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 |
|---|---|---|---|---|---|
| 2003/12/30 | 448 | 450 | 448 | 450 | 8,000 |
| 2003/12/29 | 443 | 448 | 433 | 448 | 44,000 |
| 2003/12/26 | 444 | 448 | 431 | 448 | 21,000 |
| 2003/12/25 | 444 | 445 | 430 | 445 | 14,000 |
| 2003/12/24 | 440 | 445 | 430 | 445 | 13,000 |
| 2003/12/22 | 440 | 450 | 430 | 448 | 35,000 |
| 2003/12/19 | 433 | 445 | 433 | 445 | 8,000 |
| 2003/12/18 | 440 | 448 | 430 | 443 | 48,000 |
| 2003/12/17 | 440 | 445 | 440 | 445 | 5,000 |
| 2003/12/16 | 445 | 445 | 440 | 444 | 9,000 |
| 2003/12/15 | 430 | 445 | 430 | 445 | 15,000 |
| 2003/12/12 | 440 | 450 | 440 | 440 | 9,000 |
| 2003/12/11 | 410 | 430 | 405 | 430 | 20,000 |
| 2003/12/10 | 400 | 420 | 400 | 420 | 35,000 |
| 2003/12/09 | 405 | 415 | 396 | 415 | 33,000 |
| 2003/12/08 | 400 | 410 | 400 | 409 | 17,000 |
| 2003/12/05 | 395 | 410 | 395 | 410 | 50,000 |
| 2003/12/04 | 395 | 395 | 394 | 395 | 8,000 |
| 2003/12/03 | 400 | 400 | 390 | 395 | 20,000 |
| 2003/12/02 | 375 | 398 | 375 | 398 | 57,000 |
| 2003/12/01 | 380 | 390 | 370 | 390 | 93,000 |
| 2003/11/26 | 363 | 398 | 358 | 375 | 27,000 |
| 2003/11/25 | 360 | 365 | 350 | 365 | 12,000 |
| 2003/11/21 | 364 | 375 | 363 | 370 | 7,000 |
| 2003/11/20 | 384 | 384 | 365 | 365 | 13,000 |
| 2003/11/19 | 393 | 400 | 390 | 399 | 20,000 |
| 2003/11/18 | 390 | 395 | 380 | 385 | 43,000 |
| 2003/11/17 | 420 | 420 | 395 | 395 | 17,000 |
| 2003/11/14 | 400 | 420 | 388 | 420 | 36,000 |
| 2003/11/13 | 415 | 415 | 390 | 400 | 104,000 |
| 2003/11/12 | 440 | 440 | 415 | 420 | 23,000 |
| 2003/11/11 | 450 | 450 | 425 | 439 | 26,000 |
| 2003/11/10 | 445 | 460 | 440 | 455 | 64,000 |
| 2003/11/07 | 479 | 479 | 450 | 450 | 52,000 |
| 2003/11/06 | 488 | 488 | 478 | 479 | 5,000 |
| 2003/11/05 | 495 | 495 | 484 | 490 | 17,000 |
| 2003/11/04 | 490 | 490 | 484 | 484 | 3,000 |
| 2003/10/31 | 485 | 490 | 465 | 490 | 46,000 |
| 2003/10/30 | 499 | 499 | 486 | 486 | 6,000 |
| 2003/10/29 | 485 | 501 | 485 | 495 | 22,000 |
| 2003/10/28 | 496 | 496 | 485 | 485 | 23,000 |
| 2003/10/27 | 495 | 510 | 490 | 501 | 29,000 |
| 2003/10/24 | 530 | 530 | 495 | 502 | 441,000 |
| 2003/10/23 | 496 | 530 | 496 | 520 | 244,000 |
| 2003/10/22 | 493 | 515 | 493 | 501 | 48,000 |
| 2003/10/21 | 505 | 530 | 496 | 496 | 152,000 |
| 2003/10/20 | 510 | 550 | 500 | 515 | 119,000 |
| 2003/10/17 | 525 | 535 | 470 | 493 | 92,000 |
| 2003/10/16 | 476 | 530 | 476 | 515 | 197,000 |
| 2003/10/15 | 475 | 485 | 471 | 480 | 110,000 |
| 2003/10/14 | 436 | 486 | 435 | 476 | 190,000 |
| 2003/10/10 | 440 | 450 | 430 | 445 | 35,000 |
| 2003/10/09 | 440 | 440 | 432 | 440 | 79,000 |
| 2003/10/08 | 433 | 443 | 433 | 440 | 51,000 |
| 2003/10/07 | 445 | 455 | 435 | 438 | 74,000 |
| 2003/10/06 | 440 | 465 | 440 | 460 | 247,000 |
| 2003/10/03 | 440 | 446 | 430 | 445 | 172,000 |
| 2003/10/02 | 438 | 448 | 429 | 445 | 192,000 |
| 2003/10/01 | 420 | 439 | 405 | 428 | 245,000 |
| 2003/09/30 | 425 | 425 | 414 | 419 | 36,000 |
| 2003/09/29 | 405 | 429 | 405 | 429 | 46,000 |
| 2003/09/26 | 401 | 405 | 386 | 405 | 70,000 |
| 2003/09/25 | 399 | 418 | 385 | 411 | 134,000 |
| 2003/09/24 | 430 | 430 | 400 | 405 | 100,000 |
| 2003/09/22 | 430 | 449 | 430 | 433 | 829,000 |
| 2003/09/19 | 410 | 428 | 400 | 425 | 253,000 |
| 2003/09/18 | 389 | 410 | 386 | 401 | 672,000 |
| 2003/09/17 | 345 | 390 | 342 | 390 | 453,000 |
| 2003/09/16 | 346 | 355 | 342 | 345 | 127,000 |
| 2003/09/12 | 348 | 360 | 333 | 355 | 373,000 |
| 2003/09/11 | 343 | 355 | 333 | 350 | 274,000 |
| 2003/09/10 | 345 | 351 | 337 | 345 | 85,000 |
| 2003/09/09 | 381 | 385 | 346 | 360 | 274,000 |
| 2003/09/08 | 410 | 449 | 390 | 391 | 1,795,000 |
| 2003/09/05 | 320 | 400 | 311 | 380 | 471,000 |
| 2003/09/04 | 310 | 320 | 305 | 320 | 131,000 |
| 2003/09/03 | 310 | 320 | 310 | 310 | 333,000 |
| 2003/09/02 | 295 | 315 | 290 | 315 | 437,000 |
| 2003/09/01 | 261 | 296 | 261 | 296 | 181,000 |
| 2003/08/29 | 266 | 278 | 256 | 257 | 226,000 |
| 2003/08/28 | 239 | 266 | 239 | 266 | 226,000 |
| 2003/08/27 | 230 | 249 | 230 | 234 | 346,000 |
| 2003/08/26 | 222 | 238 | 222 | 233 | 55,000 |
| 2003/08/25 | 226 | 237 | 225 | 225 | 58,000 |
| 2003/08/22 | 240 | 243 | 225 | 225 | 224,000 |
| 2003/08/21 | 230 | 241 | 230 | 231 | 98,000 |
| 2003/08/20 | 225 | 230 | 225 | 230 | 37,000 |
| 2003/08/19 | 230 | 230 | 229 | 229 | 18,000 |
| 2003/08/18 | 230 | 230 | 225 | 230 | 6,000 |
| 2003/08/15 | 240 | 240 | 212 | 225 | 199,000 |
| 2003/08/14 | 240 | 242 | 239 | 240 | 188,000 |
| 2003/08/13 | 238 | 240 | 231 | 238 | 49,000 |
| 2003/08/12 | 240 | 243 | 229 | 233 | 95,000 |
| 2003/08/11 | 239 | 239 | 231 | 238 | 26,000 |
| 2003/08/08 | 228 | 240 | 228 | 238 | 224,000 |
| 2003/08/07 | 220 | 228 | 220 | 226 | 28,000 |
| 2003/08/06 | 225 | 225 | 220 | 220 | 7,000 |
| 2003/08/05 | 213 | 234 | 213 | 220 | 272,000 |
| 2003/08/04 | 218 | 218 | 216 | 217 | 62,000 |
| 2003/08/01 | 213 | 221 | 213 | 218 | 91,000 |
| 2003/07/31 | 214 | 216 | 213 | 216 | 23,000 |
| 2003/07/30 | 218 | 218 | 211 | 211 | 16,000 |
| 2003/07/29 | 215 | 218 | 211 | 218 | 23,000 |
| 2003/07/28 | 213 | 220 | 210 | 220 | 9,000 |
| 2003/07/25 | 210 | 223 | 210 | 218 | 64,000 |
| 2003/07/24 | 210 | 218 | 210 | 215 | 40,000 |
| 2003/07/23 | 213 | 213 | 213 | 213 | 5,000 |
| 2003/07/22 | 208 | 208 | 208 | 208 | 18,000 |
| 2003/07/18 | 208 | 213 | 208 | 210 | 127,000 |
| 2003/07/17 | 218 | 218 | 208 | 208 | 56,000 |
| 2003/07/16 | 221 | 221 | 215 | 215 | 32,000 |
| 2003/07/15 | 212 | 220 | 212 | 216 | 57,000 |
| 2003/07/14 | 213 | 217 | 209 | 217 | 40,000 |
| 2003/07/11 | 210 | 218 | 209 | 213 | 84,000 |
| 2003/07/10 | 207 | 215 | 205 | 210 | 119,000 |
| 2003/07/09 | 212 | 214 | 205 | 207 | 31,000 |
| 2003/07/08 | 213 | 215 | 201 | 212 | 57,000 |
| 2003/07/07 | 201 | 213 | 201 | 213 | 71,000 |
| 2003/07/04 | 198 | 205 | 195 | 205 | 128,000 |
| 2003/07/03 | 196 | 205 | 194 | 200 | 20,000 |
| 2003/07/02 | 195 | 206 | 195 | 200 | 65,000 |
| 2003/07/01 | 195 | 208 | 194 | 202 | 138,000 |
| 2003/06/30 | 187 | 200 | 185 | 200 | 42,000 |
| 2003/06/27 | 171 | 185 | 171 | 185 | 49,000 |
| 2003/06/26 | 172 | 173 | 171 | 173 | 7,000 |
| 2003/06/25 | 177 | 177 | 171 | 171 | 4,000 |
| 2003/06/24 | 168 | 180 | 168 | 177 | 40,000 |
| 2003/06/23 | 161 | 174 | 161 | 173 | 22,000 |
| 2003/06/19 | 170 | 170 | 169 | 169 | 7,000 |
| 2003/06/18 | 170 | 171 | 165 | 171 | 19,000 |
| 2003/06/17 | 169 | 173 | 166 | 172 | 13,000 |
| 2003/06/16 | 172 | 172 | 171 | 171 | 6,000 |
| 2003/06/13 | 173 | 173 | 167 | 172 | 14,000 |
| 2003/06/12 | 169 | 173 | 167 | 173 | 29,000 |
| 2003/06/11 | 166 | 170 | 160 | 169 | 34,000 |
| 2003/06/10 | 171 | 171 | 171 | 171 | 24,000 |
| 2003/06/09 | 170 | 171 | 170 | 171 | 14,000 |
| 2003/06/06 | 170 | 173 | 169 | 170 | 20,000 |
| 2003/06/05 | 169 | 173 | 169 | 173 | 9,000 |
| 2003/06/04 | 170 | 174 | 169 | 174 | 17,000 |
| 2003/06/03 | 169 | 174 | 169 | 174 | 20,000 |
| 2003/06/02 | 169 | 173 | 169 | 173 | 12,000 |
| 2003/05/30 | 176 | 179 | 171 | 173 | 18,000 |
| 2003/05/28 | 179 | 179 | 173 | 179 | 16,000 |
| 2003/05/27 | 184 | 184 | 184 | 184 | 3,000 |
| 2003/05/26 | 179 | 179 | 179 | 179 | 5,000 |
| 2003/05/23 | 179 | 184 | 179 | 184 | 12,000 |
| 2003/05/22 | 180 | 183 | 178 | 180 | 16,000 |
| 2003/05/21 | 180 | 201 | 179 | 180 | 169,000 |
| 2003/05/20 | 173 | 182 | 167 | 182 | 53,000 |
| 2003/05/19 | 181 | 181 | 178 | 178 | 6,000 |
| 2003/05/16 | 171 | 176 | 169 | 176 | 42,000 |
| 2003/05/15 | 175 | 175 | 170 | 172 | 28,000 |
| 2003/05/14 | 182 | 182 | 169 | 176 | 93,000 |
| 2003/05/13 | 186 | 186 | 178 | 183 | 37,000 |
| 2003/05/12 | 189 | 189 | 176 | 187 | 63,000 |
| 2003/05/09 | 190 | 192 | 188 | 192 | 17,000 |
| 2003/05/08 | 192 | 195 | 188 | 192 | 119,000 |
| 2003/05/07 | 193 | 193 | 188 | 193 | 8,000 |
| 2003/05/06 | 199 | 199 | 194 | 194 | 8,000 |
| 2003/05/02 | 195 | 203 | 193 | 202 | 36,000 |
| 2003/05/01 | 204 | 208 | 188 | 205 | 14,000 |
| 2003/04/30 | 206 | 209 | 204 | 209 | 206,000 |
| 2003/04/28 | 207 | 207 | 206 | 206 | 21,000 |
| 2003/04/25 | 205 | 215 | 205 | 215 | 362,000 |
| 2003/04/24 | 218 | 218 | 210 | 210 | 34,000 |
| 2003/04/22 | 213 | 219 | 213 | 219 | 31,000 |
| 2003/04/21 | 210 | 226 | 210 | 215 | 298,000 |
| 2003/04/18 | 208 | 210 | 205 | 205 | 84,000 |
| 2003/04/17 | 208 | 212 | 207 | 207 | 23,000 |
| 2003/04/16 | 208 | 213 | 208 | 209 | 15,000 |
| 2003/04/15 | 210 | 210 | 207 | 207 | 7,000 |
| 2003/04/14 | 213 | 213 | 207 | 208 | 20,000 |
| 2003/04/11 | 209 | 218 | 209 | 218 | 16,000 |
| 2003/04/10 | 217 | 217 | 211 | 214 | 8,000 |
| 2003/04/09 | 217 | 217 | 217 | 217 | 2,000 |
| 2003/04/08 | 218 | 219 | 208 | 215 | 33,000 |
| 2003/04/07 | 203 | 220 | 203 | 218 | 61,000 |
| 2003/04/04 | 215 | 215 | 206 | 206 | 54,000 |
| 2003/04/03 | 216 | 216 | 215 | 215 | 19,000 |
| 2003/04/02 | 222 | 228 | 216 | 220 | 76,000 |
| 2003/04/01 | 220 | 228 | 218 | 218 | 53,000 |
| 2003/03/31 | 219 | 220 | 217 | 218 | 19,000 |
| 2003/03/28 | 220 | 225 | 215 | 220 | 57,000 |
| 2003/03/27 | 220 | 224 | 220 | 220 | 26,000 |
| 2003/03/26 | 216 | 220 | 216 | 218 | 18,000 |
| 2003/03/25 | 229 | 229 | 217 | 220 | 218,000 |
| 2003/03/24 | 225 | 233 | 217 | 225 | 403,000 |
| 2003/03/20 | 217 | 222 | 207 | 222 | 159,000 |
| 2003/03/19 | 222 | 228 | 216 | 224 | 210,000 |
| 2003/03/18 | 221 | 228 | 210 | 225 | 605,000 |
| 2003/03/17 | 222 | 232 | 221 | 221 | 774,000 |
| 2003/03/14 | 219 | 234 | 219 | 221 | 499,000 |
| 2003/03/13 | 217 | 220 | 210 | 218 | 213,000 |
| 2003/03/12 | 190 | 212 | 190 | 212 | 243,000 |
| 2003/03/11 | 176 | 201 | 176 | 193 | 136,000 |
| 2003/03/10 | 207 | 207 | 185 | 187 | 179,000 |
| 2003/03/07 | 223 | 224 | 210 | 210 | 184,000 |
| 2003/03/06 | 218 | 220 | 217 | 220 | 26,000 |
| 2003/03/05 | 218 | 224 | 216 | 218 | 100,000 |
| 2003/03/04 | 216 | 223 | 216 | 220 | 123,000 |
| 2003/03/03 | 217 | 227 | 217 | 218 | 139,000 |
| 2003/02/28 | 219 | 225 | 217 | 220 | 130,000 |
| 2003/02/27 | 212 | 223 | 209 | 219 | 191,000 |
| 2003/02/26 | 211 | 216 | 208 | 208 | 92,000 |
| 2003/02/25 | 219 | 219 | 211 | 213 | 42,000 |
| 2003/02/24 | 225 | 225 | 212 | 219 | 152,000 |
| 2003/02/21 | 215 | 223 | 214 | 222 | 125,000 |
| 2003/02/20 | 216 | 217 | 213 | 216 | 123,000 |
| 2003/02/19 | 222 | 224 | 218 | 218 | 112,000 |
| 2003/02/18 | 219 | 221 | 216 | 220 | 120,000 |
| 2003/02/17 | 214 | 222 | 211 | 220 | 442,000 |
| 2003/02/14 | 205 | 213 | 205 | 213 | 133,000 |
| 2003/02/13 | 214 | 214 | 207 | 207 | 78,000 |
| 2003/02/12 | 200 | 214 | 200 | 214 | 232,000 |
| 2003/02/10 | 199 | 202 | 198 | 202 | 34,000 |
| 2003/02/07 | 200 | 202 | 198 | 202 | 19,000 |
| 2003/02/06 | 193 | 202 | 193 | 202 | 61,000 |
| 2003/02/05 | 193 | 195 | 193 | 193 | 38,000 |
| 2003/02/04 | 204 | 204 | 193 | 193 | 115,000 |
| 2003/02/03 | 196 | 209 | 196 | 199 | 128,000 |
| 2003/01/31 | 200 | 204 | 196 | 196 | 54,000 |
| 2003/01/30 | 195 | 205 | 191 | 200 | 201,000 |
| 2003/01/29 | 195 | 197 | 191 | 195 | 52,000 |
| 2003/01/28 | 195 | 197 | 189 | 197 | 76,000 |
| 2003/01/27 | 195 | 198 | 189 | 195 | 68,000 |
| 2003/01/24 | 193 | 196 | 189 | 196 | 101,000 |
| 2003/01/23 | 196 | 199 | 189 | 189 | 129,000 |
| 2003/01/22 | 201 | 201 | 196 | 198 | 61,000 |
| 2003/01/21 | 201 | 201 | 196 | 200 | 152,000 |
| 2003/01/20 | 199 | 209 | 197 | 203 | 110,000 |
| 2003/01/17 | 192 | 200 | 190 | 200 | 141,000 |
| 2003/01/16 | 188 | 198 | 186 | 187 | 100,000 |
| 2003/01/15 | 197 | 205 | 192 | 193 | 233,000 |
| 2003/01/14 | 192 | 205 | 192 | 202 | 588,000 |
| 2003/01/10 | 189 | 196 | 188 | 192 | 568,000 |
| 2003/01/09 | 181 | 190 | 179 | 189 | 268,000 |
| 2003/01/08 | 173 | 182 | 173 | 182 | 107,000 |
| 2003/01/07 | 178 | 178 | 175 | 175 | 25,000 |
| 2003/01/06 | 171 | 178 | 171 | 178 | 21,000 |