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 |
---|---|---|---|---|---|
1998/12/30 | 101 | 101 | 96 | 96 | 6,000 |
1998/12/29 | 96 | 98 | 96 | 96 | 3,000 |
1998/12/28 | 96 | 96 | 95 | 95 | 8,000 |
1998/12/25 | 99 | 99 | 96 | 96 | 6,000 |
1998/12/24 | 95 | 95 | 95 | 95 | 6,000 |
1998/12/22 | 100 | 100 | 99 | 99 | 5,000 |
1998/12/21 | 102 | 102 | 101 | 101 | 7,000 |
1998/12/18 | 101 | 101 | 101 | 101 | 1,000 |
1998/12/17 | 104 | 104 | 100 | 100 | 15,000 |
1998/12/16 | 107 | 107 | 106 | 106 | 5,000 |
1998/12/15 | 106 | 106 | 106 | 106 | 2,000 |
1998/12/14 | 106 | 106 | 106 | 106 | 8,000 |
1998/12/11 | 108 | 108 | 106 | 106 | 13,000 |
1998/12/09 | 107 | 107 | 107 | 107 | 2,000 |
1998/12/08 | 106 | 109 | 106 | 108 | 5,000 |
1998/12/07 | 124 | 124 | 124 | 124 | 7,000 |
1998/12/04 | 107 | 109 | 103 | 105 | 13,000 |
1998/12/03 | 110 | 113 | 110 | 113 | 3,000 |
1998/12/02 | 110 | 115 | 107 | 107 | 10,000 |
1998/12/01 | 115 | 120 | 107 | 107 | 20,000 |
1998/11/30 | 137 | 137 | 116 | 116 | 13,000 |
1998/11/27 | 123 | 129 | 110 | 115 | 83,000 |
1998/11/26 | 115 | 123 | 115 | 120 | 100,000 |
1998/11/25 | 97 | 105 | 97 | 105 | 111,000 |
1998/11/24 | 97 | 97 | 97 | 97 | 28,000 |
1998/11/20 | 99 | 100 | 96 | 97 | 17,000 |
1998/11/19 | 98 | 101 | 96 | 99 | 30,000 |
1998/11/18 | 96 | 96 | 93 | 93 | 26,000 |
1998/11/17 | 93 | 93 | 93 | 93 | 4,000 |
1998/11/16 | 94 | 94 | 92 | 93 | 8,000 |
1998/11/13 | 96 | 96 | 91 | 94 | 10,000 |
1998/11/12 | 96 | 96 | 96 | 96 | 1,000 |
1998/11/10 | 96 | 96 | 96 | 96 | 1,000 |
1998/11/09 | 96 | 96 | 96 | 96 | 6,000 |
1998/11/06 | 96 | 96 | 92 | 96 | 10,000 |
1998/11/05 | 100 | 100 | 96 | 96 | 8,000 |
1998/11/04 | 110 | 110 | 110 | 110 | 5,000 |
1998/11/02 | 117 | 117 | 112 | 112 | 7,000 |
1998/10/30 | 100 | 100 | 100 | 100 | 1,000 |
1998/10/29 | 98 | 98 | 98 | 98 | 1,000 |
1998/10/28 | 91 | 96 | 91 | 96 | 4,000 |
1998/10/23 | 96 | 96 | 91 | 91 | 7,000 |
1998/10/22 | 97 | 100 | 96 | 96 | 12,000 |
1998/10/21 | 100 | 106 | 91 | 100 | 12,000 |
1998/10/20 | 100 | 100 | 95 | 95 | 10,000 |
1998/10/19 | 95 | 100 | 95 | 100 | 3,000 |
1998/10/16 | 95 | 95 | 95 | 95 | 1,000 |
1998/10/15 | 95 | 95 | 95 | 95 | 2,000 |
1998/10/14 | 95 | 95 | 95 | 95 | 3,000 |
1998/10/13 | 91 | 91 | 91 | 91 | 9,000 |
1998/10/12 | 90 | 90 | 90 | 90 | 6,000 |
1998/10/09 | 90 | 90 | 90 | 90 | 4,000 |
1998/10/08 | 92 | 94 | 91 | 91 | 11,000 |
1998/10/07 | 82 | 90 | 82 | 90 | 2,000 |
1998/10/06 | 88 | 90 | 85 | 90 | 5,000 |
1998/10/05 | 90 | 90 | 90 | 90 | 3,000 |
1998/10/02 | 92 | 92 | 90 | 91 | 5,000 |
1998/10/01 | 95 | 95 | 93 | 93 | 20,000 |
1998/09/30 | 100 | 100 | 95 | 95 | 10,000 |
1998/09/29 | 100 | 100 | 96 | 96 | 5,000 |
1998/09/28 | 95 | 95 | 95 | 95 | 2,000 |
1998/09/25 | 97 | 98 | 95 | 95 | 15,000 |
1998/09/24 | 98 | 98 | 96 | 96 | 7,000 |
1998/09/22 | 100 | 100 | 95 | 98 | 10,000 |
1998/09/21 | 100 | 100 | 100 | 100 | 8,000 |
1998/09/18 | 105 | 105 | 101 | 105 | 12,000 |
1998/09/17 | 111 | 111 | 110 | 110 | 8,000 |
1998/09/16 | 111 | 111 | 111 | 111 | 5,000 |
1998/09/14 | 118 | 118 | 110 | 110 | 3,000 |
1998/09/11 | 110 | 110 | 110 | 110 | 6,000 |
1998/09/10 | 116 | 116 | 110 | 110 | 4,000 |
1998/09/09 | 115 | 115 | 115 | 115 | 3,000 |
1998/09/08 | 112 | 112 | 112 | 112 | 1,000 |
1998/09/07 | 110 | 110 | 110 | 110 | 3,000 |
1998/09/04 | 118 | 118 | 110 | 110 | 16,000 |
1998/09/03 | 116 | 118 | 116 | 118 | 12,000 |
1998/09/02 | 118 | 130 | 117 | 130 | 17,000 |
1998/09/01 | 115 | 115 | 115 | 115 | 1,000 |
1998/08/31 | 120 | 120 | 110 | 115 | 9,000 |
1998/08/28 | 106 | 106 | 105 | 106 | 11,000 |
1998/08/27 | 110 | 115 | 110 | 111 | 16,000 |
1998/08/26 | 113 | 120 | 111 | 111 | 21,000 |
1998/08/25 | 119 | 119 | 111 | 113 | 18,000 |
1998/08/24 | 120 | 120 | 119 | 119 | 11,000 |
1998/08/21 | 125 | 125 | 120 | 120 | 31,000 |
1998/08/20 | 125 | 125 | 125 | 125 | 7,000 |
1998/08/19 | 130 | 130 | 125 | 125 | 13,000 |
1998/08/18 | 125 | 129 | 125 | 129 | 4,000 |
1998/08/17 | 149 | 149 | 125 | 125 | 6,000 |
1998/08/14 | 130 | 130 | 130 | 130 | 1,000 |
1998/08/13 | 135 | 135 | 120 | 120 | 11,000 |
1998/08/12 | 135 | 135 | 135 | 135 | 7,000 |
1998/08/11 | 130 | 135 | 130 | 135 | 22,000 |
1998/08/10 | 136 | 136 | 135 | 135 | 7,000 |
1998/08/07 | 136 | 136 | 135 | 135 | 3,000 |
1998/08/05 | 136 | 138 | 136 | 136 | 6,000 |
1998/08/04 | 141 | 141 | 136 | 136 | 12,000 |
1998/08/03 | 142 | 142 | 141 | 141 | 10,000 |
1998/07/31 | 145 | 145 | 142 | 142 | 6,000 |
1998/07/30 | 140 | 145 | 140 | 145 | 4,000 |
1998/07/29 | 135 | 150 | 135 | 150 | 8,000 |
1998/07/28 | 140 | 145 | 140 | 145 | 4,000 |
1998/07/27 | 145 | 145 | 140 | 140 | 3,000 |
1998/07/24 | 145 | 145 | 143 | 145 | 5,000 |
1998/07/23 | 143 | 149 | 143 | 145 | 6,000 |
1998/07/22 | 153 | 153 | 153 | 153 | 1,000 |
1998/07/21 | 143 | 143 | 143 | 143 | 3,000 |
1998/07/17 | 165 | 165 | 160 | 160 | 5,000 |
1998/07/16 | 165 | 166 | 165 | 165 | 12,000 |
1998/07/15 | 160 | 165 | 160 | 165 | 22,000 |
1998/07/14 | 158 | 158 | 155 | 155 | 4,000 |
1998/07/13 | 136 | 136 | 136 | 136 | 5,000 |
1998/07/10 | 151 | 160 | 151 | 160 | 2,000 |
1998/07/09 | 160 | 160 | 160 | 160 | 5,000 |
1998/07/08 | 160 | 161 | 160 | 161 | 2,000 |
1998/07/07 | 160 | 160 | 155 | 155 | 26,000 |
1998/07/06 | 164 | 164 | 159 | 164 | 12,000 |
1998/07/03 | 164 | 164 | 164 | 164 | 2,000 |
1998/07/02 | 164 | 164 | 164 | 164 | 17,000 |
1998/07/01 | 140 | 154 | 140 | 154 | 13,000 |
1998/06/30 | 145 | 145 | 134 | 136 | 16,000 |
1998/06/29 | 134 | 138 | 134 | 138 | 3,000 |
1998/06/26 | 132 | 139 | 132 | 139 | 11,000 |
1998/06/25 | 130 | 131 | 130 | 130 | 33,000 |
1998/06/24 | 135 | 136 | 131 | 136 | 13,000 |
1998/06/23 | 136 | 136 | 136 | 136 | 1,000 |
1998/06/22 | 132 | 137 | 132 | 137 | 3,000 |
1998/06/19 | 134 | 134 | 134 | 134 | 1,000 |
1998/06/18 | 135 | 135 | 135 | 135 | 2,000 |
1998/06/17 | 130 | 131 | 130 | 131 | 6,000 |
1998/06/16 | 131 | 131 | 131 | 131 | 1,000 |
1998/06/15 | 131 | 131 | 131 | 131 | 4,000 |
1998/06/11 | 135 | 135 | 132 | 132 | 2,000 |
1998/06/05 | 131 | 131 | 130 | 131 | 15,000 |
1998/06/04 | 131 | 131 | 131 | 131 | 5,000 |
1998/06/03 | 141 | 141 | 141 | 141 | 2,000 |
1998/06/02 | 140 | 141 | 140 | 141 | 8,000 |
1998/06/01 | 154 | 154 | 141 | 141 | 6,000 |
1998/05/29 | 140 | 140 | 140 | 140 | 2,000 |
1998/05/28 | 145 | 145 | 140 | 140 | 4,000 |
1998/05/27 | 145 | 145 | 145 | 145 | 6,000 |
1998/05/26 | 145 | 145 | 145 | 145 | 9,000 |
1998/05/22 | 147 | 148 | 147 | 148 | 6,000 |
1998/05/21 | 145 | 145 | 141 | 145 | 8,000 |
1998/05/20 | 146 | 146 | 145 | 145 | 3,000 |
1998/05/19 | 141 | 141 | 141 | 141 | 5,000 |
1998/05/18 | 145 | 145 | 145 | 145 | 2,000 |
1998/05/15 | 145 | 145 | 145 | 145 | 13,000 |
1998/05/14 | 150 | 150 | 145 | 146 | 7,000 |
1998/05/12 | 150 | 150 | 145 | 145 | 6,000 |
1998/05/11 | 145 | 150 | 145 | 145 | 8,000 |
1998/05/08 | 150 | 150 | 145 | 145 | 17,000 |
1998/05/07 | 150 | 150 | 145 | 145 | 4,000 |
1998/05/06 | 159 | 159 | 159 | 159 | 7,000 |
1998/05/01 | 160 | 160 | 160 | 160 | 3,000 |
1998/04/30 | 160 | 160 | 160 | 160 | 2,000 |
1998/04/28 | 160 | 160 | 155 | 155 | 4,000 |
1998/04/27 | 161 | 162 | 161 | 162 | 2,000 |
1998/04/24 | 159 | 159 | 154 | 159 | 3,000 |
1998/04/23 | 154 | 154 | 154 | 154 | 1,000 |
1998/04/22 | 151 | 153 | 151 | 153 | 2,000 |
1998/04/21 | 155 | 155 | 150 | 150 | 15,000 |
1998/04/16 | 165 | 165 | 160 | 160 | 7,000 |
1998/04/15 | 165 | 165 | 165 | 165 | 3,000 |
1998/04/14 | 165 | 175 | 165 | 175 | 2,000 |
1998/04/13 | 165 | 165 | 165 | 165 | 1,000 |
1998/04/10 | 180 | 180 | 173 | 173 | 2,000 |
1998/04/09 | 180 | 180 | 180 | 180 | 4,000 |
1998/04/08 | 179 | 179 | 165 | 166 | 5,000 |
1998/04/07 | 180 | 180 | 180 | 180 | 7,000 |
1998/04/06 | 179 | 183 | 178 | 180 | 18,000 |
1998/04/03 | 146 | 165 | 146 | 156 | 17,000 |
1998/04/02 | 156 | 156 | 140 | 140 | 10,000 |
1998/04/01 | 175 | 179 | 165 | 165 | 9,000 |
1998/03/31 | 181 | 184 | 175 | 175 | 27,000 |
1998/03/30 | 180 | 180 | 180 | 180 | 1,000 |
1998/03/27 | 180 | 183 | 180 | 180 | 13,000 |
1998/03/26 | 180 | 180 | 176 | 180 | 7,000 |
1998/03/25 | 182 | 182 | 175 | 175 | 15,000 |
1998/03/24 | 192 | 192 | 181 | 182 | 20,000 |
1998/03/20 | 200 | 205 | 191 | 192 | 8,000 |
1998/03/19 | 190 | 195 | 190 | 195 | 8,000 |
1998/03/18 | 210 | 210 | 204 | 204 | 11,000 |
1998/03/17 | 206 | 210 | 205 | 210 | 9,000 |
1998/03/16 | 209 | 209 | 206 | 206 | 8,000 |
1998/03/13 | 206 | 210 | 205 | 210 | 13,000 |
1998/03/12 | 208 | 210 | 205 | 210 | 10,000 |
1998/03/11 | 218 | 221 | 218 | 218 | 35,000 |
1998/03/10 | 215 | 215 | 208 | 215 | 10,000 |
1998/03/09 | 205 | 207 | 204 | 205 | 22,000 |
1998/03/06 | 205 | 205 | 203 | 203 | 20,000 |
1998/03/05 | 206 | 212 | 202 | 203 | 23,000 |
1998/03/04 | 226 | 226 | 210 | 210 | 33,000 |
1998/03/03 | 223 | 223 | 220 | 221 | 60,000 |
1998/03/02 | 220 | 234 | 220 | 223 | 51,000 |
1998/02/27 | 223 | 230 | 220 | 225 | 91,000 |
1998/02/26 | 245 | 250 | 221 | 221 | 267,000 |
1998/02/25 | 210 | 240 | 210 | 240 | 510,000 |
1998/02/24 | 158 | 200 | 158 | 199 | 147,000 |
1998/02/23 | 160 | 161 | 160 | 160 | 22,000 |
1998/02/20 | 172 | 172 | 157 | 162 | 4,000 |
1998/02/19 | 161 | 176 | 155 | 176 | 14,000 |
1998/02/18 | 154 | 160 | 154 | 160 | 11,000 |
1998/02/17 | 160 | 160 | 152 | 152 | 11,000 |
1998/02/16 | 170 | 170 | 160 | 162 | 18,000 |
1998/02/13 | 195 | 195 | 170 | 175 | 70,000 |
1998/02/12 | 164 | 185 | 164 | 185 | 80,000 |
1998/02/10 | 160 | 170 | 160 | 161 | 24,000 |
1998/02/09 | 151 | 155 | 151 | 154 | 15,000 |
1998/02/06 | 149 | 149 | 149 | 149 | 1,000 |
1998/02/05 | 141 | 150 | 141 | 150 | 11,000 |
1998/02/04 | 150 | 150 | 145 | 145 | 4,000 |
1998/02/03 | 150 | 152 | 146 | 150 | 19,000 |
1998/02/02 | 150 | 150 | 145 | 145 | 19,000 |
1998/01/30 | 161 | 161 | 142 | 145 | 26,000 |
1998/01/29 | 185 | 185 | 165 | 165 | 68,000 |
1998/01/28 | 169 | 180 | 165 | 180 | 62,000 |
1998/01/27 | 150 | 159 | 150 | 159 | 51,000 |
1998/01/26 | 136 | 156 | 136 | 142 | 90,000 |
1998/01/23 | 125 | 135 | 125 | 135 | 50,000 |
1998/01/22 | 130 | 130 | 125 | 125 | 28,000 |
1998/01/21 | 119 | 125 | 116 | 125 | 60,000 |
1998/01/20 | 109 | 119 | 106 | 111 | 34,000 |
1998/01/19 | 100 | 105 | 100 | 104 | 101,000 |
1998/01/16 | 100 | 100 | 92 | 95 | 38,000 |
1998/01/14 | 97 | 97 | 96 | 96 | 8,000 |
1998/01/13 | 96 | 97 | 95 | 97 | 17,000 |
1998/01/09 | 96 | 97 | 96 | 97 | 5,000 |
1998/01/08 | 96 | 100 | 96 | 97 | 10,000 |
1998/01/07 | 100 | 100 | 99 | 99 | 8,000 |
1998/01/05 | 100 | 100 | 100 | 100 | 3,000 |