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 |
---|---|---|---|---|---|
1992/12/30 | 331 | 333 | 325 | 325 | 21,000 |
1992/12/29 | 325 | 334 | 325 | 331 | 38,000 |
1992/12/28 | 330 | 340 | 325 | 333 | 53,000 |
1992/12/25 | 326 | 339 | 321 | 328 | 190,000 |
1992/12/24 | 308 | 329 | 307 | 325 | 107,000 |
1992/12/22 | 310 | 310 | 305 | 309 | 84,000 |
1992/12/21 | 310 | 318 | 310 | 311 | 42,000 |
1992/12/18 | 306 | 308 | 303 | 308 | 31,000 |
1992/12/17 | 303 | 308 | 302 | 304 | 11,000 |
1992/12/16 | 303 | 307 | 301 | 302 | 19,000 |
1992/12/15 | 307 | 307 | 300 | 307 | 7,000 |
1992/12/14 | 309 | 309 | 306 | 308 | 10,000 |
1992/12/11 | 308 | 308 | 300 | 308 | 40,000 |
1992/12/10 | 296 | 305 | 296 | 303 | 18,000 |
1992/12/09 | 290 | 295 | 290 | 295 | 11,000 |
1992/12/08 | 297 | 297 | 287 | 287 | 4,000 |
1992/12/07 | 304 | 304 | 295 | 297 | 13,000 |
1992/12/04 | 301 | 301 | 295 | 295 | 7,000 |
1992/12/03 | 299 | 305 | 295 | 298 | 32,000 |
1992/12/02 | 296 | 299 | 294 | 298 | 18,000 |
1992/12/01 | 294 | 299 | 293 | 295 | 12,000 |
1992/11/30 | 292 | 293 | 292 | 293 | 11,000 |
1992/11/27 | 288 | 293 | 288 | 292 | 4,000 |
1992/11/26 | 304 | 304 | 286 | 286 | 20,000 |
1992/11/25 | 310 | 310 | 301 | 303 | 29,000 |
1992/11/24 | 292 | 314 | 292 | 305 | 69,000 |
1992/11/20 | 286 | 290 | 282 | 290 | 23,000 |
1992/11/19 | 287 | 293 | 280 | 281 | 17,000 |
1992/11/18 | 260 | 280 | 260 | 280 | 9,000 |
1992/11/17 | 268 | 268 | 255 | 255 | 9,000 |
1992/11/16 | 269 | 269 | 268 | 268 | 2,000 |
1992/11/13 | 283 | 283 | 266 | 269 | 8,000 |
1992/11/12 | 286 | 290 | 280 | 283 | 42,000 |
1992/11/11 | 290 | 295 | 287 | 288 | 36,000 |
1992/11/10 | 285 | 291 | 285 | 290 | 30,000 |
1992/11/09 | 298 | 298 | 288 | 290 | 36,000 |
1992/11/06 | 266 | 283 | 266 | 283 | 7,000 |
1992/11/05 | 260 | 270 | 260 | 265 | 11,000 |
1992/11/04 | 251 | 263 | 250 | 260 | 9,000 |
1992/11/02 | 261 | 261 | 250 | 250 | 19,000 |
1992/10/30 | 270 | 270 | 270 | 270 | 10,000 |
1992/10/29 | 264 | 264 | 260 | 260 | 11,000 |
1992/10/28 | 264 | 264 | 260 | 264 | 21,000 |
1992/10/27 | 269 | 270 | 266 | 266 | 24,000 |
1992/10/26 | 272 | 272 | 266 | 266 | 15,000 |
1992/10/23 | 280 | 280 | 275 | 280 | 14,000 |
1992/10/22 | 281 | 281 | 280 | 280 | 8,000 |
1992/10/21 | 285 | 285 | 281 | 281 | 5,000 |
1992/10/20 | 286 | 286 | 285 | 285 | 7,000 |
1992/10/19 | 290 | 290 | 290 | 290 | 3,000 |
1992/10/16 | 294 | 294 | 294 | 294 | 1,000 |
1992/10/15 | 290 | 295 | 290 | 294 | 12,000 |
1992/10/14 | 299 | 300 | 295 | 295 | 13,000 |
1992/10/13 | 286 | 300 | 286 | 299 | 15,000 |
1992/10/12 | 286 | 290 | 286 | 286 | 6,000 |
1992/10/09 | 290 | 290 | 281 | 285 | 30,000 |
1992/10/08 | 288 | 300 | 285 | 300 | 12,000 |
1992/10/07 | 285 | 294 | 285 | 293 | 20,000 |
1992/10/06 | 281 | 283 | 271 | 275 | 41,000 |
1992/10/05 | 300 | 300 | 290 | 290 | 21,000 |
1992/10/02 | 293 | 300 | 292 | 296 | 14,000 |
1992/10/01 | 300 | 300 | 292 | 293 | 17,000 |
1992/09/30 | 300 | 302 | 300 | 300 | 33,000 |
1992/09/29 | 315 | 315 | 303 | 303 | 6,000 |
1992/09/28 | 331 | 334 | 315 | 315 | 22,000 |
1992/09/25 | 299 | 330 | 299 | 326 | 86,000 |
1992/09/24 | 305 | 310 | 300 | 300 | 37,000 |
1992/09/22 | 307 | 310 | 305 | 305 | 16,000 |
1992/09/21 | 300 | 323 | 300 | 307 | 36,000 |
1992/09/18 | 295 | 300 | 292 | 300 | 54,000 |
1992/09/17 | 305 | 306 | 290 | 295 | 65,000 |
1992/09/16 | 320 | 320 | 305 | 308 | 50,000 |
1992/09/14 | 305 | 320 | 305 | 320 | 30,000 |
1992/09/11 | 358 | 358 | 324 | 330 | 70,000 |
1992/09/10 | 355 | 359 | 350 | 350 | 83,000 |
1992/09/09 | 359 | 359 | 339 | 350 | 171,000 |
1992/09/08 | 352 | 378 | 352 | 364 | 350,000 |
1992/09/07 | 348 | 355 | 345 | 349 | 199,000 |
1992/09/04 | 293 | 335 | 293 | 333 | 169,000 |
1992/09/03 | 288 | 288 | 285 | 288 | 46,000 |
1992/09/02 | 300 | 300 | 280 | 283 | 70,000 |
1992/09/01 | 305 | 305 | 299 | 302 | 90,000 |
1992/08/31 | 286 | 300 | 281 | 294 | 122,000 |
1992/08/28 | 269 | 280 | 265 | 277 | 81,000 |
1992/08/27 | 270 | 275 | 262 | 268 | 86,000 |
1992/08/26 | 265 | 275 | 241 | 241 | 120,000 |
1992/08/25 | 280 | 288 | 260 | 260 | 381,000 |
1992/08/24 | 250 | 280 | 245 | 270 | 391,000 |
1992/08/21 | 185 | 220 | 185 | 220 | 205,000 |
1992/08/20 | 180 | 184 | 180 | 181 | 177,000 |
1992/08/19 | 185 | 190 | 180 | 182 | 88,000 |
1992/08/18 | 185 | 187 | 180 | 185 | 444,000 |
1992/08/17 | 185 | 190 | 180 | 185 | 688,000 |
1992/08/14 | 180 | 183 | 177 | 183 | 26,000 |
1992/08/13 | 183 | 186 | 177 | 180 | 62,000 |
1992/08/12 | 179 | 180 | 175 | 180 | 343,000 |
1992/08/11 | 190 | 190 | 175 | 180 | 91,000 |
1992/08/10 | 198 | 198 | 190 | 190 | 12,000 |
1992/08/07 | 212 | 212 | 200 | 200 | 17,000 |
1992/08/06 | 212 | 212 | 210 | 210 | 11,000 |
1992/08/05 | 230 | 233 | 230 | 233 | 16,000 |
1992/08/04 | 245 | 245 | 243 | 243 | 2,000 |
1992/08/03 | 240 | 245 | 240 | 245 | 13,000 |
1992/07/31 | 235 | 235 | 235 | 235 | 10,000 |
1992/07/30 | 250 | 250 | 250 | 250 | 18,000 |
1992/07/29 | 260 | 260 | 260 | 260 | 19,000 |
1992/07/28 | 261 | 266 | 261 | 266 | 3,000 |
1992/07/27 | 261 | 261 | 261 | 261 | 1,000 |
1992/07/24 | 260 | 260 | 260 | 260 | 1,000 |
1992/07/23 | 260 | 260 | 260 | 260 | 3,000 |
1992/07/20 | 280 | 280 | 280 | 280 | 2,000 |
1992/07/17 | 290 | 290 | 280 | 280 | 5,000 |
1992/07/16 | 290 | 290 | 290 | 290 | 1,000 |
1992/07/15 | 300 | 300 | 298 | 298 | 4,000 |
1992/07/14 | 300 | 301 | 300 | 300 | 6,000 |
1992/07/13 | 302 | 302 | 300 | 300 | 10,000 |
1992/07/10 | 302 | 302 | 302 | 302 | 3,000 |
1992/07/09 | 301 | 302 | 301 | 302 | 3,000 |
1992/07/08 | 305 | 310 | 301 | 301 | 7,000 |
1992/07/07 | 310 | 310 | 310 | 310 | 6,000 |
1992/07/06 | 310 | 310 | 310 | 310 | 10,000 |
1992/07/03 | 301 | 310 | 301 | 310 | 9,000 |
1992/07/02 | 301 | 305 | 300 | 303 | 11,000 |
1992/07/01 | 301 | 301 | 301 | 301 | 2,000 |
1992/06/30 | 300 | 300 | 300 | 300 | 2,000 |
1992/06/29 | 301 | 305 | 300 | 301 | 8,000 |
1992/06/26 | 305 | 305 | 301 | 301 | 6,000 |
1992/06/25 | 305 | 305 | 305 | 305 | 3,000 |
1992/06/24 | 311 | 315 | 310 | 315 | 6,000 |
1992/06/23 | 305 | 305 | 305 | 305 | 2,000 |
1992/06/22 | 320 | 320 | 301 | 301 | 4,000 |
1992/06/19 | 310 | 318 | 310 | 318 | 4,000 |
1992/06/18 | 303 | 313 | 303 | 305 | 8,000 |
1992/06/17 | 325 | 325 | 315 | 315 | 7,000 |
1992/06/16 | 315 | 320 | 310 | 320 | 9,000 |
1992/06/15 | 320 | 320 | 320 | 320 | 2,000 |
1992/06/11 | 320 | 320 | 320 | 320 | 5,000 |
1992/06/10 | 316 | 316 | 315 | 315 | 4,000 |
1992/06/09 | 303 | 303 | 303 | 303 | 3,000 |
1992/06/08 | 305 | 305 | 303 | 303 | 5,000 |
1992/06/05 | 305 | 305 | 305 | 305 | 5,000 |
1992/06/04 | 304 | 304 | 303 | 303 | 3,000 |
1992/06/03 | 303 | 303 | 303 | 303 | 2,000 |
1992/06/02 | 316 | 316 | 301 | 301 | 5,000 |
1992/06/01 | 321 | 321 | 316 | 316 | 5,000 |
1992/05/29 | 325 | 325 | 320 | 321 | 4,000 |
1992/05/28 | 325 | 325 | 325 | 325 | 1,000 |
1992/05/26 | 325 | 330 | 320 | 320 | 8,000 |
1992/05/22 | 336 | 336 | 335 | 335 | 5,000 |
1992/05/21 | 334 | 334 | 330 | 330 | 5,000 |
1992/05/20 | 340 | 340 | 333 | 333 | 12,000 |
1992/05/19 | 332 | 332 | 329 | 330 | 10,000 |
1992/05/18 | 343 | 343 | 343 | 343 | 4,000 |
1992/05/15 | 346 | 348 | 343 | 348 | 18,000 |
1992/05/14 | 341 | 350 | 341 | 343 | 16,000 |
1992/05/13 | 333 | 340 | 333 | 340 | 5,000 |
1992/05/12 | 336 | 338 | 332 | 332 | 15,000 |
1992/05/11 | 311 | 331 | 311 | 331 | 9,000 |
1992/05/08 | 300 | 300 | 300 | 300 | 3,000 |
1992/05/07 | 290 | 300 | 290 | 300 | 3,000 |
1992/05/06 | 290 | 290 | 290 | 290 | 1,000 |
1992/04/28 | 280 | 281 | 280 | 280 | 4,000 |
1992/04/20 | 295 | 295 | 285 | 285 | 5,000 |
1992/04/17 | 301 | 305 | 300 | 305 | 9,000 |
1992/04/15 | 271 | 288 | 271 | 288 | 4,000 |
1992/04/14 | 271 | 271 | 270 | 270 | 3,000 |
1992/04/10 | 255 | 270 | 255 | 270 | 10,000 |
1992/04/09 | 255 | 255 | 255 | 255 | 2,000 |
1992/04/08 | 265 | 270 | 255 | 255 | 18,000 |
1992/04/07 | 268 | 268 | 265 | 265 | 3,000 |
1992/04/06 | 264 | 265 | 261 | 265 | 7,000 |
1992/04/03 | 254 | 256 | 254 | 254 | 13,000 |
1992/04/02 | 278 | 278 | 254 | 254 | 13,000 |
1992/04/01 | 300 | 300 | 280 | 280 | 5,000 |
1992/03/31 | 310 | 310 | 300 | 300 | 16,000 |
1992/03/30 | 310 | 310 | 310 | 310 | 4,000 |
1992/03/27 | 310 | 310 | 301 | 310 | 7,000 |
1992/03/25 | 310 | 324 | 310 | 324 | 6,000 |
1992/03/24 | 315 | 324 | 315 | 320 | 21,000 |
1992/03/23 | 310 | 320 | 310 | 320 | 23,000 |
1992/03/19 | 301 | 301 | 301 | 301 | 1,000 |
1992/03/18 | 320 | 320 | 300 | 300 | 9,000 |
1992/03/17 | 320 | 328 | 320 | 326 | 6,000 |
1992/03/16 | 327 | 330 | 327 | 330 | 7,000 |
1992/03/13 | 327 | 335 | 326 | 332 | 7,000 |
1992/03/12 | 326 | 326 | 326 | 326 | 6,000 |
1992/03/11 | 341 | 341 | 341 | 341 | 3,000 |
1992/03/10 | 342 | 342 | 342 | 342 | 4,000 |
1992/03/09 | 340 | 341 | 340 | 341 | 3,000 |
1992/03/06 | 337 | 350 | 337 | 342 | 16,000 |
1992/03/05 | 335 | 340 | 335 | 335 | 59,000 |
1992/03/04 | 337 | 337 | 335 | 335 | 49,000 |
1992/03/03 | 337 | 337 | 335 | 335 | 4,000 |
1992/03/02 | 340 | 343 | 338 | 338 | 8,000 |
1992/02/28 | 339 | 339 | 339 | 339 | 3,000 |
1992/02/27 | 340 | 340 | 340 | 340 | 6,000 |
1992/02/26 | 339 | 339 | 339 | 339 | 1,000 |
1992/02/25 | 338 | 340 | 338 | 338 | 8,000 |
1992/02/24 | 345 | 345 | 336 | 336 | 8,000 |
1992/02/20 | 350 | 350 | 345 | 345 | 12,000 |
1992/02/19 | 350 | 350 | 350 | 350 | 1,000 |
1992/02/18 | 360 | 360 | 360 | 360 | 7,000 |
1992/02/13 | 368 | 368 | 368 | 368 | 3,000 |
1992/02/12 | 369 | 369 | 369 | 369 | 3,000 |
1992/02/10 | 369 | 370 | 369 | 370 | 5,000 |
1992/02/07 | 373 | 373 | 370 | 370 | 6,000 |
1992/02/06 | 345 | 345 | 345 | 345 | 1,000 |
1992/02/05 | 342 | 345 | 342 | 343 | 5,000 |
1992/02/04 | 341 | 343 | 337 | 337 | 8,000 |
1992/02/03 | 337 | 337 | 337 | 337 | 1,000 |
1992/01/31 | 325 | 331 | 325 | 331 | 2,000 |
1992/01/30 | 331 | 331 | 331 | 331 | 4,000 |
1992/01/29 | 345 | 345 | 341 | 341 | 8,000 |
1992/01/28 | 343 | 345 | 343 | 345 | 2,000 |
1992/01/27 | 343 | 343 | 343 | 343 | 3,000 |
1992/01/24 | 325 | 328 | 325 | 328 | 5,000 |
1992/01/22 | 322 | 325 | 322 | 325 | 13,000 |
1992/01/20 | 356 | 356 | 348 | 348 | 4,000 |
1992/01/17 | 360 | 360 | 360 | 360 | 4,000 |
1992/01/16 | 356 | 360 | 351 | 360 | 12,000 |
1992/01/14 | 374 | 374 | 350 | 350 | 6,000 |
1992/01/13 | 375 | 375 | 375 | 375 | 7,000 |
1992/01/10 | 391 | 395 | 385 | 385 | 7,000 |
1992/01/09 | 391 | 391 | 390 | 391 | 3,000 |
1992/01/08 | 391 | 391 | 391 | 391 | 1,000 |
1992/01/07 | 391 | 391 | 391 | 391 | 2,000 |
1992/01/06 | 390 | 390 | 390 | 390 | 1,000 |