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 |
---|---|---|---|---|---|
1990/12/26 | 395 | 395 | 395 | 395 | 3,000 |
1990/12/25 | 405 | 405 | 400 | 400 | 3,000 |
1990/12/21 | 405 | 405 | 400 | 400 | 10,000 |
1990/12/20 | 408 | 408 | 406 | 406 | 6,000 |
1990/12/19 | 406 | 407 | 406 | 407 | 2,000 |
1990/12/18 | 410 | 410 | 406 | 406 | 15,000 |
1990/12/17 | 420 | 420 | 415 | 415 | 4,000 |
1990/12/14 | 420 | 420 | 420 | 420 | 7,000 |
1990/12/13 | 416 | 420 | 415 | 420 | 4,000 |
1990/12/12 | 420 | 420 | 412 | 412 | 5,000 |
1990/12/11 | 415 | 416 | 410 | 410 | 6,000 |
1990/12/10 | 421 | 421 | 420 | 420 | 7,000 |
1990/12/07 | 400 | 405 | 400 | 405 | 19,000 |
1990/12/06 | 399 | 399 | 399 | 399 | 3,000 |
1990/12/05 | 400 | 400 | 400 | 400 | 3,000 |
1990/12/04 | 420 | 420 | 410 | 410 | 4,000 |
1990/12/03 | 411 | 421 | 411 | 421 | 4,000 |
1990/11/30 | 400 | 410 | 400 | 410 | 8,000 |
1990/11/29 | 401 | 401 | 400 | 400 | 6,000 |
1990/11/28 | 421 | 421 | 401 | 401 | 8,000 |
1990/11/27 | 420 | 420 | 420 | 420 | 3,000 |
1990/11/22 | 416 | 417 | 416 | 416 | 5,000 |
1990/11/21 | 420 | 420 | 420 | 420 | 1,000 |
1990/11/20 | 435 | 435 | 420 | 420 | 5,000 |
1990/11/19 | 434 | 434 | 430 | 430 | 4,000 |
1990/11/16 | 429 | 429 | 429 | 429 | 9,000 |
1990/11/15 | 441 | 445 | 441 | 445 | 3,000 |
1990/11/14 | 440 | 440 | 430 | 435 | 23,000 |
1990/11/13 | 430 | 435 | 430 | 435 | 14,000 |
1990/11/07 | 480 | 480 | 470 | 470 | 2,000 |
1990/11/06 | 486 | 486 | 484 | 485 | 6,000 |
1990/11/02 | 479 | 480 | 479 | 480 | 3,000 |
1990/11/01 | 500 | 500 | 490 | 490 | 5,000 |
1990/10/31 | 529 | 537 | 500 | 500 | 14,000 |
1990/10/30 | 532 | 532 | 532 | 532 | 2,000 |
1990/10/29 | 530 | 531 | 530 | 531 | 13,000 |
1990/10/26 | 520 | 531 | 520 | 525 | 18,000 |
1990/10/25 | 506 | 511 | 506 | 511 | 19,000 |
1990/10/22 | 451 | 451 | 451 | 451 | 5,000 |
1990/10/19 | 440 | 445 | 435 | 440 | 11,000 |
1990/10/18 | 440 | 445 | 440 | 445 | 3,000 |
1990/10/17 | 445 | 445 | 440 | 440 | 9,000 |
1990/10/16 | 444 | 445 | 444 | 445 | 4,000 |
1990/10/15 | 430 | 430 | 430 | 430 | 1,000 |
1990/10/12 | 435 | 435 | 430 | 430 | 6,000 |
1990/10/11 | 438 | 443 | 438 | 443 | 4,000 |
1990/10/09 | 443 | 443 | 443 | 443 | 6,000 |
1990/10/08 | 432 | 438 | 432 | 438 | 14,000 |
1990/10/05 | 432 | 432 | 432 | 432 | 9,000 |
1990/10/04 | 426 | 437 | 425 | 437 | 10,000 |
1990/10/02 | 411 | 411 | 400 | 400 | 21,000 |
1990/09/26 | 500 | 500 | 500 | 500 | 4,000 |
1990/09/25 | 511 | 511 | 500 | 500 | 3,000 |
1990/09/21 | 511 | 511 | 511 | 511 | 6,000 |
1990/09/20 | 513 | 518 | 513 | 518 | 3,000 |
1990/09/19 | 520 | 520 | 520 | 520 | 4,000 |
1990/09/18 | 530 | 530 | 530 | 530 | 27,000 |
1990/09/17 | 535 | 535 | 530 | 530 | 7,000 |
1990/09/14 | 530 | 531 | 530 | 530 | 4,000 |
1990/09/13 | 550 | 550 | 539 | 540 | 5,000 |
1990/09/12 | 554 | 554 | 550 | 550 | 5,000 |
1990/09/11 | 555 | 560 | 555 | 560 | 3,000 |
1990/09/10 | 540 | 550 | 540 | 550 | 4,000 |
1990/09/07 | 510 | 530 | 510 | 530 | 10,000 |
1990/09/06 | 555 | 580 | 540 | 540 | 6,000 |
1990/09/05 | 590 | 590 | 553 | 553 | 6,000 |
1990/09/03 | 589 | 590 | 589 | 590 | 3,000 |
1990/08/31 | 580 | 590 | 580 | 590 | 5,000 |
1990/08/30 | 590 | 600 | 590 | 590 | 6,000 |
1990/08/29 | 605 | 609 | 600 | 600 | 18,000 |
1990/08/28 | 601 | 601 | 601 | 601 | 4,000 |
1990/08/27 | 581 | 581 | 550 | 550 | 9,000 |
1990/08/21 | 640 | 640 | 640 | 640 | 1,000 |
1990/08/20 | 649 | 649 | 649 | 649 | 2,000 |
1990/08/17 | 650 | 650 | 650 | 650 | 6,000 |
1990/08/16 | 666 | 670 | 665 | 665 | 9,000 |
1990/08/15 | 649 | 661 | 649 | 661 | 9,000 |
1990/08/14 | 649 | 649 | 649 | 649 | 7,000 |
1990/08/13 | 690 | 690 | 680 | 680 | 4,000 |
1990/08/10 | 699 | 699 | 680 | 680 | 11,000 |
1990/08/09 | 690 | 690 | 690 | 690 | 8,000 |
1990/08/08 | 700 | 700 | 700 | 700 | 2,000 |
1990/08/03 | 750 | 750 | 750 | 750 | 4,000 |
1990/08/01 | 768 | 768 | 768 | 768 | 5,000 |
1990/07/30 | 763 | 763 | 763 | 763 | 2,000 |
1990/07/27 | 770 | 780 | 770 | 773 | 18,000 |
1990/07/26 | 760 | 760 | 750 | 760 | 9,000 |
1990/07/25 | 760 | 760 | 730 | 730 | 7,000 |
1990/07/24 | 755 | 760 | 750 | 760 | 4,000 |
1990/07/23 | 760 | 760 | 755 | 755 | 11,000 |
1990/07/20 | 770 | 770 | 755 | 755 | 16,000 |
1990/07/19 | 775 | 780 | 761 | 761 | 24,000 |
1990/07/18 | 780 | 780 | 770 | 780 | 13,000 |
1990/07/17 | 800 | 800 | 790 | 790 | 16,000 |
1990/07/16 | 795 | 795 | 785 | 790 | 8,000 |
1990/07/13 | 794 | 795 | 750 | 755 | 16,000 |
1990/07/12 | 798 | 799 | 797 | 797 | 13,000 |
1990/07/11 | 798 | 802 | 795 | 796 | 42,000 |
1990/07/10 | 782 | 796 | 782 | 795 | 66,000 |
1990/07/09 | 770 | 780 | 770 | 772 | 57,000 |
1990/07/06 | 760 | 761 | 750 | 750 | 10,000 |
1990/07/05 | 769 | 769 | 761 | 761 | 7,000 |
1990/07/04 | 740 | 743 | 734 | 740 | 11,000 |
1990/07/03 | 741 | 744 | 741 | 744 | 4,000 |
1990/07/02 | 745 | 745 | 734 | 734 | 5,000 |
1990/06/29 | 750 | 755 | 745 | 745 | 16,000 |
1990/06/28 | 759 | 765 | 755 | 764 | 18,000 |
1990/06/27 | 760 | 760 | 750 | 760 | 33,000 |
1990/06/26 | 699 | 700 | 699 | 700 | 14,000 |
1990/06/22 | 781 | 795 | 780 | 780 | 32,000 |
1990/06/21 | 800 | 800 | 795 | 795 | 8,000 |
1990/06/20 | 809 | 810 | 805 | 810 | 11,000 |
1990/06/19 | 810 | 810 | 790 | 810 | 15,000 |
1990/06/18 | 811 | 811 | 799 | 805 | 15,000 |
1990/06/15 | 800 | 815 | 800 | 810 | 17,000 |
1990/06/14 | 799 | 800 | 799 | 800 | 6,000 |
1990/06/13 | 786 | 799 | 786 | 799 | 13,000 |
1990/06/12 | 786 | 786 | 785 | 786 | 8,000 |
1990/06/11 | 783 | 783 | 780 | 780 | 7,000 |
1990/06/08 | 790 | 790 | 780 | 781 | 12,000 |
1990/06/07 | 786 | 800 | 786 | 800 | 13,000 |
1990/06/06 | 779 | 779 | 779 | 779 | 6,000 |
1990/06/05 | 811 | 811 | 809 | 809 | 5,000 |
1990/06/04 | 813 | 813 | 810 | 810 | 4,000 |
1990/06/01 | 810 | 810 | 800 | 810 | 12,000 |
1990/05/31 | 810 | 810 | 810 | 810 | 7,000 |
1990/05/30 | 810 | 810 | 800 | 810 | 22,000 |
1990/05/29 | 786 | 810 | 786 | 810 | 4,000 |
1990/05/28 | 795 | 795 | 784 | 784 | 13,000 |
1990/05/25 | 845 | 845 | 824 | 824 | 4,000 |
1990/05/24 | 840 | 845 | 840 | 845 | 5,000 |
1990/05/23 | 835 | 845 | 835 | 845 | 15,000 |
1990/05/22 | 835 | 838 | 835 | 835 | 9,000 |
1990/05/21 | 850 | 855 | 844 | 845 | 19,000 |
1990/05/18 | 849 | 855 | 848 | 850 | 17,000 |
1990/05/17 | 830 | 855 | 830 | 855 | 14,000 |
1990/05/16 | 849 | 850 | 830 | 830 | 16,000 |
1990/05/15 | 849 | 855 | 838 | 850 | 37,000 |
1990/05/14 | 845 | 850 | 844 | 850 | 63,000 |
1990/05/11 | 800 | 820 | 795 | 820 | 54,000 |
1990/05/10 | 770 | 785 | 770 | 785 | 17,000 |
1990/05/09 | 740 | 750 | 740 | 750 | 21,000 |
1990/05/08 | 720 | 730 | 720 | 730 | 12,000 |
1990/05/07 | 695 | 709 | 695 | 706 | 13,000 |
1990/05/02 | 685 | 696 | 680 | 695 | 11,000 |
1990/05/01 | 673 | 680 | 673 | 680 | 2,000 |
1990/04/27 | 665 | 674 | 665 | 671 | 19,000 |
1990/04/26 | 675 | 675 | 670 | 673 | 19,000 |
1990/04/25 | 665 | 670 | 664 | 670 | 19,000 |
1990/04/23 | 700 | 700 | 667 | 667 | 12,000 |
1990/04/20 | 685 | 693 | 685 | 693 | 13,000 |
1990/04/18 | 685 | 685 | 665 | 665 | 8,000 |
1990/04/17 | 690 | 695 | 690 | 695 | 4,000 |
1990/04/16 | 701 | 701 | 680 | 695 | 27,000 |
1990/04/13 | 704 | 705 | 701 | 705 | 10,000 |
1990/04/12 | 693 | 700 | 693 | 700 | 8,000 |
1990/04/11 | 680 | 680 | 673 | 673 | 17,000 |
1990/04/09 | 631 | 631 | 630 | 630 | 11,000 |
1990/04/06 | 600 | 625 | 600 | 620 | 32,000 |
1990/04/04 | 700 | 700 | 700 | 700 | 1,000 |
1990/04/03 | 700 | 700 | 700 | 700 | 16,000 |
1990/03/30 | 805 | 805 | 805 | 805 | 11,000 |
1990/03/29 | 830 | 830 | 800 | 800 | 21,000 |
1990/03/28 | 851 | 851 | 830 | 830 | 20,000 |
1990/03/27 | 831 | 851 | 825 | 851 | 20,000 |
1990/03/26 | 808 | 822 | 808 | 822 | 111,000 |
1990/03/22 | 869 | 869 | 869 | 869 | 11,000 |
1990/03/20 | 900 | 900 | 890 | 890 | 9,000 |
1990/03/19 | 900 | 906 | 900 | 905 | 4,000 |
1990/03/16 | 910 | 915 | 900 | 900 | 12,000 |
1990/03/15 | 925 | 925 | 910 | 910 | 5,000 |
1990/03/14 | 920 | 924 | 911 | 911 | 15,000 |
1990/03/13 | 921 | 926 | 910 | 910 | 26,000 |
1990/03/12 | 945 | 950 | 930 | 930 | 32,000 |
1990/03/09 | 950 | 951 | 940 | 940 | 14,000 |
1990/03/08 | 934 | 940 | 934 | 934 | 20,000 |
1990/03/07 | 940 | 940 | 930 | 930 | 14,000 |
1990/03/06 | 930 | 940 | 930 | 940 | 7,000 |
1990/03/05 | 930 | 950 | 930 | 950 | 19,000 |
1990/03/02 | 940 | 950 | 940 | 940 | 18,000 |
1990/03/01 | 970 | 970 | 940 | 940 | 13,000 |
1990/02/28 | 970 | 970 | 970 | 970 | 11,000 |
1990/02/27 | 919 | 921 | 919 | 920 | 22,000 |
1990/02/23 | 965 | 970 | 960 | 960 | 23,000 |
1990/02/22 | 980 | 980 | 954 | 960 | 19,000 |
1990/02/21 | 995 | 995 | 980 | 980 | 29,000 |
1990/02/20 | 999 | 999 | 990 | 990 | 24,000 |
1990/02/19 | 1,020 | 1,020 | 1,000 | 1,000 | 20,000 |
1990/02/16 | 986 | 1,020 | 986 | 1,010 | 36,000 |
1990/02/15 | 1,020 | 1,020 | 980 | 980 | 28,000 |
1990/02/14 | 1,040 | 1,050 | 1,020 | 1,020 | 156,000 |
1990/02/13 | 1,030 | 1,050 | 1,030 | 1,050 | 58,000 |
1990/02/09 | 1,010 | 1,020 | 1,000 | 1,010 | 120,000 |
1990/02/08 | 970 | 1,000 | 966 | 1,000 | 74,000 |
1990/02/07 | 961 | 970 | 950 | 960 | 52,000 |
1990/02/06 | 972 | 972 | 960 | 960 | 28,000 |
1990/02/05 | 951 | 975 | 951 | 970 | 34,000 |
1990/02/02 | 981 | 990 | 980 | 980 | 20,000 |
1990/02/01 | 970 | 988 | 962 | 988 | 34,000 |
1990/01/31 | 989 | 989 | 970 | 975 | 65,000 |
1990/01/30 | 1,000 | 1,000 | 986 | 990 | 102,000 |
1990/01/29 | 1,000 | 1,010 | 985 | 999 | 194,000 |
1990/01/26 | 916 | 950 | 913 | 950 | 361,000 |
1990/01/25 | 920 | 920 | 910 | 911 | 14,000 |
1990/01/24 | 925 | 929 | 910 | 915 | 34,000 |
1990/01/23 | 929 | 930 | 925 | 925 | 18,000 |
1990/01/22 | 925 | 930 | 924 | 929 | 19,000 |
1990/01/19 | 945 | 945 | 915 | 924 | 35,000 |
1990/01/18 | 920 | 935 | 915 | 934 | 26,000 |
1990/01/17 | 911 | 915 | 906 | 912 | 36,000 |
1990/01/16 | 911 | 915 | 911 | 911 | 23,000 |
1990/01/12 | 930 | 930 | 910 | 915 | 31,000 |
1990/01/11 | 937 | 943 | 920 | 930 | 59,000 |
1990/01/10 | 958 | 959 | 937 | 937 | 65,000 |
1990/01/09 | 955 | 963 | 940 | 949 | 144,000 |
1990/01/08 | 950 | 953 | 930 | 941 | 118,000 |
1990/01/05 | 921 | 937 | 920 | 920 | 76,000 |
1990/01/04 | 906 | 910 | 906 | 910 | 6,000 |