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 |
---|---|---|---|---|---|
1989/12/29 | 885 | 900 | 885 | 900 | 15,000 |
1989/12/28 | 892 | 895 | 885 | 885 | 32,000 |
1989/12/27 | 893 | 894 | 887 | 889 | 46,000 |
1989/12/26 | 895 | 895 | 892 | 892 | 18,000 |
1989/12/25 | 892 | 897 | 892 | 895 | 10,000 |
1989/12/22 | 905 | 905 | 891 | 891 | 26,000 |
1989/12/21 | 897 | 903 | 897 | 900 | 20,000 |
1989/12/20 | 900 | 905 | 900 | 900 | 38,000 |
1989/12/19 | 919 | 919 | 890 | 892 | 75,000 |
1989/12/18 | 920 | 920 | 910 | 910 | 60,000 |
1989/12/15 | 920 | 920 | 910 | 920 | 22,000 |
1989/12/14 | 919 | 922 | 905 | 915 | 52,000 |
1989/12/13 | 931 | 931 | 915 | 917 | 40,000 |
1989/12/12 | 916 | 925 | 916 | 920 | 26,000 |
1989/12/11 | 920 | 925 | 915 | 915 | 24,000 |
1989/12/08 | 915 | 917 | 910 | 910 | 31,000 |
1989/12/07 | 908 | 920 | 905 | 905 | 48,000 |
1989/12/06 | 925 | 925 | 913 | 913 | 47,000 |
1989/12/05 | 920 | 927 | 915 | 915 | 40,000 |
1989/12/04 | 918 | 920 | 910 | 917 | 47,000 |
1989/12/01 | 917 | 917 | 900 | 900 | 62,000 |
1989/11/30 | 930 | 930 | 910 | 917 | 15,000 |
1989/11/29 | 930 | 940 | 930 | 930 | 31,000 |
1989/11/28 | 950 | 950 | 930 | 940 | 38,000 |
1989/11/27 | 930 | 930 | 930 | 930 | 31,000 |
1989/11/24 | 978 | 978 | 970 | 977 | 6,000 |
1989/11/22 | 970 | 970 | 950 | 970 | 93,000 |
1989/11/21 | 990 | 999 | 975 | 975 | 92,000 |
1989/11/20 | 971 | 981 | 970 | 981 | 84,000 |
1989/11/17 | 925 | 938 | 925 | 931 | 77,000 |
1989/11/16 | 895 | 905 | 890 | 905 | 56,000 |
1989/11/15 | 889 | 889 | 880 | 880 | 162,000 |
1989/11/14 | 880 | 885 | 876 | 880 | 115,000 |
1989/11/13 | 880 | 881 | 870 | 880 | 78,000 |
1989/11/10 | 872 | 875 | 861 | 870 | 50,000 |
1989/11/09 | 871 | 875 | 871 | 871 | 37,000 |
1989/11/08 | 875 | 890 | 875 | 876 | 23,000 |
1989/11/07 | 903 | 903 | 895 | 895 | 36,000 |
1989/11/06 | 910 | 910 | 901 | 902 | 20,000 |
1989/11/02 | 913 | 913 | 901 | 901 | 36,000 |
1989/11/01 | 921 | 921 | 910 | 910 | 29,000 |
1989/10/31 | 937 | 937 | 902 | 902 | 15,000 |
1989/10/30 | 940 | 950 | 936 | 936 | 27,000 |
1989/10/27 | 950 | 951 | 936 | 936 | 35,000 |
1989/10/26 | 976 | 976 | 950 | 950 | 11,000 |
1989/10/25 | 981 | 981 | 955 | 975 | 29,000 |
1989/10/23 | 956 | 956 | 950 | 951 | 32,000 |
1989/10/20 | 955 | 955 | 936 | 936 | 26,000 |
1989/10/19 | 1,000 | 1,000 | 990 | 990 | 24,000 |
1989/10/18 | 1,000 | 1,000 | 1,000 | 1,000 | 37,000 |
1989/10/16 | 900 | 910 | 898 | 901 | 129,000 |
1989/10/12 | 1,040 | 1,040 | 1,000 | 1,010 | 76,000 |
1989/10/11 | 1,060 | 1,060 | 1,020 | 1,040 | 56,000 |
1989/10/09 | 1,050 | 1,060 | 1,040 | 1,050 | 54,000 |
1989/10/06 | 1,050 | 1,070 | 1,030 | 1,030 | 128,000 |
1989/10/05 | 1,000 | 1,030 | 1,000 | 1,030 | 100,000 |
1989/10/04 | 1,000 | 1,000 | 996 | 999 | 18,000 |
1989/10/03 | 1,000 | 1,000 | 995 | 999 | 31,000 |
1989/10/02 | 1,010 | 1,010 | 1,000 | 1,000 | 44,000 |
1989/09/29 | 1,020 | 1,020 | 1,000 | 1,010 | 65,000 |
1989/09/28 | 1,000 | 1,020 | 1,000 | 1,000 | 41,000 |
1989/09/27 | 1,050 | 1,050 | 990 | 1,010 | 81,000 |
1989/09/26 | 1,020 | 1,040 | 1,010 | 1,020 | 43,000 |
1989/09/25 | 1,040 | 1,040 | 1,000 | 1,000 | 106,000 |
1989/09/22 | 1,060 | 1,070 | 1,010 | 1,020 | 197,000 |
1989/09/21 | 1,080 | 1,080 | 1,010 | 1,020 | 80,000 |
1989/09/20 | 1,080 | 1,100 | 1,000 | 1,010 | 147,000 |
1989/09/19 | 1,090 | 1,090 | 1,040 | 1,070 | 160,000 |
1989/09/18 | 1,130 | 1,130 | 1,050 | 1,050 | 217,000 |
1989/09/14 | 1,200 | 1,200 | 1,140 | 1,140 | 57,000 |
1989/09/13 | 1,210 | 1,210 | 1,150 | 1,180 | 45,000 |
1989/09/12 | 1,200 | 1,230 | 1,200 | 1,200 | 36,000 |
1989/09/11 | 1,230 | 1,260 | 1,180 | 1,180 | 63,000 |
1989/09/08 | 1,180 | 1,230 | 1,180 | 1,200 | 56,000 |
1989/09/07 | 1,280 | 1,280 | 1,150 | 1,160 | 49,000 |
1989/09/06 | 1,330 | 1,340 | 1,200 | 1,290 | 69,000 |
1989/09/05 | 1,410 | 1,410 | 1,350 | 1,350 | 28,000 |
1989/09/04 | 1,340 | 1,380 | 1,320 | 1,360 | 30,000 |
1989/09/01 | 1,380 | 1,390 | 1,300 | 1,300 | 34,000 |
1989/08/31 | 1,400 | 1,400 | 1,360 | 1,360 | 26,000 |
1989/08/30 | 1,340 | 1,400 | 1,320 | 1,340 | 23,000 |
1989/08/29 | 1,270 | 1,280 | 1,270 | 1,280 | 5,000 |
1989/08/28 | 1,330 | 1,330 | 1,250 | 1,260 | 37,000 |
1989/08/25 | 1,400 | 1,400 | 1,310 | 1,310 | 48,000 |
1989/08/24 | 1,400 | 1,400 | 1,380 | 1,390 | 45,000 |
1989/08/23 | 1,290 | 1,350 | 1,250 | 1,310 | 103,000 |
1989/08/21 | 1,500 | 1,510 | 1,430 | 1,430 | 38,000 |
1989/08/18 | 1,420 | 1,480 | 1,410 | 1,480 | 53,000 |
1989/08/17 | 1,400 | 1,470 | 1,400 | 1,440 | 41,000 |
1989/08/16 | 1,460 | 1,500 | 1,380 | 1,380 | 50,000 |
1989/08/15 | 1,570 | 1,570 | 1,460 | 1,460 | 72,000 |
1989/08/14 | 1,490 | 1,550 | 1,460 | 1,550 | 71,000 |
1989/08/11 | 1,530 | 1,660 | 1,530 | 1,640 | 68,000 |
1989/08/10 | 1,710 | 1,710 | 1,500 | 1,550 | 138,000 |
1989/08/09 | 1,760 | 1,840 | 1,710 | 1,710 | 156,000 |
1989/08/08 | 1,830 | 1,830 | 1,690 | 1,780 | 240,000 |
1989/08/07 | 1,850 | 1,850 | 1,710 | 1,710 | 295,000 |
1989/08/04 | 1,450 | 1,550 | 1,440 | 1,550 | 335,000 |
1989/08/03 | 1,200 | 1,350 | 1,200 | 1,350 | 185,000 |
1989/08/02 | 1,040 | 1,150 | 1,030 | 1,150 | 44,000 |
1989/08/01 | 1,030 | 1,070 | 1,020 | 1,020 | 13,000 |
1989/07/31 | 990 | 1,020 | 982 | 1,020 | 26,000 |
1989/07/28 | 1,030 | 1,040 | 1,000 | 1,000 | 29,000 |
1989/07/27 | 1,050 | 1,060 | 1,040 | 1,050 | 37,000 |
1989/07/26 | 1,160 | 1,160 | 1,040 | 1,060 | 91,000 |
1989/07/25 | 1,200 | 1,210 | 1,160 | 1,180 | 244,000 |
1989/07/21 | 931 | 971 | 931 | 971 | 43,000 |
1989/07/20 | 871 | 871 | 871 | 871 | 2,000 |
1989/07/19 | 860 | 860 | 850 | 860 | 16,000 |
1989/07/18 | 860 | 860 | 851 | 852 | 15,000 |
1989/07/17 | 920 | 920 | 890 | 890 | 17,000 |
1989/07/14 | 930 | 930 | 920 | 930 | 13,000 |
1989/07/13 | 910 | 949 | 900 | 940 | 29,000 |
1989/07/12 | 890 | 900 | 890 | 900 | 2,000 |
1989/07/11 | 880 | 880 | 880 | 880 | 2,000 |
1989/07/10 | 880 | 880 | 880 | 880 | 4,000 |
1989/07/06 | 880 | 880 | 880 | 880 | 3,000 |
1989/07/05 | 863 | 863 | 862 | 862 | 3,000 |
1989/07/04 | 859 | 860 | 859 | 860 | 3,000 |
1989/07/03 | 860 | 860 | 860 | 860 | 5,000 |
1989/06/30 | 860 | 860 | 860 | 860 | 6,000 |
1989/06/29 | 866 | 866 | 866 | 866 | 2,000 |
1989/06/28 | 859 | 866 | 859 | 866 | 2,000 |
1989/06/27 | 869 | 869 | 869 | 869 | 1,000 |
1989/06/26 | 870 | 879 | 869 | 879 | 4,000 |
1989/06/23 | 890 | 890 | 880 | 880 | 3,000 |
1989/06/22 | 880 | 890 | 880 | 890 | 3,000 |
1989/06/21 | 900 | 900 | 890 | 890 | 7,000 |
1989/06/20 | 905 | 910 | 900 | 900 | 9,000 |
1989/06/19 | 900 | 900 | 900 | 900 | 1,000 |
1989/06/15 | 900 | 910 | 898 | 910 | 6,000 |
1989/06/14 | 908 | 908 | 899 | 900 | 4,000 |
1989/06/13 | 900 | 900 | 900 | 900 | 3,000 |
1989/06/12 | 900 | 900 | 900 | 900 | 3,000 |
1989/06/09 | 910 | 910 | 905 | 905 | 6,000 |
1989/06/08 | 879 | 910 | 879 | 900 | 17,000 |
1989/06/07 | 862 | 867 | 862 | 867 | 2,000 |
1989/06/06 | 899 | 899 | 850 | 850 | 7,000 |
1989/06/05 | 911 | 911 | 911 | 911 | 1,000 |
1989/05/31 | 915 | 916 | 900 | 911 | 17,000 |
1989/05/30 | 950 | 970 | 940 | 940 | 13,000 |
1989/05/29 | 950 | 950 | 940 | 950 | 13,000 |
1989/05/26 | 897 | 920 | 890 | 920 | 6,000 |
1989/05/25 | 896 | 901 | 891 | 895 | 11,000 |
1989/05/24 | 930 | 930 | 919 | 920 | 10,000 |
1989/05/22 | 1,060 | 1,060 | 1,020 | 1,020 | 13,000 |
1989/05/19 | 1,060 | 1,100 | 1,050 | 1,060 | 32,000 |
1989/05/18 | 1,020 | 1,100 | 1,020 | 1,050 | 102,000 |
1989/05/17 | 920 | 1,020 | 920 | 1,000 | 66,000 |
1989/05/16 | 880 | 920 | 880 | 920 | 30,000 |
1989/05/15 | 870 | 880 | 870 | 875 | 10,000 |
1989/05/12 | 849 | 870 | 849 | 870 | 16,000 |
1989/05/11 | 830 | 840 | 830 | 840 | 6,000 |
1989/05/10 | 830 | 831 | 830 | 830 | 13,000 |
1989/05/09 | 830 | 835 | 830 | 834 | 6,000 |
1989/05/02 | 806 | 810 | 805 | 810 | 6,000 |
1989/05/01 | 807 | 807 | 804 | 804 | 4,000 |
1989/04/28 | 820 | 820 | 802 | 802 | 4,000 |
1989/04/27 | 801 | 820 | 801 | 820 | 15,000 |
1989/04/26 | 802 | 802 | 801 | 801 | 11,000 |
1989/04/25 | 802 | 802 | 802 | 802 | 3,000 |
1989/04/24 | 800 | 802 | 800 | 802 | 7,000 |
1989/04/21 | 801 | 801 | 800 | 800 | 9,000 |
1989/04/20 | 801 | 801 | 801 | 801 | 8,000 |
1989/04/19 | 806 | 806 | 805 | 805 | 4,000 |
1989/04/18 | 805 | 805 | 805 | 805 | 3,000 |
1989/04/17 | 800 | 806 | 800 | 806 | 6,000 |
1989/04/13 | 800 | 800 | 800 | 800 | 9,000 |
1989/04/12 | 800 | 801 | 800 | 800 | 9,000 |
1989/04/11 | 801 | 801 | 801 | 801 | 3,000 |
1989/04/10 | 808 | 808 | 800 | 808 | 13,000 |
1989/04/07 | 790 | 810 | 790 | 810 | 16,000 |
1989/04/06 | 780 | 790 | 775 | 780 | 13,000 |
1989/04/05 | 785 | 785 | 783 | 783 | 7,000 |
1989/04/04 | 783 | 783 | 783 | 783 | 1,000 |
1989/04/03 | 770 | 781 | 770 | 781 | 9,000 |
1989/03/31 | 780 | 780 | 780 | 780 | 5,000 |
1989/03/29 | 770 | 770 | 770 | 770 | 1,000 |
1989/03/28 | 770 | 770 | 770 | 770 | 5,000 |
1989/03/27 | 770 | 770 | 770 | 770 | 9,000 |
1989/03/24 | 780 | 780 | 770 | 770 | 9,000 |
1989/03/23 | 800 | 800 | 800 | 800 | 10,000 |
1989/03/22 | 804 | 804 | 800 | 800 | 23,000 |
1989/03/20 | 805 | 805 | 805 | 805 | 2,000 |
1989/03/17 | 800 | 805 | 800 | 805 | 43,000 |
1989/03/16 | 800 | 800 | 800 | 800 | 22,000 |
1989/03/15 | 800 | 800 | 800 | 800 | 7,000 |
1989/03/14 | 810 | 810 | 810 | 810 | 5,000 |
1989/03/13 | 800 | 801 | 800 | 801 | 3,000 |
1989/03/10 | 800 | 810 | 800 | 810 | 10,000 |
1989/03/08 | 800 | 800 | 800 | 800 | 2,000 |
1989/03/03 | 819 | 820 | 810 | 810 | 6,000 |
1989/02/28 | 820 | 820 | 820 | 820 | 11,000 |
1989/02/27 | 821 | 821 | 821 | 821 | 1,000 |
1989/02/21 | 840 | 840 | 840 | 840 | 11,000 |
1989/02/20 | 820 | 820 | 820 | 820 | 1,000 |
1989/02/17 | 830 | 830 | 810 | 810 | 2,000 |
1989/02/16 | 841 | 841 | 840 | 840 | 4,000 |
1989/02/15 | 845 | 845 | 845 | 845 | 3,000 |
1989/02/14 | 850 | 850 | 839 | 850 | 5,000 |
1989/02/13 | 860 | 860 | 839 | 839 | 10,000 |
1989/02/10 | 870 | 870 | 860 | 860 | 6,000 |
1989/02/09 | 880 | 890 | 880 | 890 | 5,000 |
1989/02/08 | 913 | 918 | 900 | 900 | 8,000 |
1989/02/07 | 900 | 915 | 900 | 910 | 18,000 |
1989/02/06 | 890 | 900 | 888 | 900 | 22,000 |
1989/02/03 | 863 | 888 | 862 | 888 | 37,000 |
1989/02/02 | 874 | 875 | 862 | 863 | 20,000 |
1989/02/01 | 831 | 880 | 831 | 875 | 74,000 |
1989/01/31 | 823 | 835 | 819 | 835 | 26,000 |
1989/01/30 | 830 | 830 | 823 | 823 | 14,000 |
1989/01/28 | 819 | 835 | 819 | 835 | 41,000 |
1989/01/27 | 819 | 825 | 816 | 817 | 12,000 |
1989/01/26 | 824 | 824 | 811 | 811 | 37,000 |
1989/01/25 | 810 | 830 | 810 | 821 | 34,000 |
1989/01/24 | 800 | 815 | 795 | 815 | 40,000 |
1989/01/23 | 800 | 800 | 795 | 800 | 19,000 |
1989/01/20 | 770 | 785 | 765 | 785 | 39,000 |
1989/01/19 | 771 | 771 | 760 | 770 | 28,000 |
1989/01/17 | 731 | 750 | 731 | 750 | 31,000 |
1989/01/13 | 730 | 730 | 730 | 730 | 3,000 |
1989/01/12 | 750 | 750 | 730 | 730 | 7,000 |
1989/01/11 | 720 | 730 | 720 | 730 | 6,000 |
1989/01/10 | 767 | 767 | 730 | 730 | 11,000 |
1989/01/09 | 769 | 769 | 763 | 769 | 8,000 |
1989/01/06 | 770 | 770 | 770 | 770 | 8,000 |
1989/01/05 | 770 | 770 | 769 | 769 | 3,000 |
1989/01/04 | 770 | 770 | 770 | 770 | 3,000 |