | 385 | 380 | 380 | 11,000 |
1988/01/06 | 370 | 380 | 370 | 375 | 24,000 |
1988/01/05 | 373 | 373 | 366 | 366 | 8,000 |
1988/01/04 | 366 | 366 | 366 | 366 | 7,000 |