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 |
|---|---|---|---|---|---|
| 1996/12/30 | 327 | 327 | 321 | 327 | 11,000 |
| 1996/12/27 | 323 | 328 | 323 | 327 | 37,000 |
| 1996/12/26 | 337 | 340 | 321 | 328 | 55,000 |
| 1996/12/25 | 325 | 334 | 325 | 333 | 37,000 |
| 1996/12/24 | 340 | 340 | 330 | 330 | 75,000 |
| 1996/12/20 | 350 | 351 | 340 | 346 | 60,000 |
| 1996/12/19 | 366 | 367 | 351 | 351 | 61,000 |
| 1996/12/18 | 385 | 388 | 365 | 365 | 41,000 |
| 1996/12/17 | 390 | 398 | 385 | 385 | 33,000 |
| 1996/12/16 | 400 | 400 | 390 | 396 | 22,000 |
| 1996/12/13 | 400 | 400 | 390 | 390 | 51,000 |
| 1996/12/12 | 400 | 405 | 400 | 405 | 21,000 |
| 1996/12/11 | 406 | 406 | 400 | 400 | 23,000 |
| 1996/12/10 | 415 | 415 | 408 | 410 | 12,000 |
| 1996/12/09 | 420 | 420 | 415 | 415 | 9,000 |
| 1996/12/06 | 420 | 425 | 400 | 415 | 36,000 |
| 1996/12/05 | 415 | 415 | 410 | 415 | 32,000 |
| 1996/12/04 | 415 | 416 | 413 | 413 | 22,000 |
| 1996/12/03 | 421 | 424 | 415 | 418 | 39,000 |
| 1996/12/02 | 420 | 425 | 418 | 420 | 19,000 |
| 1996/11/29 | 420 | 425 | 415 | 421 | 45,000 |
| 1996/11/28 | 431 | 436 | 425 | 425 | 62,000 |
| 1996/11/27 | 441 | 448 | 431 | 431 | 90,000 |
| 1996/11/26 | 456 | 465 | 440 | 440 | 47,000 |
| 1996/11/25 | 450 | 455 | 450 | 453 | 23,000 |
| 1996/11/22 | 451 | 451 | 431 | 441 | 158,000 |
| 1996/11/21 | 470 | 475 | 452 | 454 | 110,000 |
| 1996/11/20 | 484 | 488 | 475 | 475 | 47,000 |
| 1996/11/19 | 495 | 495 | 483 | 483 | 26,000 |
| 1996/11/18 | 513 | 515 | 492 | 505 | 39,000 |
| 1996/11/15 | 520 | 523 | 498 | 498 | 289,000 |
| 1996/11/14 | 507 | 530 | 507 | 524 | 355,000 |
| 1996/11/13 | 500 | 514 | 499 | 501 | 185,000 |
| 1996/11/12 | 500 | 505 | 496 | 498 | 56,000 |
| 1996/11/11 | 515 | 515 | 496 | 498 | 17,000 |
| 1996/11/08 | 490 | 515 | 490 | 515 | 59,000 |
| 1996/11/07 | 529 | 530 | 500 | 500 | 158,000 |
| 1996/11/06 | 490 | 528 | 490 | 525 | 161,000 |
| 1996/11/05 | 509 | 509 | 490 | 490 | 65,000 |
| 1996/11/01 | 515 | 516 | 487 | 487 | 107,000 |
| 1996/10/31 | 480 | 537 | 480 | 500 | 277,000 |
| 1996/10/30 | 450 | 460 | 450 | 458 | 27,000 |
| 1996/10/29 | 450 | 455 | 435 | 455 | 37,000 |
| 1996/10/25 | 431 | 435 | 420 | 420 | 23,000 |
| 1996/10/24 | 428 | 437 | 428 | 430 | 7,000 |
| 1996/10/23 | 443 | 443 | 425 | 426 | 17,000 |
| 1996/10/22 | 460 | 465 | 445 | 450 | 18,000 |
| 1996/10/21 | 470 | 480 | 470 | 470 | 36,000 |
| 1996/10/18 | 450 | 480 | 450 | 470 | 113,000 |
| 1996/10/17 | 443 | 450 | 443 | 450 | 16,000 |
| 1996/10/16 | 416 | 430 | 416 | 418 | 28,000 |
| 1996/10/15 | 406 | 409 | 406 | 409 | 7,000 |
| 1996/10/14 | 415 | 415 | 401 | 401 | 47,000 |
| 1996/10/11 | 415 | 415 | 405 | 410 | 31,000 |
| 1996/10/09 | 434 | 434 | 423 | 423 | 21,000 |
| 1996/10/08 | 440 | 445 | 431 | 431 | 45,000 |
| 1996/10/07 | 459 | 459 | 435 | 440 | 27,000 |
| 1996/10/04 | 454 | 459 | 452 | 459 | 38,000 |
| 1996/10/03 | 475 | 479 | 450 | 450 | 16,000 |
| 1996/10/02 | 480 | 480 | 470 | 475 | 33,000 |
| 1996/10/01 | 454 | 480 | 454 | 480 | 46,000 |
| 1996/09/30 | 431 | 450 | 431 | 450 | 10,000 |
| 1996/09/27 | 426 | 431 | 421 | 431 | 29,000 |
| 1996/09/26 | 442 | 442 | 424 | 425 | 72,000 |
| 1996/09/25 | 441 | 445 | 441 | 442 | 9,000 |
| 1996/09/24 | 450 | 450 | 442 | 450 | 25,000 |
| 1996/09/20 | 452 | 452 | 451 | 451 | 31,000 |
| 1996/09/19 | 457 | 457 | 453 | 453 | 11,000 |
| 1996/09/18 | 461 | 465 | 456 | 457 | 12,000 |
| 1996/09/17 | 456 | 465 | 455 | 456 | 25,000 |
| 1996/09/13 | 465 | 465 | 453 | 453 | 18,000 |
| 1996/09/12 | 453 | 460 | 453 | 460 | 11,000 |
| 1996/09/11 | 456 | 456 | 451 | 453 | 10,000 |
| 1996/09/10 | 458 | 458 | 451 | 451 | 14,000 |
| 1996/09/09 | 461 | 466 | 456 | 456 | 28,000 |
| 1996/09/06 | 468 | 475 | 466 | 466 | 11,000 |
| 1996/09/05 | 461 | 467 | 461 | 467 | 9,000 |
| 1996/09/04 | 451 | 462 | 451 | 461 | 22,000 |
| 1996/09/03 | 450 | 455 | 450 | 450 | 15,000 |
| 1996/09/02 | 450 | 465 | 450 | 456 | 17,000 |
| 1996/08/30 | 465 | 471 | 461 | 461 | 55,000 |
| 1996/08/29 | 470 | 470 | 462 | 470 | 8,000 |
| 1996/08/28 | 480 | 490 | 470 | 470 | 43,000 |
| 1996/08/27 | 489 | 490 | 480 | 480 | 18,000 |
| 1996/08/26 | 489 | 494 | 481 | 481 | 16,000 |
| 1996/08/23 | 500 | 503 | 487 | 487 | 16,000 |
| 1996/08/22 | 530 | 530 | 500 | 500 | 31,000 |
| 1996/08/21 | 524 | 530 | 505 | 530 | 48,000 |
| 1996/08/20 | 510 | 520 | 502 | 511 | 47,000 |
| 1996/08/19 | 472 | 500 | 472 | 500 | 23,000 |
| 1996/08/16 | 472 | 479 | 472 | 477 | 21,000 |
| 1996/08/15 | 440 | 470 | 440 | 470 | 39,000 |
| 1996/08/14 | 452 | 465 | 450 | 450 | 44,000 |
| 1996/08/13 | 420 | 452 | 416 | 452 | 43,000 |
| 1996/08/12 | 415 | 420 | 411 | 415 | 58,000 |
| 1996/08/09 | 452 | 455 | 410 | 410 | 167,000 |
| 1996/08/08 | 471 | 480 | 450 | 451 | 65,000 |
| 1996/08/07 | 500 | 510 | 470 | 470 | 28,000 |
| 1996/08/06 | 485 | 500 | 485 | 500 | 20,000 |
| 1996/08/05 | 510 | 538 | 510 | 520 | 31,000 |
| 1996/08/02 | 500 | 515 | 500 | 500 | 44,000 |
| 1996/08/01 | 456 | 470 | 450 | 470 | 61,000 |
| 1996/07/31 | 468 | 468 | 450 | 455 | 85,000 |
| 1996/07/30 | 495 | 499 | 468 | 468 | 55,000 |
| 1996/07/29 | 526 | 526 | 515 | 515 | 55,000 |
| 1996/07/26 | 532 | 545 | 523 | 528 | 23,000 |
| 1996/07/25 | 532 | 532 | 512 | 512 | 42,000 |
| 1996/07/24 | 550 | 550 | 530 | 532 | 47,000 |
| 1996/07/23 | 551 | 557 | 551 | 555 | 31,000 |
| 1996/07/22 | 589 | 589 | 570 | 570 | 13,000 |
| 1996/07/19 | 570 | 590 | 570 | 590 | 19,000 |
| 1996/07/18 | 551 | 560 | 550 | 560 | 14,000 |
| 1996/07/17 | 552 | 562 | 550 | 550 | 39,000 |
| 1996/07/16 | 555 | 565 | 552 | 552 | 36,000 |
| 1996/07/15 | 569 | 569 | 551 | 552 | 43,000 |
| 1996/07/12 | 570 | 580 | 569 | 569 | 17,000 |
| 1996/07/11 | 580 | 582 | 567 | 576 | 46,000 |
| 1996/07/10 | 583 | 591 | 576 | 581 | 26,000 |
| 1996/07/09 | 580 | 582 | 571 | 580 | 50,000 |
| 1996/07/08 | 581 | 586 | 581 | 581 | 15,000 |
| 1996/07/05 | 591 | 600 | 590 | 595 | 10,000 |
| 1996/07/04 | 590 | 590 | 585 | 590 | 22,000 |
| 1996/07/03 | 591 | 595 | 580 | 585 | 38,000 |
| 1996/07/02 | 620 | 630 | 611 | 611 | 60,000 |
| 1996/07/01 | 620 | 630 | 602 | 615 | 95,000 |
| 1996/06/28 | 576 | 600 | 564 | 600 | 74,000 |
| 1996/06/27 | 581 | 590 | 570 | 570 | 40,000 |
| 1996/06/26 | 600 | 600 | 581 | 581 | 41,000 |
| 1996/06/25 | 580 | 600 | 570 | 595 | 50,000 |
| 1996/06/24 | 585 | 585 | 575 | 580 | 42,000 |
| 1996/06/21 | 589 | 590 | 575 | 575 | 82,000 |
| 1996/06/20 | 591 | 592 | 570 | 579 | 85,000 |
| 1996/06/19 | 591 | 601 | 580 | 600 | 82,000 |
| 1996/06/18 | 592 | 600 | 590 | 600 | 46,000 |
| 1996/06/17 | 630 | 630 | 600 | 610 | 39,000 |
| 1996/06/14 | 650 | 652 | 625 | 630 | 84,000 |
| 1996/06/13 | 655 | 680 | 644 | 653 | 199,000 |
| 1996/06/12 | 610 | 650 | 610 | 645 | 193,000 |
| 1996/06/11 | 553 | 580 | 553 | 580 | 65,000 |
| 1996/06/10 | 551 | 590 | 540 | 550 | 100,000 |
| 1996/06/07 | 560 | 580 | 540 | 555 | 151,000 |
| 1996/06/06 | 610 | 610 | 575 | 580 | 100,000 |
| 1996/06/05 | 640 | 650 | 600 | 600 | 160,000 |
| 1996/06/04 | 570 | 616 | 570 | 610 | 248,000 |
| 1996/06/03 | 640 | 650 | 560 | 560 | 132,000 |
| 1996/05/31 | 676 | 676 | 648 | 660 | 107,000 |
| 1996/05/30 | 685 | 708 | 670 | 675 | 177,000 |
| 1996/05/29 | 672 | 682 | 661 | 670 | 139,000 |
| 1996/05/28 | 680 | 680 | 660 | 670 | 122,000 |
| 1996/05/27 | 696 | 720 | 650 | 685 | 511,000 |
| 1996/05/24 | 764 | 764 | 700 | 705 | 311,000 |
| 1996/05/23 | 810 | 810 | 740 | 754 | 363,000 |
| 1996/05/22 | 842 | 845 | 802 | 807 | 384,000 |
| 1996/05/21 | 840 | 857 | 800 | 802 | 404,000 |
| 1996/05/20 | 864 | 873 | 831 | 836 | 329,000 |
| 1996/05/17 | 829 | 890 | 792 | 844 | 903,000 |
| 1996/05/16 | 880 | 880 | 829 | 840 | 944,000 |
| 1996/05/15 | 880 | 921 | 855 | 910 | 2,541,000 |
| 1996/05/14 | 830 | 870 | 777 | 870 | 3,386,000 |
| 1996/05/13 | 840 | 840 | 840 | 840 | 1,090,000 |
| 1996/05/10 | 630 | 740 | 628 | 740 | 1,118,000 |
| 1996/05/09 | 640 | 650 | 626 | 640 | 311,000 |
| 1996/05/08 | 640 | 640 | 615 | 620 | 313,000 |
| 1996/05/07 | 679 | 680 | 640 | 660 | 412,000 |
| 1996/05/02 | 656 | 676 | 646 | 669 | 777,000 |
| 1996/05/01 | 610 | 651 | 609 | 646 | 508,000 |
| 1996/04/30 | 589 | 614 | 588 | 600 | 366,000 |
| 1996/04/26 | 606 | 620 | 580 | 601 | 380,000 |
| 1996/04/25 | 633 | 640 | 599 | 604 | 373,000 |
| 1996/04/24 | 640 | 697 | 639 | 653 | 1,226,000 |
| 1996/04/23 | 624 | 651 | 580 | 635 | 1,695,000 |
| 1996/04/22 | 514 | 604 | 514 | 604 | 828,000 |
| 1996/04/19 | 495 | 505 | 495 | 504 | 74,000 |
| 1996/04/18 | 510 | 511 | 495 | 495 | 103,000 |
| 1996/04/17 | 510 | 513 | 506 | 510 | 106,000 |
| 1996/04/16 | 536 | 537 | 510 | 511 | 121,000 |
| 1996/04/15 | 539 | 550 | 533 | 535 | 83,000 |
| 1996/04/12 | 564 | 565 | 532 | 532 | 149,000 |
| 1996/04/11 | 555 | 575 | 551 | 554 | 277,000 |
| 1996/04/10 | 538 | 550 | 525 | 545 | 255,000 |
| 1996/04/09 | 574 | 585 | 548 | 548 | 735,000 |
| 1996/04/08 | 570 | 579 | 556 | 565 | 875,000 |
| 1996/04/05 | 571 | 571 | 545 | 550 | 1,373,000 |
| 1996/04/04 | 492 | 572 | 489 | 561 | 3,532,000 |
| 1996/04/03 | 455 | 520 | 450 | 492 | 1,796,000 |
| 1996/04/02 | 404 | 460 | 402 | 460 | 387,000 |
| 1996/04/01 | 395 | 395 | 395 | 395 | 11,000 |
| 1996/03/29 | 390 | 390 | 390 | 390 | 11,000 |
| 1996/03/28 | 392 | 392 | 390 | 390 | 2,000 |
| 1996/03/27 | 395 | 395 | 387 | 387 | 3,000 |
| 1996/03/26 | 386 | 395 | 386 | 395 | 19,000 |
| 1996/03/25 | 394 | 394 | 394 | 394 | 3,000 |
| 1996/03/22 | 386 | 390 | 381 | 385 | 11,000 |
| 1996/03/21 | 376 | 380 | 376 | 380 | 12,000 |
| 1996/03/19 | 376 | 376 | 374 | 374 | 6,000 |
| 1996/03/18 | 356 | 371 | 356 | 371 | 4,000 |
| 1996/03/15 | 355 | 361 | 355 | 361 | 8,000 |
| 1996/03/14 | 355 | 355 | 355 | 355 | 12,000 |
| 1996/03/13 | 357 | 360 | 357 | 360 | 3,000 |
| 1996/03/12 | 352 | 357 | 352 | 357 | 6,000 |
| 1996/03/11 | 360 | 360 | 350 | 351 | 6,000 |
| 1996/03/08 | 367 | 367 | 365 | 365 | 9,000 |
| 1996/03/07 | 370 | 370 | 367 | 367 | 11,000 |
| 1996/03/06 | 375 | 378 | 375 | 375 | 3,000 |
| 1996/03/05 | 378 | 380 | 371 | 380 | 9,000 |
| 1996/03/04 | 367 | 370 | 366 | 370 | 11,000 |
| 1996/03/01 | 370 | 370 | 370 | 370 | 1,000 |
| 1996/02/29 | 379 | 379 | 379 | 379 | 3,000 |
| 1996/02/28 | 379 | 379 | 366 | 366 | 10,000 |
| 1996/02/27 | 380 | 380 | 379 | 379 | 5,000 |
| 1996/02/26 | 380 | 381 | 380 | 381 | 5,000 |
| 1996/02/23 | 381 | 390 | 381 | 390 | 14,000 |
| 1996/02/22 | 386 | 386 | 381 | 381 | 10,000 |
| 1996/02/21 | 392 | 392 | 390 | 390 | 6,000 |
| 1996/02/20 | 399 | 399 | 395 | 395 | 7,000 |
| 1996/02/19 | 395 | 400 | 380 | 400 | 45,000 |
| 1996/02/16 | 406 | 410 | 390 | 395 | 55,000 |
| 1996/02/15 | 408 | 420 | 405 | 405 | 142,000 |
| 1996/02/14 | 400 | 405 | 399 | 405 | 44,000 |
| 1996/02/13 | 399 | 400 | 398 | 398 | 28,000 |
| 1996/02/09 | 398 | 405 | 395 | 395 | 38,000 |
| 1996/02/08 | 400 | 400 | 393 | 396 | 57,000 |
| 1996/02/07 | 386 | 400 | 386 | 400 | 43,000 |
| 1996/02/06 | 386 | 386 | 385 | 385 | 3,000 |
| 1996/02/05 | 390 | 395 | 385 | 385 | 24,000 |
| 1996/02/02 | 395 | 396 | 388 | 390 | 36,000 |
| 1996/02/01 | 399 | 399 | 391 | 391 | 42,000 |
| 1996/01/31 | 398 | 400 | 394 | 400 | 54,000 |
| 1996/01/30 | 385 | 400 | 385 | 390 | 61,000 |
| 1996/01/29 | 377 | 384 | 376 | 381 | 23,000 |
| 1996/01/26 | 371 | 375 | 371 | 373 | 6,000 |
| 1996/01/25 | 370 | 371 | 370 | 371 | 25,000 |
| 1996/01/24 | 372 | 372 | 370 | 370 | 11,000 |
| 1996/01/23 | 370 | 370 | 370 | 370 | 8,000 |
| 1996/01/22 | 370 | 370 | 366 | 370 | 13,000 |
| 1996/01/19 | 377 | 377 | 366 | 366 | 52,000 |
| 1996/01/18 | 381 | 383 | 372 | 372 | 28,000 |
| 1996/01/17 | 402 | 409 | 382 | 383 | 203,000 |
| 1996/01/16 | 370 | 403 | 364 | 399 | 152,000 |
| 1996/01/12 | 356 | 370 | 356 | 366 | 26,000 |
| 1996/01/11 | 365 | 365 | 354 | 355 | 24,000 |
| 1996/01/10 | 356 | 365 | 355 | 363 | 35,000 |
| 1996/01/09 | 346 | 355 | 346 | 355 | 27,000 |
| 1996/01/08 | 345 | 350 | 340 | 345 | 10,000 |
| 1996/01/05 | 351 | 351 | 340 | 340 | 17,000 |
| 1996/01/04 | 350 | 350 | 348 | 350 | 16,000 |