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 |
|---|---|---|---|---|---|
| 1991/12/30 | 399 | 399 | 399 | 399 | 1,000 |
| 1991/12/27 | 390 | 400 | 390 | 400 | 4,000 |
| 1991/12/26 | 399 | 399 | 390 | 390 | 6,000 |
| 1991/12/25 | 375 | 375 | 375 | 375 | 2,000 |
| 1991/12/24 | 385 | 390 | 385 | 385 | 4,000 |
| 1991/12/20 | 390 | 390 | 390 | 390 | 1,000 |
| 1991/12/19 | 399 | 399 | 390 | 390 | 3,000 |
| 1991/12/18 | 396 | 400 | 396 | 396 | 4,000 |
| 1991/12/17 | 390 | 395 | 390 | 395 | 9,000 |
| 1991/12/16 | 415 | 415 | 390 | 395 | 9,000 |
| 1991/12/13 | 391 | 405 | 391 | 405 | 3,000 |
| 1991/12/12 | 386 | 390 | 386 | 390 | 4,000 |
| 1991/12/11 | 385 | 385 | 385 | 385 | 2,000 |
| 1991/12/10 | 400 | 400 | 399 | 400 | 3,000 |
| 1991/12/06 | 400 | 400 | 400 | 400 | 2,000 |
| 1991/12/05 | 391 | 391 | 385 | 385 | 16,000 |
| 1991/12/04 | 393 | 398 | 385 | 385 | 22,000 |
| 1991/12/03 | 393 | 393 | 393 | 393 | 1,000 |
| 1991/12/02 | 395 | 396 | 386 | 390 | 9,000 |
| 1991/11/29 | 395 | 395 | 395 | 395 | 2,000 |
| 1991/11/28 | 400 | 400 | 400 | 400 | 1,000 |
| 1991/11/27 | 395 | 405 | 395 | 405 | 9,000 |
| 1991/11/26 | 391 | 395 | 390 | 390 | 8,000 |
| 1991/11/25 | 400 | 400 | 385 | 390 | 15,000 |
| 1991/11/22 | 401 | 401 | 401 | 401 | 5,000 |
| 1991/11/21 | 410 | 410 | 410 | 410 | 7,000 |
| 1991/11/20 | 410 | 410 | 407 | 410 | 6,000 |
| 1991/11/19 | 420 | 420 | 410 | 410 | 7,000 |
| 1991/11/18 | 417 | 417 | 417 | 417 | 4,000 |
| 1991/11/15 | 435 | 435 | 430 | 430 | 6,000 |
| 1991/11/14 | 434 | 435 | 433 | 435 | 7,000 |
| 1991/11/13 | 435 | 435 | 431 | 431 | 3,000 |
| 1991/11/11 | 440 | 440 | 437 | 437 | 6,000 |
| 1991/11/08 | 450 | 451 | 440 | 440 | 7,000 |
| 1991/11/07 | 450 | 452 | 450 | 452 | 7,000 |
| 1991/11/06 | 454 | 454 | 440 | 440 | 7,000 |
| 1991/11/05 | 455 | 456 | 454 | 454 | 17,000 |
| 1991/11/01 | 454 | 454 | 454 | 454 | 1,000 |
| 1991/10/31 | 453 | 453 | 453 | 453 | 1,000 |
| 1991/10/30 | 462 | 462 | 453 | 453 | 6,000 |
| 1991/10/29 | 460 | 460 | 452 | 458 | 11,000 |
| 1991/10/28 | 463 | 463 | 450 | 450 | 7,000 |
| 1991/10/25 | 475 | 475 | 460 | 462 | 18,000 |
| 1991/10/24 | 483 | 485 | 474 | 474 | 4,000 |
| 1991/10/23 | 483 | 484 | 473 | 473 | 12,000 |
| 1991/10/22 | 481 | 482 | 481 | 482 | 6,000 |
| 1991/10/21 | 471 | 486 | 471 | 486 | 7,000 |
| 1991/10/18 | 445 | 465 | 445 | 465 | 7,000 |
| 1991/10/17 | 449 | 449 | 444 | 444 | 4,000 |
| 1991/10/16 | 462 | 462 | 451 | 455 | 9,000 |
| 1991/10/15 | 470 | 475 | 465 | 465 | 8,000 |
| 1991/10/14 | 466 | 475 | 466 | 470 | 17,000 |
| 1991/10/11 | 466 | 468 | 465 | 466 | 21,000 |
| 1991/10/09 | 460 | 460 | 450 | 450 | 14,000 |
| 1991/10/08 | 466 | 466 | 460 | 461 | 12,000 |
| 1991/10/07 | 460 | 469 | 460 | 466 | 15,000 |
| 1991/10/04 | 455 | 460 | 450 | 460 | 21,000 |
| 1991/10/03 | 455 | 455 | 450 | 450 | 10,000 |
| 1991/10/02 | 436 | 450 | 435 | 440 | 15,000 |
| 1991/10/01 | 421 | 431 | 421 | 431 | 3,000 |
| 1991/09/30 | 430 | 430 | 420 | 420 | 14,000 |
| 1991/09/27 | 423 | 430 | 423 | 430 | 5,000 |
| 1991/09/26 | 406 | 420 | 406 | 420 | 4,000 |
| 1991/09/25 | 396 | 400 | 396 | 400 | 8,000 |
| 1991/09/24 | 410 | 415 | 390 | 393 | 18,000 |
| 1991/09/20 | 416 | 416 | 410 | 410 | 12,000 |
| 1991/09/19 | 415 | 417 | 412 | 415 | 14,000 |
| 1991/09/18 | 430 | 431 | 420 | 420 | 11,000 |
| 1991/09/17 | 430 | 430 | 430 | 430 | 6,000 |
| 1991/09/13 | 410 | 420 | 410 | 420 | 9,000 |
| 1991/09/12 | 435 | 440 | 435 | 435 | 9,000 |
| 1991/09/11 | 431 | 431 | 431 | 431 | 1,000 |
| 1991/09/10 | 449 | 449 | 430 | 430 | 8,000 |
| 1991/09/09 | 440 | 440 | 440 | 440 | 4,000 |
| 1991/09/06 | 420 | 425 | 415 | 423 | 6,000 |
| 1991/09/05 | 410 | 415 | 408 | 415 | 4,000 |
| 1991/09/04 | 406 | 410 | 406 | 407 | 13,000 |
| 1991/09/03 | 406 | 406 | 406 | 406 | 1,000 |
| 1991/09/02 | 405 | 405 | 405 | 405 | 3,000 |
| 1991/08/30 | 390 | 400 | 390 | 400 | 4,000 |
| 1991/08/28 | 400 | 400 | 400 | 400 | 4,000 |
| 1991/08/27 | 410 | 410 | 410 | 410 | 1,000 |
| 1991/08/26 | 410 | 410 | 410 | 410 | 5,000 |
| 1991/08/23 | 414 | 414 | 410 | 410 | 3,000 |
| 1991/08/21 | 390 | 394 | 385 | 394 | 16,000 |
| 1991/08/19 | 420 | 420 | 420 | 420 | 6,000 |
| 1991/08/15 | 435 | 435 | 435 | 435 | 14,000 |
| 1991/08/14 | 435 | 435 | 435 | 435 | 6,000 |
| 1991/08/12 | 444 | 444 | 440 | 440 | 2,000 |
| 1991/08/09 | 450 | 450 | 444 | 444 | 6,000 |
| 1991/08/08 | 455 | 455 | 455 | 455 | 7,000 |
| 1991/08/07 | 455 | 455 | 455 | 455 | 2,000 |
| 1991/08/06 | 460 | 460 | 450 | 450 | 8,000 |
| 1991/08/05 | 460 | 460 | 458 | 458 | 3,000 |
| 1991/08/02 | 461 | 461 | 461 | 461 | 5,000 |
| 1991/08/01 | 474 | 480 | 470 | 470 | 11,000 |
| 1991/07/31 | 475 | 479 | 474 | 474 | 10,000 |
| 1991/07/30 | 460 | 480 | 460 | 480 | 18,000 |
| 1991/07/29 | 452 | 455 | 452 | 455 | 4,000 |
| 1991/07/24 | 460 | 460 | 450 | 450 | 5,000 |
| 1991/07/23 | 472 | 472 | 470 | 470 | 10,000 |
| 1991/07/22 | 480 | 480 | 470 | 470 | 5,000 |
| 1991/07/19 | 484 | 484 | 484 | 484 | 2,000 |
| 1991/07/18 | 495 | 500 | 495 | 500 | 3,000 |
| 1991/07/16 | 500 | 500 | 500 | 500 | 3,000 |
| 1991/07/15 | 496 | 496 | 480 | 480 | 7,000 |
| 1991/07/12 | 495 | 496 | 491 | 491 | 7,000 |
| 1991/07/11 | 481 | 496 | 481 | 496 | 3,000 |
| 1991/07/10 | 470 | 470 | 470 | 470 | 1,000 |
| 1991/07/09 | 450 | 470 | 439 | 470 | 14,000 |
| 1991/07/08 | 481 | 481 | 460 | 460 | 15,000 |
| 1991/07/05 | 488 | 495 | 488 | 490 | 9,000 |
| 1991/07/04 | 500 | 500 | 485 | 485 | 6,000 |
| 1991/07/03 | 516 | 516 | 516 | 516 | 5,000 |
| 1991/07/02 | 530 | 531 | 526 | 526 | 7,000 |
| 1991/07/01 | 521 | 540 | 520 | 521 | 12,000 |
| 1991/06/28 | 530 | 530 | 521 | 521 | 4,000 |
| 1991/06/26 | 534 | 547 | 534 | 535 | 10,000 |
| 1991/06/25 | 530 | 530 | 525 | 525 | 11,000 |
| 1991/06/24 | 532 | 532 | 532 | 532 | 3,000 |
| 1991/06/20 | 534 | 550 | 530 | 532 | 16,000 |
| 1991/06/19 | 521 | 530 | 521 | 530 | 12,000 |
| 1991/06/18 | 589 | 589 | 583 | 583 | 7,000 |
| 1991/06/17 | 580 | 589 | 580 | 582 | 22,000 |
| 1991/06/14 | 532 | 532 | 531 | 531 | 2,000 |
| 1991/06/13 | 524 | 530 | 523 | 530 | 4,000 |
| 1991/06/12 | 522 | 525 | 522 | 523 | 9,000 |
| 1991/06/11 | 528 | 528 | 521 | 521 | 7,000 |
| 1991/06/10 | 549 | 549 | 548 | 548 | 3,000 |
| 1991/06/07 | 550 | 550 | 550 | 550 | 2,000 |
| 1991/06/06 | 550 | 570 | 550 | 555 | 8,000 |
| 1991/06/05 | 555 | 555 | 550 | 550 | 13,000 |
| 1991/06/04 | 584 | 600 | 576 | 576 | 23,000 |
| 1991/06/03 | 585 | 585 | 577 | 583 | 17,000 |
| 1991/05/31 | 576 | 585 | 556 | 556 | 48,000 |
| 1991/05/29 | 511 | 526 | 510 | 526 | 8,000 |
| 1991/05/28 | 512 | 520 | 504 | 504 | 14,000 |
| 1991/05/27 | 521 | 521 | 512 | 512 | 4,000 |
| 1991/05/24 | 529 | 529 | 520 | 520 | 2,000 |
| 1991/05/23 | 540 | 540 | 529 | 529 | 12,000 |
| 1991/05/22 | 550 | 551 | 541 | 541 | 5,000 |
| 1991/05/20 | 560 | 560 | 556 | 556 | 12,000 |
| 1991/05/17 | 551 | 560 | 550 | 558 | 15,000 |
| 1991/05/16 | 551 | 551 | 550 | 551 | 15,000 |
| 1991/05/15 | 552 | 552 | 551 | 551 | 6,000 |
| 1991/05/14 | 561 | 561 | 550 | 550 | 8,000 |
| 1991/05/13 | 571 | 571 | 560 | 560 | 8,000 |
| 1991/05/10 | 565 | 570 | 560 | 570 | 12,000 |
| 1991/05/09 | 569 | 570 | 560 | 560 | 4,000 |
| 1991/05/08 | 569 | 570 | 560 | 570 | 13,000 |
| 1991/05/07 | 568 | 568 | 562 | 562 | 13,000 |
| 1991/05/02 | 570 | 570 | 550 | 568 | 15,000 |
| 1991/05/01 | 551 | 565 | 551 | 565 | 10,000 |
| 1991/04/30 | 550 | 560 | 550 | 550 | 13,000 |
| 1991/04/26 | 570 | 570 | 550 | 550 | 12,000 |
| 1991/04/25 | 550 | 570 | 550 | 570 | 16,000 |
| 1991/04/24 | 581 | 581 | 540 | 540 | 49,000 |
| 1991/04/23 | 576 | 581 | 576 | 580 | 13,000 |
| 1991/04/22 | 580 | 580 | 569 | 570 | 38,000 |
| 1991/04/19 | 610 | 610 | 590 | 600 | 26,000 |
| 1991/04/18 | 630 | 630 | 610 | 610 | 42,000 |
| 1991/04/17 | 625 | 628 | 616 | 625 | 39,000 |
| 1991/04/16 | 602 | 610 | 600 | 606 | 41,000 |
| 1991/04/15 | 601 | 602 | 600 | 600 | 17,000 |
| 1991/04/12 | 593 | 600 | 593 | 600 | 28,000 |
| 1991/04/11 | 584 | 600 | 583 | 583 | 36,000 |
| 1991/04/10 | 574 | 583 | 574 | 583 | 18,000 |
| 1991/04/09 | 605 | 606 | 584 | 584 | 14,000 |
| 1991/04/08 | 601 | 605 | 601 | 605 | 5,000 |
| 1991/04/05 | 596 | 597 | 561 | 581 | 22,000 |
| 1991/04/04 | 609 | 617 | 600 | 600 | 33,000 |
| 1991/04/03 | 571 | 608 | 570 | 608 | 31,000 |
| 1991/04/02 | 551 | 570 | 550 | 560 | 22,000 |
| 1991/04/01 | 577 | 577 | 546 | 548 | 26,000 |
| 1991/03/29 | 566 | 579 | 560 | 578 | 33,000 |
| 1991/03/28 | 566 | 590 | 560 | 576 | 30,000 |
| 1991/03/27 | 601 | 610 | 565 | 586 | 33,000 |
| 1991/03/26 | 620 | 620 | 590 | 600 | 94,000 |
| 1991/03/25 | 660 | 675 | 655 | 655 | 230,000 |
| 1991/03/22 | 617 | 630 | 600 | 630 | 267,000 |
| 1991/03/20 | 540 | 587 | 540 | 587 | 276,000 |
| 1991/03/19 | 508 | 526 | 505 | 518 | 131,000 |
| 1991/03/18 | 508 | 509 | 503 | 507 | 35,000 |
| 1991/03/15 | 505 | 506 | 500 | 506 | 17,000 |
| 1991/03/14 | 510 | 510 | 505 | 509 | 10,000 |
| 1991/03/13 | 501 | 503 | 500 | 500 | 15,000 |
| 1991/03/12 | 512 | 512 | 500 | 501 | 8,000 |
| 1991/03/11 | 500 | 500 | 499 | 500 | 10,000 |
| 1991/03/08 | 501 | 501 | 500 | 500 | 3,000 |
| 1991/03/07 | 514 | 515 | 500 | 500 | 9,000 |
| 1991/03/06 | 516 | 516 | 515 | 515 | 8,000 |
| 1991/03/05 | 515 | 520 | 515 | 515 | 8,000 |
| 1991/03/04 | 527 | 527 | 515 | 515 | 9,000 |
| 1991/03/01 | 539 | 547 | 522 | 522 | 15,000 |
| 1991/02/28 | 517 | 549 | 517 | 530 | 28,000 |
| 1991/02/27 | 515 | 520 | 509 | 515 | 40,000 |
| 1991/02/26 | 504 | 515 | 504 | 511 | 38,000 |
| 1991/02/25 | 485 | 490 | 485 | 489 | 14,000 |
| 1991/02/22 | 502 | 510 | 475 | 475 | 19,000 |
| 1991/02/21 | 510 | 510 | 500 | 502 | 40,000 |
| 1991/02/19 | 470 | 470 | 470 | 470 | 3,000 |
| 1991/02/18 | 445 | 470 | 441 | 469 | 23,000 |
| 1991/02/15 | 451 | 451 | 440 | 445 | 17,000 |
| 1991/02/14 | 443 | 454 | 443 | 451 | 16,000 |
| 1991/02/13 | 445 | 449 | 440 | 443 | 59,000 |
| 1991/02/08 | 387 | 405 | 387 | 405 | 12,000 |
| 1991/02/07 | 378 | 382 | 378 | 381 | 17,000 |
| 1991/02/06 | 378 | 378 | 378 | 378 | 7,000 |
| 1991/02/05 | 380 | 380 | 370 | 370 | 6,000 |
| 1991/02/04 | 399 | 399 | 380 | 380 | 6,000 |
| 1991/02/01 | 392 | 400 | 392 | 400 | 9,000 |
| 1991/01/31 | 372 | 372 | 372 | 372 | 1,000 |
| 1991/01/30 | 371 | 371 | 371 | 371 | 2,000 |
| 1991/01/29 | 361 | 364 | 361 | 364 | 10,000 |
| 1991/01/25 | 355 | 355 | 355 | 355 | 3,000 |
| 1991/01/24 | 355 | 355 | 355 | 355 | 2,000 |
| 1991/01/23 | 360 | 360 | 351 | 360 | 6,000 |
| 1991/01/22 | 362 | 362 | 362 | 362 | 2,000 |
| 1991/01/21 | 369 | 369 | 362 | 362 | 13,000 |
| 1991/01/18 | 365 | 366 | 361 | 361 | 16,000 |
| 1991/01/17 | 350 | 355 | 350 | 355 | 13,000 |
| 1991/01/16 | 360 | 360 | 360 | 360 | 5,000 |
| 1991/01/14 | 359 | 360 | 359 | 360 | 2,000 |
| 1991/01/11 | 358 | 360 | 358 | 360 | 13,000 |
| 1991/01/10 | 380 | 381 | 377 | 377 | 5,000 |
| 1991/01/09 | 380 | 380 | 380 | 380 | 4,000 |
| 1991/01/07 | 386 | 390 | 380 | 380 | 8,000 |
| 1991/01/04 | 385 | 385 | 385 | 385 | 1,000 |