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 |
---|---|---|---|---|---|
1997/12/30 | 105 | 105 | 100 | 100 | 11,000 |
1997/12/29 | 96 | 101 | 96 | 100 | 17,000 |
1997/12/26 | 106 | 106 | 95 | 96 | 13,000 |
1997/12/25 | 91 | 107 | 91 | 96 | 8,000 |
1997/12/24 | 100 | 104 | 100 | 104 | 14,000 |
1997/12/22 | 99 | 107 | 99 | 106 | 9,000 |
1997/12/19 | 110 | 110 | 100 | 100 | 17,000 |
1997/12/18 | 120 | 120 | 116 | 116 | 11,000 |
1997/12/17 | 114 | 119 | 114 | 119 | 27,000 |
1997/12/16 | 115 | 116 | 111 | 116 | 13,000 |
1997/12/15 | 124 | 124 | 115 | 115 | 15,000 |
1997/12/12 | 127 | 129 | 125 | 125 | 12,000 |
1997/12/11 | 130 | 130 | 126 | 127 | 21,000 |
1997/12/10 | 130 | 135 | 130 | 135 | 7,000 |
1997/12/09 | 140 | 140 | 130 | 131 | 14,000 |
1997/12/08 | 146 | 146 | 146 | 146 | 6,000 |
1997/12/05 | 131 | 135 | 131 | 131 | 6,000 |
1997/12/04 | 136 | 136 | 135 | 135 | 5,000 |
1997/12/03 | 131 | 131 | 131 | 131 | 2,000 |
1997/12/02 | 140 | 145 | 140 | 145 | 17,000 |
1997/12/01 | 126 | 138 | 126 | 135 | 28,000 |
1997/11/28 | 130 | 131 | 130 | 131 | 12,000 |
1997/11/27 | 147 | 147 | 135 | 142 | 13,000 |
1997/11/26 | 150 | 151 | 150 | 150 | 18,000 |
1997/11/25 | 163 | 163 | 155 | 155 | 10,000 |
1997/11/21 | 165 | 165 | 165 | 165 | 8,000 |
1997/11/20 | 165 | 168 | 161 | 161 | 8,000 |
1997/11/19 | 165 | 165 | 165 | 165 | 5,000 |
1997/11/18 | 160 | 167 | 160 | 167 | 18,000 |
1997/11/17 | 160 | 161 | 155 | 161 | 4,000 |
1997/11/14 | 167 | 167 | 155 | 155 | 17,000 |
1997/11/13 | 165 | 167 | 165 | 167 | 22,000 |
1997/11/12 | 166 | 174 | 165 | 165 | 8,000 |
1997/11/11 | 165 | 165 | 165 | 165 | 6,000 |
1997/11/10 | 159 | 165 | 159 | 165 | 6,000 |
1997/11/07 | 160 | 160 | 160 | 160 | 6,000 |
1997/11/06 | 166 | 170 | 160 | 165 | 27,000 |
1997/11/05 | 178 | 178 | 162 | 162 | 11,000 |
1997/11/04 | 190 | 190 | 180 | 180 | 5,000 |
1997/10/31 | 178 | 180 | 177 | 180 | 10,000 |
1997/10/28 | 166 | 166 | 162 | 165 | 34,000 |
1997/10/27 | 172 | 172 | 172 | 172 | 3,000 |
1997/10/24 | 171 | 171 | 171 | 171 | 4,000 |
1997/10/23 | 175 | 195 | 175 | 181 | 14,000 |
1997/10/22 | 169 | 169 | 168 | 168 | 2,000 |
1997/10/21 | 165 | 168 | 165 | 165 | 18,000 |
1997/10/20 | 165 | 168 | 165 | 165 | 4,000 |
1997/10/17 | 165 | 165 | 165 | 165 | 9,000 |
1997/10/16 | 159 | 167 | 159 | 165 | 11,000 |
1997/10/15 | 164 | 168 | 162 | 165 | 13,000 |
1997/10/14 | 160 | 167 | 160 | 167 | 4,000 |
1997/10/13 | 158 | 165 | 158 | 165 | 19,000 |
1997/10/09 | 156 | 158 | 156 | 158 | 9,000 |
1997/10/07 | 156 | 156 | 151 | 155 | 15,000 |
1997/10/06 | 155 | 155 | 151 | 155 | 4,000 |
1997/10/03 | 151 | 155 | 151 | 155 | 17,000 |
1997/10/02 | 151 | 151 | 151 | 151 | 24,000 |
1997/10/01 | 165 | 165 | 151 | 151 | 16,000 |
1997/09/30 | 169 | 174 | 168 | 170 | 64,000 |
1997/09/29 | 180 | 180 | 169 | 170 | 20,000 |
1997/09/26 | 190 | 190 | 170 | 170 | 9,000 |
1997/09/25 | 190 | 190 | 184 | 190 | 13,000 |
1997/09/24 | 190 | 200 | 190 | 190 | 14,000 |
1997/09/22 | 205 | 205 | 200 | 200 | 39,000 |
1997/09/19 | 205 | 205 | 203 | 205 | 26,000 |
1997/09/18 | 206 | 206 | 206 | 206 | 18,000 |
1997/09/17 | 206 | 210 | 206 | 206 | 5,000 |
1997/09/16 | 211 | 211 | 206 | 206 | 15,000 |
1997/09/12 | 211 | 211 | 210 | 210 | 17,000 |
1997/09/11 | 213 | 213 | 211 | 211 | 7,000 |
1997/09/10 | 212 | 213 | 211 | 211 | 14,000 |
1997/09/09 | 212 | 212 | 211 | 211 | 11,000 |
1997/09/08 | 212 | 222 | 212 | 222 | 8,000 |
1997/09/05 | 213 | 213 | 212 | 212 | 7,000 |
1997/09/03 | 212 | 212 | 211 | 212 | 3,000 |
1997/09/02 | 216 | 221 | 211 | 211 | 3,000 |
1997/09/01 | 221 | 221 | 221 | 221 | 9,000 |
1997/08/29 | 221 | 221 | 221 | 221 | 2,000 |
1997/08/28 | 211 | 221 | 211 | 211 | 8,000 |
1997/08/26 | 211 | 211 | 210 | 210 | 7,000 |
1997/08/25 | 206 | 206 | 206 | 206 | 11,000 |
1997/08/22 | 215 | 215 | 205 | 205 | 11,000 |
1997/08/21 | 206 | 215 | 206 | 214 | 6,000 |
1997/08/18 | 215 | 215 | 205 | 205 | 8,000 |
1997/08/14 | 210 | 215 | 210 | 215 | 3,000 |
1997/08/13 | 205 | 210 | 205 | 205 | 21,000 |
1997/08/12 | 206 | 206 | 205 | 205 | 8,000 |
1997/08/11 | 200 | 205 | 200 | 205 | 19,000 |
1997/08/08 | 210 | 210 | 205 | 208 | 16,000 |
1997/08/07 | 225 | 225 | 210 | 210 | 10,000 |
1997/08/06 | 205 | 210 | 205 | 210 | 19,000 |
1997/08/05 | 205 | 210 | 205 | 205 | 19,000 |
1997/08/04 | 207 | 210 | 205 | 205 | 24,000 |
1997/08/01 | 219 | 220 | 205 | 205 | 23,000 |
1997/07/31 | 231 | 231 | 220 | 220 | 29,000 |
1997/07/30 | 228 | 234 | 225 | 230 | 25,000 |
1997/07/29 | 240 | 240 | 227 | 227 | 18,000 |
1997/07/28 | 230 | 230 | 226 | 230 | 10,000 |
1997/07/25 | 239 | 239 | 230 | 231 | 7,000 |
1997/07/24 | 238 | 242 | 230 | 242 | 16,000 |
1997/07/23 | 247 | 249 | 245 | 248 | 15,000 |
1997/07/22 | 250 | 251 | 245 | 245 | 5,000 |
1997/07/18 | 254 | 254 | 252 | 252 | 13,000 |
1997/07/17 | 251 | 254 | 251 | 254 | 6,000 |
1997/07/16 | 265 | 265 | 265 | 265 | 6,000 |
1997/07/15 | 257 | 257 | 255 | 255 | 9,000 |
1997/07/11 | 261 | 261 | 256 | 257 | 9,000 |
1997/07/10 | 259 | 260 | 259 | 259 | 8,000 |
1997/07/09 | 266 | 270 | 256 | 257 | 18,000 |
1997/07/08 | 270 | 270 | 265 | 265 | 10,000 |
1997/07/07 | 277 | 277 | 270 | 270 | 9,000 |
1997/07/04 | 272 | 272 | 266 | 266 | 21,000 |
1997/07/03 | 275 | 275 | 270 | 275 | 19,000 |
1997/07/02 | 280 | 280 | 279 | 279 | 13,000 |
1997/07/01 | 282 | 283 | 281 | 281 | 9,000 |
1997/06/30 | 286 | 290 | 282 | 282 | 11,000 |
1997/06/27 | 285 | 285 | 281 | 281 | 7,000 |
1997/06/26 | 285 | 294 | 284 | 285 | 16,000 |
1997/06/25 | 284 | 290 | 284 | 286 | 15,000 |
1997/06/24 | 284 | 290 | 281 | 289 | 16,000 |
1997/06/23 | 300 | 300 | 291 | 291 | 20,000 |
1997/06/20 | 309 | 309 | 302 | 302 | 19,000 |
1997/06/19 | 310 | 310 | 301 | 310 | 46,000 |
1997/06/18 | 320 | 320 | 301 | 305 | 32,000 |
1997/06/17 | 333 | 341 | 315 | 315 | 159,000 |
1997/06/16 | 335 | 335 | 315 | 323 | 206,000 |
1997/06/13 | 262 | 319 | 262 | 301 | 197,000 |
1997/06/12 | 262 | 262 | 260 | 262 | 30,000 |
1997/06/11 | 262 | 264 | 262 | 262 | 6,000 |
1997/06/10 | 262 | 265 | 262 | 265 | 6,000 |
1997/06/09 | 262 | 262 | 262 | 262 | 11,000 |
1997/06/06 | 262 | 265 | 261 | 261 | 12,000 |
1997/06/05 | 265 | 265 | 262 | 263 | 15,000 |
1997/06/04 | 270 | 270 | 268 | 268 | 10,000 |
1997/06/03 | 267 | 268 | 263 | 263 | 14,000 |
1997/06/02 | 271 | 271 | 261 | 261 | 25,000 |
1997/05/30 | 278 | 278 | 266 | 270 | 12,000 |
1997/05/29 | 265 | 265 | 263 | 263 | 23,000 |
1997/05/28 | 260 | 270 | 255 | 265 | 61,000 |
1997/05/27 | 260 | 260 | 260 | 260 | 13,000 |
1997/05/26 | 265 | 265 | 261 | 263 | 32,000 |
1997/05/23 | 261 | 267 | 261 | 263 | 4,000 |
1997/05/22 | 265 | 265 | 260 | 260 | 57,000 |
1997/05/21 | 270 | 270 | 266 | 266 | 21,000 |
1997/05/20 | 280 | 284 | 270 | 270 | 33,000 |
1997/05/19 | 269 | 284 | 269 | 284 | 27,000 |
1997/05/16 | 268 | 268 | 264 | 265 | 20,000 |
1997/05/15 | 272 | 272 | 268 | 268 | 60,000 |
1997/05/14 | 255 | 270 | 254 | 270 | 66,000 |
1997/05/13 | 259 | 262 | 255 | 255 | 51,000 |
1997/05/12 | 255 | 265 | 255 | 260 | 22,000 |
1997/05/09 | 270 | 270 | 263 | 270 | 14,000 |
1997/05/08 | 276 | 276 | 262 | 262 | 29,000 |
1997/05/07 | 276 | 285 | 275 | 276 | 26,000 |
1997/05/06 | 270 | 290 | 270 | 275 | 44,000 |
1997/05/02 | 265 | 265 | 260 | 260 | 14,000 |
1997/05/01 | 270 | 270 | 264 | 264 | 27,000 |
1997/04/30 | 260 | 261 | 251 | 259 | 47,000 |
1997/04/28 | 255 | 255 | 251 | 251 | 6,000 |
1997/04/25 | 275 | 275 | 270 | 270 | 12,000 |
1997/04/24 | 291 | 291 | 275 | 275 | 13,000 |
1997/04/23 | 299 | 299 | 285 | 285 | 12,000 |
1997/04/22 | 300 | 323 | 300 | 300 | 60,000 |
1997/04/21 | 286 | 300 | 281 | 300 | 17,000 |
1997/04/18 | 280 | 283 | 271 | 271 | 25,000 |
1997/04/17 | 260 | 270 | 255 | 270 | 33,000 |
1997/04/16 | 229 | 240 | 229 | 235 | 20,000 |
1997/04/15 | 212 | 219 | 210 | 219 | 22,000 |
1997/04/14 | 215 | 215 | 215 | 215 | 7,000 |
1997/04/11 | 205 | 210 | 200 | 210 | 24,000 |
1997/04/10 | 223 | 223 | 210 | 210 | 29,000 |
1997/04/09 | 228 | 228 | 226 | 226 | 17,000 |
1997/04/08 | 232 | 232 | 228 | 228 | 27,000 |
1997/04/07 | 249 | 249 | 231 | 232 | 20,000 |
1997/04/04 | 262 | 262 | 251 | 251 | 25,000 |
1997/04/02 | 261 | 264 | 260 | 260 | 13,000 |
1997/04/01 | 270 | 270 | 262 | 269 | 9,000 |
1997/03/31 | 282 | 285 | 275 | 275 | 14,000 |
1997/03/28 | 282 | 283 | 282 | 282 | 21,000 |
1997/03/27 | 281 | 282 | 281 | 282 | 12,000 |
1997/03/26 | 283 | 290 | 280 | 280 | 11,000 |
1997/03/25 | 281 | 285 | 281 | 281 | 6,000 |
1997/03/24 | 280 | 281 | 280 | 281 | 10,000 |
1997/03/19 | 280 | 282 | 280 | 280 | 16,000 |
1997/03/18 | 282 | 282 | 280 | 280 | 24,000 |
1997/03/17 | 282 | 283 | 282 | 282 | 5,000 |
1997/03/14 | 292 | 294 | 290 | 290 | 15,000 |
1997/03/13 | 289 | 290 | 286 | 290 | 12,000 |
1997/03/11 | 282 | 285 | 282 | 285 | 5,000 |
1997/03/10 | 285 | 285 | 281 | 282 | 10,000 |
1997/03/07 | 293 | 293 | 285 | 285 | 19,000 |
1997/03/06 | 293 | 295 | 293 | 293 | 10,000 |
1997/03/05 | 296 | 296 | 295 | 295 | 10,000 |
1997/03/04 | 300 | 300 | 295 | 296 | 10,000 |
1997/03/03 | 301 | 301 | 291 | 300 | 8,000 |
1997/02/28 | 309 | 309 | 301 | 305 | 11,000 |
1997/02/27 | 305 | 307 | 305 | 307 | 7,000 |
1997/02/26 | 300 | 305 | 300 | 305 | 24,000 |
1997/02/25 | 301 | 315 | 301 | 305 | 7,000 |
1997/02/24 | 300 | 320 | 300 | 320 | 13,000 |
1997/02/21 | 300 | 315 | 300 | 315 | 9,000 |
1997/02/20 | 285 | 300 | 285 | 295 | 13,000 |
1997/02/19 | 292 | 296 | 281 | 281 | 40,000 |
1997/02/18 | 290 | 299 | 290 | 291 | 11,000 |
1997/02/17 | 290 | 295 | 290 | 290 | 13,000 |
1997/02/14 | 290 | 295 | 285 | 290 | 17,000 |
1997/02/13 | 298 | 300 | 295 | 295 | 16,000 |
1997/02/12 | 296 | 297 | 296 | 297 | 2,000 |
1997/02/10 | 290 | 295 | 290 | 295 | 14,000 |
1997/02/07 | 300 | 300 | 280 | 280 | 27,000 |
1997/02/06 | 311 | 311 | 305 | 305 | 18,000 |
1997/02/05 | 315 | 315 | 310 | 311 | 13,000 |
1997/02/04 | 312 | 312 | 311 | 311 | 4,000 |
1997/02/03 | 311 | 311 | 311 | 311 | 1,000 |
1997/01/31 | 314 | 314 | 307 | 310 | 47,000 |
1997/01/30 | 311 | 311 | 310 | 310 | 7,000 |
1997/01/29 | 310 | 311 | 310 | 310 | 11,000 |
1997/01/28 | 320 | 320 | 315 | 316 | 18,000 |
1997/01/27 | 332 | 332 | 316 | 316 | 8,000 |
1997/01/24 | 326 | 332 | 326 | 332 | 19,000 |
1997/01/23 | 339 | 339 | 321 | 326 | 14,000 |
1997/01/22 | 321 | 331 | 321 | 330 | 11,000 |
1997/01/21 | 330 | 340 | 325 | 340 | 15,000 |
1997/01/20 | 360 | 360 | 350 | 350 | 21,000 |
1997/01/17 | 350 | 360 | 346 | 355 | 43,000 |
1997/01/16 | 320 | 355 | 320 | 345 | 33,000 |
1997/01/14 | 305 | 316 | 303 | 316 | 25,000 |
1997/01/13 | 291 | 305 | 291 | 305 | 29,000 |
1997/01/10 | 284 | 290 | 280 | 285 | 72,000 |
1997/01/09 | 310 | 310 | 280 | 284 | 60,000 |
1997/01/08 | 321 | 323 | 315 | 315 | 23,000 |
1997/01/07 | 330 | 330 | 322 | 322 | 27,000 |
1997/01/06 | 328 | 328 | 328 | 328 | 1,000 |