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 |
---|---|---|---|---|---|
1993/12/30 | 331 | 331 | 331 | 331 | 3,000 |
1993/12/29 | 321 | 321 | 321 | 321 | 1,000 |
1993/12/28 | 320 | 330 | 320 | 321 | 20,000 |
1993/12/27 | 320 | 323 | 320 | 323 | 7,000 |
1993/12/24 | 321 | 326 | 321 | 326 | 2,000 |
1993/12/21 | 315 | 315 | 310 | 310 | 29,000 |
1993/12/20 | 340 | 340 | 330 | 330 | 18,000 |
1993/12/17 | 347 | 348 | 340 | 340 | 11,000 |
1993/12/16 | 345 | 360 | 345 | 345 | 8,000 |
1993/12/15 | 350 | 350 | 350 | 350 | 1,000 |
1993/12/14 | 350 | 350 | 350 | 350 | 2,000 |
1993/12/13 | 352 | 352 | 352 | 352 | 1,000 |
1993/12/10 | 339 | 357 | 335 | 352 | 14,000 |
1993/12/09 | 338 | 338 | 338 | 338 | 11,000 |
1993/12/08 | 332 | 332 | 322 | 322 | 9,000 |
1993/12/07 | 327 | 327 | 327 | 327 | 10,000 |
1993/12/03 | 365 | 365 | 365 | 365 | 6,000 |
1993/12/02 | 361 | 380 | 361 | 375 | 19,000 |
1993/12/01 | 350 | 360 | 350 | 360 | 33,000 |
1993/11/29 | 310 | 310 | 295 | 300 | 24,000 |
1993/11/26 | 349 | 350 | 330 | 330 | 13,000 |
1993/11/25 | 350 | 355 | 350 | 353 | 9,000 |
1993/11/24 | 357 | 359 | 355 | 355 | 7,000 |
1993/11/22 | 389 | 390 | 375 | 376 | 23,000 |
1993/11/19 | 370 | 390 | 370 | 389 | 15,000 |
1993/11/18 | 361 | 369 | 361 | 369 | 33,000 |
1993/11/17 | 356 | 361 | 356 | 361 | 7,000 |
1993/11/16 | 359 | 365 | 359 | 360 | 22,000 |
1993/11/15 | 362 | 365 | 362 | 365 | 6,000 |
1993/11/12 | 350 | 356 | 350 | 356 | 11,000 |
1993/11/11 | 331 | 331 | 331 | 331 | 12,000 |
1993/11/10 | 350 | 350 | 340 | 340 | 26,000 |
1993/11/09 | 358 | 358 | 351 | 351 | 24,000 |
1993/11/08 | 350 | 360 | 350 | 355 | 17,000 |
1993/11/05 | 352 | 352 | 352 | 352 | 18,000 |
1993/11/04 | 385 | 385 | 385 | 385 | 11,000 |
1993/11/02 | 385 | 386 | 385 | 386 | 6,000 |
1993/11/01 | 393 | 400 | 385 | 385 | 20,000 |
1993/10/27 | 386 | 389 | 385 | 385 | 12,000 |
1993/10/26 | 402 | 402 | 385 | 385 | 15,000 |
1993/10/25 | 405 | 411 | 402 | 402 | 28,000 |
1993/10/22 | 402 | 410 | 402 | 410 | 36,000 |
1993/10/21 | 405 | 409 | 402 | 402 | 10,000 |
1993/10/20 | 406 | 409 | 402 | 402 | 25,000 |
1993/10/19 | 405 | 409 | 405 | 409 | 17,000 |
1993/10/18 | 402 | 405 | 402 | 405 | 26,000 |
1993/10/15 | 405 | 405 | 402 | 402 | 21,000 |
1993/10/14 | 405 | 405 | 405 | 405 | 8,000 |
1993/10/13 | 406 | 410 | 406 | 406 | 7,000 |
1993/10/12 | 410 | 410 | 406 | 406 | 27,000 |
1993/10/08 | 405 | 410 | 405 | 405 | 12,000 |
1993/10/07 | 405 | 408 | 405 | 408 | 15,000 |
1993/10/06 | 405 | 405 | 402 | 402 | 17,000 |
1993/10/05 | 406 | 415 | 406 | 410 | 8,000 |
1993/10/04 | 403 | 405 | 403 | 405 | 7,000 |
1993/10/01 | 412 | 412 | 402 | 402 | 8,000 |
1993/09/30 | 412 | 415 | 412 | 412 | 8,000 |
1993/09/29 | 410 | 413 | 410 | 412 | 12,000 |
1993/09/28 | 430 | 430 | 425 | 425 | 4,000 |
1993/09/27 | 431 | 435 | 431 | 431 | 13,000 |
1993/09/24 | 430 | 430 | 426 | 430 | 20,000 |
1993/09/22 | 415 | 424 | 415 | 424 | 132,000 |
1993/09/21 | 406 | 411 | 402 | 411 | 131,000 |
1993/09/20 | 405 | 406 | 402 | 406 | 23,000 |
1993/09/17 | 418 | 418 | 405 | 405 | 26,000 |
1993/09/16 | 422 | 423 | 418 | 418 | 13,000 |
1993/09/14 | 425 | 426 | 422 | 425 | 17,000 |
1993/09/13 | 430 | 430 | 424 | 424 | 4,000 |
1993/09/10 | 430 | 430 | 425 | 425 | 21,000 |
1993/09/09 | 435 | 435 | 430 | 430 | 11,000 |
1993/09/08 | 437 | 438 | 432 | 436 | 12,000 |
1993/09/07 | 446 | 446 | 438 | 438 | 12,000 |
1993/09/06 | 449 | 449 | 446 | 446 | 9,000 |
1993/09/03 | 440 | 440 | 435 | 436 | 26,000 |
1993/09/02 | 454 | 454 | 440 | 440 | 33,000 |
1993/09/01 | 449 | 452 | 442 | 452 | 44,000 |
1993/08/31 | 445 | 447 | 435 | 437 | 13,000 |
1993/08/30 | 441 | 441 | 440 | 440 | 7,000 |
1993/08/27 | 445 | 445 | 435 | 435 | 20,000 |
1993/08/26 | 442 | 442 | 442 | 442 | 5,000 |
1993/08/25 | 442 | 442 | 441 | 441 | 12,000 |
1993/08/24 | 442 | 442 | 442 | 442 | 1,000 |
1993/08/23 | 449 | 449 | 441 | 441 | 15,000 |
1993/08/20 | 455 | 455 | 441 | 441 | 28,000 |
1993/08/19 | 451 | 453 | 448 | 452 | 31,000 |
1993/08/18 | 442 | 450 | 441 | 441 | 28,000 |
1993/08/17 | 441 | 450 | 441 | 447 | 29,000 |
1993/08/16 | 446 | 446 | 438 | 440 | 20,000 |
1993/08/13 | 440 | 445 | 438 | 441 | 39,000 |
1993/08/12 | 449 | 450 | 440 | 440 | 46,000 |
1993/08/11 | 450 | 450 | 445 | 445 | 13,000 |
1993/08/10 | 448 | 449 | 445 | 449 | 23,000 |
1993/08/09 | 444 | 445 | 435 | 445 | 23,000 |
1993/08/06 | 443 | 445 | 435 | 445 | 26,000 |
1993/08/05 | 449 | 450 | 441 | 443 | 24,000 |
1993/08/04 | 445 | 450 | 445 | 450 | 12,000 |
1993/08/03 | 451 | 451 | 446 | 449 | 9,000 |
1993/08/02 | 457 | 457 | 455 | 455 | 24,000 |
1993/07/30 | 449 | 457 | 449 | 456 | 63,000 |
1993/07/29 | 440 | 444 | 435 | 444 | 66,000 |
1993/07/28 | 435 | 440 | 430 | 440 | 37,000 |
1993/07/27 | 430 | 430 | 421 | 430 | 25,000 |
1993/07/26 | 435 | 435 | 430 | 430 | 3,000 |
1993/07/23 | 430 | 440 | 430 | 435 | 15,000 |
1993/07/22 | 435 | 436 | 430 | 430 | 14,000 |
1993/07/21 | 452 | 453 | 448 | 450 | 19,000 |
1993/07/20 | 440 | 455 | 440 | 453 | 22,000 |
1993/07/19 | 455 | 455 | 447 | 447 | 20,000 |
1993/07/16 | 455 | 455 | 450 | 450 | 10,000 |
1993/07/15 | 450 | 455 | 446 | 450 | 24,000 |
1993/07/14 | 435 | 445 | 435 | 445 | 23,000 |
1993/07/13 | 435 | 435 | 431 | 435 | 15,000 |
1993/07/12 | 432 | 435 | 430 | 432 | 13,000 |
1993/07/09 | 439 | 439 | 430 | 430 | 24,000 |
1993/07/08 | 440 | 440 | 436 | 436 | 7,000 |
1993/07/07 | 444 | 445 | 440 | 440 | 10,000 |
1993/07/06 | 440 | 445 | 440 | 445 | 10,000 |
1993/07/05 | 425 | 445 | 425 | 445 | 44,000 |
1993/07/02 | 425 | 430 | 420 | 420 | 86,000 |
1993/07/01 | 467 | 467 | 451 | 455 | 27,000 |
1993/06/30 | 470 | 480 | 470 | 475 | 17,000 |
1993/06/29 | 484 | 484 | 460 | 460 | 18,000 |
1993/06/28 | 485 | 485 | 479 | 485 | 39,000 |
1993/06/25 | 488 | 488 | 485 | 485 | 33,000 |
1993/06/24 | 460 | 483 | 460 | 483 | 18,000 |
1993/06/23 | 441 | 456 | 441 | 455 | 20,000 |
1993/06/22 | 415 | 437 | 415 | 437 | 47,000 |
1993/06/21 | 450 | 450 | 425 | 425 | 15,000 |
1993/06/18 | 460 | 466 | 450 | 464 | 49,000 |
1993/06/17 | 445 | 450 | 445 | 450 | 23,000 |
1993/06/16 | 450 | 465 | 447 | 465 | 42,000 |
1993/06/15 | 495 | 500 | 475 | 475 | 54,000 |
1993/06/14 | 502 | 502 | 495 | 500 | 21,000 |
1993/06/11 | 500 | 510 | 500 | 509 | 34,000 |
1993/06/10 | 515 | 515 | 500 | 501 | 21,000 |
1993/06/08 | 521 | 525 | 515 | 515 | 27,000 |
1993/06/07 | 529 | 535 | 520 | 525 | 35,000 |
1993/06/04 | 524 | 535 | 524 | 530 | 47,000 |
1993/06/03 | 521 | 535 | 520 | 534 | 60,000 |
1993/06/02 | 528 | 528 | 515 | 515 | 29,000 |
1993/06/01 | 535 | 535 | 520 | 528 | 47,000 |
1993/05/31 | 548 | 548 | 535 | 539 | 59,000 |
1993/05/28 | 530 | 545 | 530 | 540 | 60,000 |
1993/05/27 | 521 | 529 | 515 | 520 | 120,000 |
1993/05/26 | 545 | 545 | 539 | 539 | 99,000 |
1993/05/25 | 544 | 550 | 540 | 545 | 125,000 |
1993/05/24 | 527 | 545 | 527 | 540 | 317,000 |
1993/05/21 | 496 | 530 | 496 | 525 | 239,000 |
1993/05/20 | 500 | 505 | 495 | 495 | 69,000 |
1993/05/19 | 490 | 500 | 485 | 491 | 32,000 |
1993/05/18 | 510 | 513 | 490 | 493 | 49,000 |
1993/05/17 | 514 | 514 | 510 | 510 | 68,000 |
1993/05/14 | 485 | 499 | 485 | 499 | 135,000 |
1993/05/13 | 491 | 500 | 485 | 485 | 81,000 |
1993/05/12 | 514 | 517 | 490 | 491 | 119,000 |
1993/05/11 | 500 | 518 | 497 | 512 | 184,000 |
1993/05/10 | 490 | 500 | 489 | 500 | 111,000 |
1993/05/07 | 475 | 490 | 475 | 481 | 119,000 |
1993/05/06 | 469 | 480 | 465 | 474 | 127,000 |
1993/04/30 | 455 | 465 | 454 | 464 | 134,000 |
1993/04/28 | 450 | 459 | 450 | 455 | 79,000 |
1993/04/27 | 429 | 445 | 429 | 445 | 60,000 |
1993/04/26 | 422 | 425 | 420 | 420 | 36,000 |
1993/04/23 | 419 | 425 | 418 | 420 | 46,000 |
1993/04/22 | 420 | 430 | 418 | 420 | 64,000 |
1993/04/21 | 435 | 440 | 418 | 418 | 92,000 |
1993/04/20 | 430 | 440 | 430 | 440 | 92,000 |
1993/04/19 | 435 | 440 | 410 | 425 | 136,000 |
1993/04/16 | 453 | 465 | 440 | 440 | 266,000 |
1993/04/15 | 436 | 469 | 433 | 450 | 312,000 |
1993/04/14 | 430 | 435 | 430 | 431 | 323,000 |
1993/04/13 | 400 | 414 | 400 | 414 | 273,000 |
1993/04/12 | 392 | 400 | 385 | 385 | 339,000 |
1993/04/09 | 364 | 390 | 363 | 382 | 212,000 |
1993/04/08 | 360 | 363 | 355 | 360 | 73,000 |
1993/04/07 | 366 | 366 | 355 | 355 | 80,000 |
1993/04/06 | 356 | 364 | 356 | 360 | 79,000 |
1993/04/05 | 346 | 355 | 345 | 355 | 96,000 |
1993/04/02 | 345 | 353 | 340 | 342 | 71,000 |
1993/04/01 | 350 | 350 | 340 | 340 | 31,000 |
1993/03/31 | 354 | 355 | 340 | 340 | 89,000 |
1993/03/30 | 355 | 356 | 348 | 350 | 113,000 |
1993/03/29 | 350 | 350 | 340 | 350 | 121,000 |
1993/03/26 | 330 | 334 | 320 | 322 | 44,000 |
1993/03/25 | 320 | 327 | 317 | 327 | 21,000 |
1993/03/24 | 316 | 321 | 310 | 317 | 72,000 |
1993/03/23 | 327 | 328 | 320 | 320 | 27,000 |
1993/03/22 | 330 | 335 | 327 | 327 | 22,000 |
1993/03/19 | 340 | 340 | 335 | 335 | 34,000 |
1993/03/18 | 349 | 349 | 330 | 330 | 89,000 |
1993/03/17 | 330 | 349 | 330 | 340 | 243,000 |
1993/03/16 | 317 | 330 | 317 | 321 | 154,000 |
1993/03/15 | 310 | 312 | 310 | 312 | 18,000 |
1993/03/12 | 312 | 312 | 308 | 310 | 31,000 |
1993/03/11 | 313 | 315 | 310 | 313 | 18,000 |
1993/03/10 | 310 | 314 | 305 | 308 | 31,000 |
1993/03/09 | 320 | 325 | 314 | 314 | 67,000 |
1993/03/08 | 310 | 315 | 305 | 315 | 44,000 |
1993/03/05 | 311 | 312 | 308 | 308 | 29,000 |
1993/03/04 | 311 | 311 | 310 | 310 | 28,000 |
1993/03/03 | 310 | 311 | 310 | 310 | 15,000 |
1993/03/02 | 313 | 313 | 310 | 310 | 11,000 |
1993/03/01 | 325 | 325 | 309 | 313 | 16,000 |
1993/02/26 | 321 | 322 | 315 | 320 | 39,000 |
1993/02/25 | 327 | 332 | 321 | 322 | 9,000 |
1993/02/24 | 318 | 330 | 315 | 327 | 28,000 |
1993/02/23 | 324 | 324 | 316 | 318 | 13,000 |
1993/02/22 | 335 | 340 | 330 | 330 | 13,000 |
1993/02/19 | 339 | 339 | 327 | 327 | 11,000 |
1993/02/18 | 320 | 334 | 320 | 334 | 18,000 |
1993/02/17 | 317 | 320 | 317 | 318 | 19,000 |
1993/02/16 | 327 | 327 | 315 | 315 | 17,000 |
1993/02/15 | 341 | 341 | 322 | 322 | 25,000 |
1993/02/12 | 340 | 340 | 330 | 340 | 34,000 |
1993/02/10 | 335 | 340 | 330 | 340 | 40,000 |
1993/02/09 | 330 | 343 | 328 | 328 | 58,000 |
1993/02/08 | 346 | 350 | 330 | 330 | 114,000 |
1993/02/05 | 339 | 353 | 334 | 341 | 305,000 |
1993/02/04 | 315 | 339 | 310 | 339 | 172,000 |
1993/02/03 | 321 | 321 | 309 | 320 | 116,000 |
1993/02/02 | 311 | 329 | 310 | 326 | 51,000 |
1993/02/01 | 309 | 318 | 309 | 311 | 15,000 |
1993/01/29 | 316 | 316 | 308 | 308 | 39,000 |
1993/01/28 | 307 | 320 | 302 | 306 | 34,000 |
1993/01/27 | 310 | 310 | 305 | 310 | 57,000 |
1993/01/26 | 310 | 313 | 308 | 313 | 15,000 |
1993/01/25 | 308 | 308 | 308 | 308 | 10,000 |
1993/01/22 | 328 | 328 | 320 | 328 | 18,000 |
1993/01/21 | 330 | 330 | 323 | 328 | 15,000 |
1993/01/20 | 338 | 341 | 330 | 330 | 50,000 |
1993/01/19 | 307 | 331 | 307 | 331 | 16,000 |
1993/01/18 | 316 | 320 | 305 | 305 | 24,000 |
1993/01/14 | 320 | 325 | 316 | 316 | 44,000 |
1993/01/13 | 338 | 342 | 321 | 321 | 61,000 |
1993/01/12 | 338 | 347 | 337 | 342 | 130,000 |
1993/01/11 | 349 | 350 | 335 | 337 | 60,000 |
1993/01/08 | 355 | 360 | 351 | 355 | 313,000 |
1993/01/07 | 349 | 355 | 342 | 355 | 175,000 |
1993/01/06 | 326 | 346 | 326 | 344 | 168,000 |
1993/01/05 | 315 | 338 | 315 | 325 | 89,000 |
1993/01/04 | 330 | 330 | 320 | 320 | 7,000 |