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 |
---|---|---|---|---|---|
1994/12/30 | 360 | 360 | 360 | 360 | 5,000 |
1994/12/29 | 356 | 356 | 356 | 356 | 1,000 |
1994/12/28 | 357 | 357 | 357 | 357 | 1,000 |
1994/12/27 | 355 | 355 | 355 | 355 | 1,000 |
1994/12/26 | 346 | 351 | 345 | 351 | 4,000 |
1994/12/22 | 346 | 347 | 346 | 347 | 2,000 |
1994/12/21 | 344 | 344 | 344 | 344 | 1,000 |
1994/12/20 | 341 | 342 | 339 | 339 | 5,000 |
1994/12/19 | 341 | 341 | 340 | 340 | 5,000 |
1994/12/16 | 342 | 342 | 341 | 341 | 8,000 |
1994/12/15 | 340 | 340 | 340 | 340 | 2,000 |
1994/12/14 | 350 | 354 | 346 | 354 | 3,000 |
1994/12/13 | 356 | 356 | 337 | 340 | 11,000 |
1994/12/12 | 360 | 360 | 360 | 360 | 2,000 |
1994/12/09 | 372 | 372 | 362 | 365 | 11,000 |
1994/12/08 | 370 | 372 | 366 | 372 | 28,000 |
1994/12/07 | 342 | 350 | 342 | 350 | 11,000 |
1994/12/06 | 343 | 343 | 340 | 340 | 8,000 |
1994/12/05 | 345 | 348 | 345 | 345 | 7,000 |
1994/12/02 | 350 | 350 | 340 | 340 | 6,000 |
1994/12/01 | 345 | 352 | 340 | 352 | 8,000 |
1994/11/30 | 348 | 348 | 338 | 343 | 10,000 |
1994/11/29 | 340 | 341 | 338 | 338 | 8,000 |
1994/11/28 | 340 | 340 | 336 | 336 | 7,000 |
1994/11/25 | 341 | 341 | 340 | 340 | 8,000 |
1994/11/24 | 350 | 350 | 340 | 340 | 12,000 |
1994/11/22 | 360 | 360 | 350 | 352 | 8,000 |
1994/11/21 | 365 | 370 | 365 | 367 | 12,000 |
1994/11/18 | 360 | 360 | 355 | 355 | 6,000 |
1994/11/17 | 355 | 355 | 350 | 350 | 11,000 |
1994/11/16 | 357 | 360 | 355 | 360 | 4,000 |
1994/11/15 | 351 | 352 | 351 | 352 | 2,000 |
1994/11/14 | 346 | 347 | 346 | 346 | 3,000 |
1994/11/11 | 355 | 355 | 348 | 348 | 4,000 |
1994/11/10 | 364 | 364 | 341 | 341 | 6,000 |
1994/11/09 | 371 | 376 | 365 | 365 | 9,000 |
1994/11/08 | 370 | 370 | 365 | 365 | 8,000 |
1994/11/07 | 381 | 381 | 370 | 370 | 5,000 |
1994/11/04 | 381 | 381 | 380 | 380 | 4,000 |
1994/11/02 | 375 | 380 | 375 | 380 | 22,000 |
1994/11/01 | 375 | 375 | 365 | 365 | 3,000 |
1994/10/31 | 380 | 380 | 380 | 380 | 3,000 |
1994/10/28 | 370 | 371 | 370 | 371 | 4,000 |
1994/10/27 | 374 | 374 | 355 | 355 | 10,000 |
1994/10/26 | 379 | 379 | 375 | 375 | 9,000 |
1994/10/21 | 384 | 384 | 384 | 384 | 19,000 |
1994/10/20 | 382 | 385 | 382 | 384 | 9,000 |
1994/10/19 | 382 | 382 | 382 | 382 | 23,000 |
1994/10/18 | 375 | 381 | 375 | 381 | 12,000 |
1994/10/17 | 375 | 380 | 375 | 375 | 12,000 |
1994/10/14 | 364 | 375 | 360 | 373 | 12,000 |
1994/10/13 | 343 | 365 | 343 | 364 | 11,000 |
1994/10/12 | 336 | 352 | 336 | 342 | 20,000 |
1994/10/11 | 350 | 350 | 335 | 335 | 14,000 |
1994/10/07 | 350 | 350 | 350 | 350 | 8,000 |
1994/10/06 | 355 | 355 | 350 | 350 | 8,000 |
1994/10/05 | 365 | 365 | 355 | 355 | 7,000 |
1994/10/04 | 360 | 360 | 360 | 360 | 5,000 |
1994/10/03 | 357 | 357 | 357 | 357 | 3,000 |
1994/09/30 | 357 | 358 | 356 | 357 | 6,000 |
1994/09/29 | 356 | 356 | 356 | 356 | 7,000 |
1994/09/28 | 350 | 355 | 350 | 355 | 9,000 |
1994/09/27 | 366 | 366 | 350 | 350 | 10,000 |
1994/09/26 | 365 | 365 | 365 | 365 | 3,000 |
1994/09/22 | 365 | 365 | 365 | 365 | 7,000 |
1994/09/21 | 351 | 357 | 351 | 357 | 11,000 |
1994/09/20 | 351 | 351 | 350 | 350 | 8,000 |
1994/09/19 | 361 | 361 | 351 | 351 | 9,000 |
1994/09/14 | 365 | 365 | 360 | 360 | 14,000 |
1994/09/12 | 374 | 375 | 370 | 370 | 9,000 |
1994/09/09 | 374 | 374 | 374 | 374 | 1,000 |
1994/09/08 | 364 | 375 | 364 | 375 | 11,000 |
1994/09/07 | 370 | 370 | 361 | 365 | 16,000 |
1994/09/06 | 375 | 375 | 372 | 372 | 21,000 |
1994/09/05 | 376 | 376 | 375 | 375 | 19,000 |
1994/09/02 | 375 | 376 | 375 | 376 | 7,000 |
1994/09/01 | 382 | 382 | 372 | 375 | 12,000 |
1994/08/31 | 380 | 383 | 375 | 383 | 18,000 |
1994/08/30 | 376 | 380 | 376 | 377 | 14,000 |
1994/08/29 | 376 | 376 | 375 | 375 | 6,000 |
1994/08/26 | 374 | 375 | 374 | 375 | 7,000 |
1994/08/25 | 374 | 374 | 374 | 374 | 1,000 |
1994/08/24 | 376 | 376 | 373 | 373 | 4,000 |
1994/08/23 | 371 | 377 | 371 | 377 | 4,000 |
1994/08/22 | 380 | 387 | 380 | 380 | 13,000 |
1994/08/19 | 391 | 391 | 384 | 385 | 13,000 |
1994/08/18 | 389 | 393 | 389 | 393 | 13,000 |
1994/08/17 | 386 | 389 | 385 | 389 | 33,000 |
1994/08/16 | 386 | 386 | 383 | 385 | 18,000 |
1994/08/15 | 387 | 387 | 386 | 386 | 6,000 |
1994/08/12 | 385 | 386 | 385 | 386 | 5,000 |
1994/08/11 | 387 | 389 | 381 | 385 | 14,000 |
1994/08/10 | 393 | 393 | 389 | 389 | 9,000 |
1994/08/09 | 396 | 396 | 394 | 394 | 6,000 |
1994/08/08 | 398 | 398 | 397 | 397 | 3,000 |
1994/08/05 | 398 | 398 | 396 | 396 | 3,000 |
1994/08/04 | 395 | 395 | 395 | 395 | 6,000 |
1994/08/03 | 396 | 396 | 396 | 396 | 1,000 |
1994/08/02 | 395 | 395 | 395 | 395 | 4,000 |
1994/08/01 | 395 | 395 | 395 | 395 | 5,000 |
1994/07/29 | 395 | 395 | 395 | 395 | 4,000 |
1994/07/28 | 385 | 389 | 385 | 389 | 19,000 |
1994/07/27 | 400 | 400 | 395 | 395 | 10,000 |
1994/07/26 | 410 | 410 | 405 | 410 | 5,000 |
1994/07/25 | 424 | 424 | 410 | 410 | 6,000 |
1994/07/22 | 411 | 429 | 411 | 429 | 12,000 |
1994/07/21 | 411 | 411 | 410 | 410 | 9,000 |
1994/07/20 | 413 | 415 | 410 | 410 | 11,000 |
1994/07/19 | 420 | 420 | 410 | 410 | 13,000 |
1994/07/18 | 420 | 420 | 411 | 411 | 15,000 |
1994/07/15 | 421 | 425 | 420 | 420 | 7,000 |
1994/07/14 | 425 | 425 | 420 | 420 | 2,000 |
1994/07/13 | 420 | 425 | 420 | 425 | 3,000 |
1994/07/12 | 416 | 420 | 416 | 420 | 5,000 |
1994/07/11 | 440 | 440 | 425 | 425 | 14,000 |
1994/07/08 | 425 | 445 | 423 | 445 | 35,000 |
1994/07/07 | 428 | 428 | 421 | 423 | 7,000 |
1994/07/06 | 419 | 423 | 419 | 423 | 36,000 |
1994/07/05 | 425 | 430 | 420 | 420 | 14,000 |
1994/07/04 | 429 | 430 | 425 | 425 | 14,000 |
1994/07/01 | 425 | 425 | 410 | 410 | 16,000 |
1994/06/30 | 421 | 421 | 410 | 420 | 16,000 |
1994/06/29 | 416 | 421 | 415 | 420 | 17,000 |
1994/06/28 | 406 | 416 | 406 | 415 | 13,000 |
1994/06/27 | 415 | 416 | 402 | 402 | 23,000 |
1994/06/24 | 426 | 426 | 421 | 421 | 11,000 |
1994/06/23 | 428 | 430 | 425 | 428 | 11,000 |
1994/06/22 | 416 | 425 | 416 | 425 | 21,000 |
1994/06/21 | 450 | 450 | 435 | 440 | 44,000 |
1994/06/20 | 449 | 453 | 445 | 452 | 65,000 |
1994/06/17 | 443 | 449 | 441 | 444 | 40,000 |
1994/06/16 | 436 | 450 | 436 | 443 | 18,000 |
1994/06/15 | 440 | 442 | 433 | 434 | 29,000 |
1994/06/14 | 448 | 448 | 441 | 442 | 38,000 |
1994/06/13 | 441 | 448 | 440 | 448 | 26,000 |
1994/06/10 | 441 | 448 | 440 | 440 | 54,000 |
1994/06/09 | 435 | 445 | 435 | 439 | 51,000 |
1994/06/08 | 425 | 430 | 425 | 430 | 39,000 |
1994/06/07 | 418 | 420 | 417 | 417 | 21,000 |
1994/06/06 | 422 | 422 | 417 | 417 | 21,000 |
1994/06/03 | 422 | 422 | 422 | 422 | 11,000 |
1994/06/02 | 421 | 422 | 419 | 422 | 23,000 |
1994/06/01 | 422 | 422 | 419 | 419 | 11,000 |
1994/05/31 | 421 | 428 | 418 | 418 | 8,000 |
1994/05/30 | 422 | 425 | 415 | 420 | 24,000 |
1994/05/27 | 405 | 418 | 405 | 417 | 20,000 |
1994/05/26 | 418 | 418 | 405 | 405 | 17,000 |
1994/05/25 | 405 | 413 | 402 | 413 | 5,000 |
1994/05/24 | 406 | 410 | 400 | 400 | 24,000 |
1994/05/23 | 408 | 410 | 406 | 406 | 10,000 |
1994/05/20 | 415 | 415 | 400 | 403 | 18,000 |
1994/05/19 | 410 | 415 | 405 | 415 | 6,000 |
1994/05/18 | 425 | 425 | 415 | 415 | 16,000 |
1994/05/17 | 419 | 420 | 418 | 420 | 13,000 |
1994/05/16 | 422 | 425 | 419 | 419 | 15,000 |
1994/05/13 | 419 | 427 | 419 | 419 | 28,000 |
1994/05/12 | 430 | 430 | 417 | 417 | 32,000 |
1994/05/11 | 420 | 428 | 420 | 422 | 27,000 |
1994/05/10 | 402 | 408 | 400 | 407 | 15,000 |
1994/05/09 | 402 | 405 | 402 | 405 | 3,000 |
1994/05/06 | 401 | 402 | 401 | 402 | 9,000 |
1994/05/02 | 415 | 415 | 412 | 412 | 6,000 |
1994/04/28 | 415 | 415 | 412 | 415 | 20,000 |
1994/04/27 | 415 | 415 | 415 | 415 | 13,000 |
1994/04/26 | 419 | 420 | 413 | 420 | 45,000 |
1994/04/25 | 420 | 420 | 419 | 419 | 14,000 |
1994/04/22 | 415 | 419 | 415 | 415 | 15,000 |
1994/04/21 | 412 | 415 | 410 | 415 | 23,000 |
1994/04/20 | 424 | 424 | 410 | 416 | 15,000 |
1994/04/19 | 420 | 433 | 420 | 423 | 45,000 |
1994/04/18 | 415 | 424 | 409 | 409 | 29,000 |
1994/04/15 | 398 | 415 | 398 | 409 | 35,000 |
1994/04/14 | 396 | 398 | 395 | 398 | 19,000 |
1994/04/13 | 395 | 396 | 395 | 395 | 17,000 |
1994/04/12 | 395 | 396 | 390 | 395 | 17,000 |
1994/04/11 | 385 | 398 | 385 | 398 | 12,000 |
1994/04/08 | 385 | 385 | 380 | 380 | 32,000 |
1994/04/07 | 370 | 370 | 369 | 370 | 60,000 |
1994/04/06 | 380 | 385 | 380 | 383 | 12,000 |
1994/04/05 | 361 | 370 | 361 | 370 | 13,000 |
1994/04/04 | 373 | 373 | 370 | 371 | 8,000 |
1994/04/01 | 370 | 370 | 356 | 363 | 12,000 |
1994/03/31 | 384 | 384 | 375 | 375 | 6,000 |
1994/03/30 | 388 | 388 | 380 | 380 | 15,000 |
1994/03/29 | 381 | 390 | 381 | 390 | 25,000 |
1994/03/28 | 390 | 390 | 386 | 386 | 7,000 |
1994/03/25 | 385 | 396 | 385 | 393 | 14,000 |
1994/03/24 | 381 | 390 | 381 | 390 | 18,000 |
1994/03/23 | 390 | 394 | 390 | 390 | 18,000 |
1994/03/22 | 382 | 390 | 382 | 383 | 25,000 |
1994/03/18 | 382 | 382 | 380 | 380 | 8,000 |
1994/03/17 | 390 | 390 | 380 | 380 | 24,000 |
1994/03/16 | 379 | 390 | 376 | 389 | 31,000 |
1994/03/15 | 371 | 379 | 371 | 378 | 18,000 |
1994/03/14 | 364 | 370 | 355 | 368 | 59,000 |
1994/03/11 | 361 | 361 | 361 | 361 | 6,000 |
1994/03/10 | 355 | 355 | 355 | 355 | 9,000 |
1994/03/09 | 359 | 359 | 358 | 358 | 7,000 |
1994/03/08 | 370 | 370 | 357 | 357 | 19,000 |
1994/03/07 | 371 | 371 | 370 | 370 | 7,000 |
1994/03/04 | 370 | 375 | 370 | 370 | 15,000 |
1994/03/03 | 369 | 370 | 365 | 370 | 8,000 |
1994/03/02 | 373 | 380 | 365 | 365 | 7,000 |
1994/03/01 | 365 | 373 | 365 | 373 | 15,000 |
1994/02/28 | 370 | 370 | 363 | 363 | 4,000 |
1994/02/25 | 362 | 365 | 362 | 365 | 11,000 |
1994/02/24 | 357 | 362 | 357 | 362 | 6,000 |
1994/02/23 | 352 | 352 | 352 | 352 | 6,000 |
1994/02/22 | 352 | 352 | 352 | 352 | 6,000 |
1994/02/21 | 362 | 362 | 355 | 362 | 5,000 |
1994/02/17 | 366 | 367 | 366 | 367 | 3,000 |
1994/02/16 | 355 | 366 | 355 | 366 | 5,000 |
1994/02/15 | 349 | 349 | 346 | 346 | 4,000 |
1994/02/14 | 351 | 351 | 351 | 351 | 2,000 |
1994/02/10 | 360 | 360 | 356 | 358 | 10,000 |
1994/02/09 | 374 | 374 | 370 | 370 | 9,000 |
1994/02/08 | 372 | 372 | 360 | 370 | 30,000 |
1994/02/07 | 362 | 362 | 360 | 361 | 10,000 |
1994/02/04 | 371 | 371 | 366 | 366 | 6,000 |
1994/02/03 | 376 | 380 | 370 | 370 | 19,000 |
1994/02/02 | 383 | 383 | 370 | 375 | 8,000 |
1994/02/01 | 390 | 390 | 380 | 386 | 36,000 |
1994/01/28 | 345 | 355 | 345 | 351 | 22,000 |
1994/01/27 | 352 | 360 | 351 | 355 | 15,000 |
1994/01/26 | 355 | 355 | 350 | 350 | 7,000 |
1994/01/25 | 345 | 350 | 340 | 350 | 8,000 |
1994/01/21 | 370 | 370 | 370 | 370 | 18,000 |
1994/01/20 | 363 | 385 | 362 | 382 | 30,000 |
1994/01/19 | 360 | 362 | 360 | 360 | 5,000 |
1994/01/18 | 350 | 364 | 350 | 355 | 14,000 |
1994/01/17 | 364 | 364 | 349 | 350 | 10,000 |
1994/01/14 | 367 | 367 | 351 | 364 | 14,000 |
1994/01/13 | 351 | 368 | 350 | 368 | 11,000 |
1994/01/12 | 344 | 350 | 344 | 350 | 7,000 |
1994/01/11 | 340 | 344 | 340 | 344 | 9,000 |
1994/01/10 | 327 | 337 | 327 | 337 | 16,000 |
1994/01/07 | 325 | 330 | 325 | 327 | 15,000 |
1994/01/06 | 321 | 325 | 321 | 323 | 11,000 |
1994/01/05 | 320 | 320 | 315 | 315 | 12,000 |