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 |
|---|---|---|---|---|---|
| 1995/12/29 | 340 | 345 | 340 | 345 | 4,000 |
| 1995/12/28 | 336 | 345 | 335 | 335 | 13,000 |
| 1995/12/27 | 331 | 345 | 331 | 340 | 10,000 |
| 1995/12/26 | 335 | 335 | 327 | 330 | 8,000 |
| 1995/12/25 | 334 | 335 | 330 | 335 | 13,000 |
| 1995/12/22 | 335 | 340 | 324 | 324 | 50,000 |
| 1995/12/21 | 331 | 345 | 328 | 345 | 18,000 |
| 1995/12/20 | 330 | 334 | 325 | 329 | 11,000 |
| 1995/12/19 | 334 | 335 | 331 | 331 | 11,000 |
| 1995/12/18 | 342 | 345 | 331 | 335 | 28,000 |
| 1995/12/15 | 336 | 340 | 335 | 340 | 8,000 |
| 1995/12/14 | 332 | 337 | 332 | 333 | 6,000 |
| 1995/12/13 | 331 | 331 | 331 | 331 | 6,000 |
| 1995/12/12 | 330 | 330 | 330 | 330 | 3,000 |
| 1995/12/11 | 330 | 330 | 330 | 330 | 3,000 |
| 1995/12/08 | 325 | 325 | 321 | 325 | 10,000 |
| 1995/12/07 | 338 | 338 | 329 | 329 | 4,000 |
| 1995/12/06 | 340 | 340 | 332 | 332 | 2,000 |
| 1995/12/05 | 334 | 334 | 330 | 330 | 7,000 |
| 1995/12/04 | 340 | 344 | 340 | 344 | 6,000 |
| 1995/12/01 | 340 | 345 | 335 | 345 | 9,000 |
| 1995/11/30 | 336 | 350 | 336 | 350 | 15,000 |
| 1995/11/29 | 322 | 334 | 322 | 333 | 12,000 |
| 1995/11/28 | 322 | 332 | 322 | 322 | 14,000 |
| 1995/11/27 | 316 | 324 | 316 | 324 | 12,000 |
| 1995/11/24 | 308 | 315 | 308 | 315 | 13,000 |
| 1995/11/22 | 316 | 320 | 307 | 307 | 30,000 |
| 1995/11/21 | 320 | 320 | 316 | 316 | 12,000 |
| 1995/11/20 | 312 | 320 | 312 | 320 | 16,000 |
| 1995/11/17 | 313 | 314 | 303 | 305 | 34,000 |
| 1995/11/16 | 315 | 315 | 312 | 313 | 18,000 |
| 1995/11/15 | 320 | 320 | 311 | 312 | 16,000 |
| 1995/11/14 | 311 | 320 | 311 | 320 | 22,000 |
| 1995/11/13 | 330 | 330 | 330 | 330 | 25,000 |
| 1995/11/10 | 340 | 345 | 340 | 345 | 26,000 |
| 1995/11/09 | 340 | 355 | 340 | 350 | 43,000 |
| 1995/11/08 | 373 | 374 | 350 | 355 | 55,000 |
| 1995/11/07 | 374 | 400 | 365 | 368 | 402,000 |
| 1995/11/01 | 290 | 290 | 279 | 279 | 5,000 |
| 1995/10/31 | 283 | 288 | 283 | 288 | 3,000 |
| 1995/10/30 | 272 | 273 | 272 | 273 | 2,000 |
| 1995/10/27 | 272 | 272 | 272 | 272 | 5,000 |
| 1995/10/26 | 268 | 268 | 268 | 268 | 7,000 |
| 1995/10/25 | 270 | 270 | 265 | 268 | 7,000 |
| 1995/10/24 | 280 | 280 | 270 | 270 | 5,000 |
| 1995/10/23 | 280 | 280 | 280 | 280 | 7,000 |
| 1995/10/20 | 289 | 289 | 280 | 283 | 7,000 |
| 1995/10/19 | 288 | 288 | 283 | 283 | 11,000 |
| 1995/10/13 | 264 | 264 | 263 | 263 | 3,000 |
| 1995/10/12 | 271 | 271 | 261 | 261 | 20,000 |
| 1995/10/09 | 286 | 286 | 271 | 271 | 5,000 |
| 1995/10/06 | 286 | 286 | 286 | 286 | 16,000 |
| 1995/10/05 | 286 | 286 | 286 | 286 | 9,000 |
| 1995/10/04 | 286 | 286 | 286 | 286 | 5,000 |
| 1995/10/03 | 293 | 293 | 293 | 293 | 1,000 |
| 1995/10/02 | 293 | 293 | 293 | 293 | 2,000 |
| 1995/09/29 | 290 | 293 | 290 | 293 | 3,000 |
| 1995/09/28 | 294 | 295 | 290 | 290 | 5,000 |
| 1995/09/27 | 286 | 295 | 286 | 295 | 14,000 |
| 1995/09/25 | 280 | 283 | 280 | 280 | 11,000 |
| 1995/09/22 | 280 | 280 | 280 | 280 | 1,000 |
| 1995/09/21 | 280 | 280 | 280 | 280 | 3,000 |
| 1995/09/20 | 270 | 286 | 270 | 286 | 3,000 |
| 1995/09/19 | 286 | 286 | 275 | 275 | 9,000 |
| 1995/09/18 | 289 | 289 | 286 | 289 | 13,000 |
| 1995/09/14 | 286 | 286 | 286 | 286 | 2,000 |
| 1995/09/13 | 285 | 285 | 285 | 285 | 4,000 |
| 1995/09/12 | 286 | 286 | 280 | 281 | 8,000 |
| 1995/09/11 | 281 | 286 | 281 | 286 | 10,000 |
| 1995/09/08 | 285 | 285 | 280 | 280 | 10,000 |
| 1995/09/07 | 285 | 285 | 285 | 285 | 1,000 |
| 1995/09/06 | 285 | 285 | 285 | 285 | 6,000 |
| 1995/09/05 | 295 | 295 | 290 | 290 | 3,000 |
| 1995/09/01 | 300 | 300 | 298 | 298 | 9,000 |
| 1995/08/31 | 305 | 305 | 299 | 299 | 11,000 |
| 1995/08/30 | 299 | 300 | 299 | 300 | 10,000 |
| 1995/08/29 | 300 | 300 | 300 | 300 | 6,000 |
| 1995/08/28 | 290 | 295 | 284 | 295 | 6,000 |
| 1995/08/25 | 296 | 296 | 290 | 290 | 10,000 |
| 1995/08/24 | 299 | 299 | 296 | 296 | 7,000 |
| 1995/08/23 | 297 | 299 | 297 | 299 | 5,000 |
| 1995/08/22 | 301 | 302 | 296 | 296 | 9,000 |
| 1995/08/21 | 301 | 301 | 295 | 295 | 18,000 |
| 1995/08/18 | 285 | 291 | 285 | 290 | 13,000 |
| 1995/08/17 | 278 | 283 | 272 | 283 | 13,000 |
| 1995/08/16 | 271 | 284 | 271 | 283 | 3,000 |
| 1995/08/15 | 265 | 266 | 265 | 266 | 4,000 |
| 1995/08/10 | 266 | 266 | 266 | 266 | 2,000 |
| 1995/08/09 | 265 | 265 | 265 | 265 | 3,000 |
| 1995/08/08 | 266 | 266 | 266 | 266 | 1,000 |
| 1995/08/04 | 286 | 286 | 286 | 286 | 5,000 |
| 1995/08/03 | 284 | 284 | 284 | 284 | 9,000 |
| 1995/08/02 | 285 | 286 | 285 | 286 | 6,000 |
| 1995/07/31 | 290 | 290 | 286 | 286 | 4,000 |
| 1995/07/28 | 283 | 286 | 283 | 285 | 11,000 |
| 1995/07/27 | 283 | 285 | 283 | 285 | 24,000 |
| 1995/07/26 | 283 | 283 | 283 | 283 | 8,000 |
| 1995/07/24 | 283 | 283 | 283 | 283 | 3,000 |
| 1995/07/21 | 283 | 283 | 283 | 283 | 10,000 |
| 1995/07/20 | 283 | 283 | 283 | 283 | 2,000 |
| 1995/07/19 | 283 | 283 | 283 | 283 | 33,000 |
| 1995/07/17 | 280 | 291 | 280 | 290 | 17,000 |
| 1995/07/14 | 275 | 275 | 275 | 275 | 1,000 |
| 1995/07/13 | 269 | 270 | 265 | 270 | 17,000 |
| 1995/07/12 | 270 | 270 | 270 | 270 | 3,000 |
| 1995/07/11 | 271 | 271 | 263 | 263 | 15,000 |
| 1995/07/10 | 262 | 262 | 262 | 262 | 12,000 |
| 1995/07/07 | 249 | 255 | 249 | 255 | 11,000 |
| 1995/07/06 | 245 | 245 | 242 | 245 | 6,000 |
| 1995/07/05 | 232 | 240 | 232 | 240 | 7,000 |
| 1995/07/04 | 231 | 232 | 231 | 232 | 3,000 |
| 1995/07/03 | 235 | 235 | 231 | 231 | 8,000 |
| 1995/06/30 | 240 | 240 | 239 | 239 | 6,000 |
| 1995/06/29 | 240 | 240 | 235 | 235 | 3,000 |
| 1995/06/28 | 245 | 245 | 245 | 245 | 4,000 |
| 1995/06/26 | 252 | 252 | 235 | 240 | 12,000 |
| 1995/06/23 | 230 | 236 | 230 | 236 | 14,000 |
| 1995/06/22 | 230 | 230 | 230 | 230 | 4,000 |
| 1995/06/21 | 230 | 230 | 230 | 230 | 1,000 |
| 1995/06/20 | 235 | 235 | 235 | 235 | 4,000 |
| 1995/06/19 | 230 | 235 | 230 | 235 | 7,000 |
| 1995/06/16 | 230 | 230 | 228 | 228 | 9,000 |
| 1995/06/15 | 230 | 230 | 226 | 226 | 7,000 |
| 1995/06/13 | 231 | 231 | 226 | 226 | 11,000 |
| 1995/06/12 | 255 | 255 | 226 | 226 | 7,000 |
| 1995/06/09 | 250 | 255 | 250 | 255 | 8,000 |
| 1995/06/08 | 251 | 252 | 251 | 251 | 3,000 |
| 1995/06/07 | 262 | 262 | 262 | 262 | 8,000 |
| 1995/06/02 | 267 | 267 | 267 | 267 | 4,000 |
| 1995/06/01 | 270 | 270 | 270 | 270 | 1,000 |
| 1995/05/31 | 280 | 280 | 279 | 280 | 5,000 |
| 1995/05/30 | 271 | 271 | 270 | 270 | 4,000 |
| 1995/05/26 | 266 | 271 | 265 | 271 | 9,000 |
| 1995/05/25 | 280 | 280 | 266 | 266 | 6,000 |
| 1995/05/24 | 275 | 275 | 265 | 270 | 12,000 |
| 1995/05/23 | 280 | 280 | 270 | 280 | 12,000 |
| 1995/05/22 | 285 | 285 | 280 | 280 | 11,000 |
| 1995/05/19 | 291 | 291 | 290 | 290 | 12,000 |
| 1995/05/18 | 295 | 295 | 295 | 295 | 2,000 |
| 1995/05/17 | 300 | 300 | 300 | 300 | 8,000 |
| 1995/05/16 | 299 | 300 | 290 | 300 | 7,000 |
| 1995/05/15 | 298 | 300 | 298 | 298 | 5,000 |
| 1995/05/12 | 306 | 310 | 296 | 296 | 5,000 |
| 1995/05/11 | 310 | 310 | 296 | 296 | 10,000 |
| 1995/05/10 | 320 | 321 | 310 | 315 | 36,000 |
| 1995/05/09 | 285 | 321 | 285 | 309 | 78,000 |
| 1995/05/08 | 296 | 300 | 285 | 285 | 19,000 |
| 1995/05/02 | 300 | 300 | 296 | 300 | 12,000 |
| 1995/05/01 | 300 | 300 | 296 | 296 | 9,000 |
| 1995/04/28 | 300 | 300 | 300 | 300 | 2,000 |
| 1995/04/27 | 300 | 300 | 300 | 300 | 1,000 |
| 1995/04/26 | 309 | 309 | 301 | 301 | 9,000 |
| 1995/04/25 | 311 | 311 | 311 | 311 | 3,000 |
| 1995/04/24 | 311 | 311 | 311 | 311 | 2,000 |
| 1995/04/21 | 305 | 309 | 301 | 309 | 7,000 |
| 1995/04/20 | 300 | 300 | 300 | 300 | 2,000 |
| 1995/04/19 | 307 | 307 | 297 | 297 | 4,000 |
| 1995/04/17 | 301 | 301 | 292 | 292 | 13,000 |
| 1995/04/13 | 291 | 291 | 291 | 291 | 3,000 |
| 1995/04/12 | 292 | 292 | 291 | 291 | 4,000 |
| 1995/04/10 | 286 | 291 | 286 | 291 | 2,000 |
| 1995/04/07 | 290 | 290 | 290 | 290 | 2,000 |
| 1995/04/05 | 290 | 309 | 290 | 309 | 4,000 |
| 1995/04/04 | 286 | 290 | 286 | 290 | 3,000 |
| 1995/04/03 | 286 | 286 | 286 | 286 | 1,000 |
| 1995/03/31 | 309 | 309 | 300 | 300 | 11,000 |
| 1995/03/30 | 300 | 300 | 300 | 300 | 2,000 |
| 1995/03/29 | 301 | 301 | 301 | 301 | 1,000 |
| 1995/03/28 | 290 | 300 | 290 | 300 | 2,000 |
| 1995/03/27 | 290 | 291 | 281 | 291 | 3,000 |
| 1995/03/24 | 286 | 286 | 281 | 281 | 6,000 |
| 1995/03/22 | 300 | 300 | 286 | 286 | 15,000 |
| 1995/03/20 | 303 | 303 | 300 | 300 | 12,000 |
| 1995/03/17 | 306 | 307 | 304 | 304 | 15,000 |
| 1995/03/16 | 305 | 314 | 305 | 307 | 6,000 |
| 1995/03/15 | 305 | 305 | 305 | 305 | 2,000 |
| 1995/03/14 | 314 | 314 | 309 | 310 | 5,000 |
| 1995/03/13 | 315 | 315 | 315 | 315 | 4,000 |
| 1995/03/10 | 319 | 319 | 314 | 314 | 16,000 |
| 1995/03/09 | 316 | 319 | 316 | 316 | 3,000 |
| 1995/03/08 | 314 | 314 | 314 | 314 | 1,000 |
| 1995/03/07 | 320 | 325 | 311 | 311 | 8,000 |
| 1995/03/06 | 314 | 320 | 311 | 320 | 5,000 |
| 1995/03/03 | 310 | 320 | 310 | 320 | 8,000 |
| 1995/03/02 | 306 | 310 | 306 | 310 | 4,000 |
| 1995/03/01 | 305 | 305 | 305 | 305 | 1,000 |
| 1995/02/28 | 310 | 310 | 310 | 310 | 5,000 |
| 1995/02/27 | 312 | 312 | 300 | 310 | 16,000 |
| 1995/02/24 | 315 | 320 | 312 | 312 | 9,000 |
| 1995/02/23 | 325 | 325 | 320 | 320 | 3,000 |
| 1995/02/22 | 322 | 325 | 321 | 325 | 10,000 |
| 1995/02/21 | 315 | 322 | 315 | 315 | 4,000 |
| 1995/02/17 | 320 | 320 | 311 | 312 | 20,000 |
| 1995/02/16 | 320 | 320 | 311 | 311 | 3,000 |
| 1995/02/15 | 322 | 322 | 320 | 320 | 5,000 |
| 1995/02/13 | 320 | 325 | 315 | 325 | 8,000 |
| 1995/02/10 | 325 | 325 | 322 | 322 | 2,000 |
| 1995/02/09 | 329 | 330 | 321 | 321 | 7,000 |
| 1995/02/08 | 323 | 329 | 323 | 329 | 5,000 |
| 1995/02/07 | 328 | 330 | 328 | 330 | 9,000 |
| 1995/02/06 | 330 | 330 | 330 | 330 | 1,000 |
| 1995/02/03 | 327 | 327 | 322 | 327 | 10,000 |
| 1995/02/02 | 331 | 331 | 330 | 330 | 3,000 |
| 1995/02/01 | 331 | 340 | 331 | 333 | 9,000 |
| 1995/01/31 | 330 | 345 | 330 | 331 | 26,000 |
| 1995/01/30 | 328 | 328 | 327 | 327 | 11,000 |
| 1995/01/27 | 330 | 331 | 327 | 327 | 16,000 |
| 1995/01/26 | 339 | 339 | 330 | 330 | 10,000 |
| 1995/01/25 | 330 | 340 | 330 | 340 | 15,000 |
| 1995/01/24 | 325 | 329 | 320 | 320 | 14,000 |
| 1995/01/23 | 332 | 334 | 330 | 330 | 13,000 |
| 1995/01/20 | 336 | 336 | 330 | 330 | 12,000 |
| 1995/01/19 | 340 | 340 | 340 | 340 | 12,000 |
| 1995/01/18 | 340 | 340 | 336 | 336 | 6,000 |
| 1995/01/17 | 343 | 343 | 339 | 341 | 5,000 |
| 1995/01/13 | 348 | 350 | 348 | 350 | 12,000 |
| 1995/01/12 | 350 | 350 | 350 | 350 | 7,000 |
| 1995/01/11 | 350 | 350 | 345 | 347 | 5,000 |
| 1995/01/10 | 350 | 350 | 347 | 350 | 9,000 |
| 1995/01/09 | 350 | 355 | 350 | 350 | 12,000 |
| 1995/01/06 | 358 | 358 | 345 | 350 | 11,000 |
| 1995/01/05 | 357 | 357 | 357 | 357 | 3,000 |
| 1995/01/04 | 357 | 360 | 357 | 360 | 3,000 |