6495 (株)宮入バルブ製作所 の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-12-16 | 128 | 143 | 126 | 135 | 1,897,900 | 135 |
| 2025-12-15 | 119 | 126 | 118 | 125 | 754,100 | 125 |
| 2025-12-12 | 116 | 116 | 114 | 114 | 42,700 | 114 |
| 2025-12-11 | 117 | 118 | 113 | 116 | 73,600 | 116 |
| 2025-12-10 | 116 | 117 | 116 | 117 | 31,600 | 117 |
| 2025-12-09 | 116 | 119 | 114 | 115 | 93,000 | 115 |
| 2025-12-08 | 118 | 118 | 115 | 116 | 42,800 | 116 |
| 2025-12-05 | 119 | 119 | 117 | 118 | 57,700 | 118 |
| 2025-12-04 | 119 | 119 | 117 | 118 | 63,000 | 118 |
| 2025-12-03 | 117 | 118 | 116 | 118 | 61,600 | 118 |
| 2025-12-02 | 114 | 116 | 114 | 116 | 24,200 | 116 |
| 2025-12-01 | 116 | 116 | 113 | 114 | 79,700 | 114 |
| 2025-11-28 | 113 | 114 | 112 | 113 | 88,900 | 113 |
| 2025-11-27 | 114 | 114 | 111 | 112 | 87,500 | 112 |
| 2025-11-26 | 113 | 114 | 112 | 114 | 21,400 | 114 |
| 2025-11-25 | 113 | 113 | 112 | 112 | 50,200 | 112 |
| 2025-11-21 | 114 | 114 | 112 | 114 | 92,700 | 114 |
| 2025-11-20 | 114 | 115 | 113 | 115 | 29,200 | 115 |
| 2025-11-19 | 114 | 115 | 113 | 114 | 28,100 | 114 |
| 2025-11-18 | 112 | 115 | 112 | 114 | 79,600 | 114 |
| 2025-11-17 | 116 | 116 | 112 | 112 | 43,400 | 112 |
| 2025-11-14 | 112 | 114 | 112 | 114 | 41,900 | 114 |
| 2025-11-13 | 114 | 115 | 112 | 113 | 53,000 | 113 |
| 2025-11-12 | 112 | 114 | 112 | 112 | 67,700 | 112 |
| 2025-11-11 | 118 | 119 | 111 | 113 | 171,700 | 113 |
| 2025-11-10 | 112 | 119 | 112 | 118 | 160,800 | 118 |
| 2025-11-07 | 113 | 114 | 112 | 113 | 41,700 | 113 |
| 2025-11-06 | 114 | 115 | 113 | 113 | 30,300 | 113 |
| 2025-11-05 | 116 | 116 | 112 | 113 | 43,600 | 113 |
| 2025-11-04 | 114 | 115 | 113 | 115 | 40,300 | 115 |
| 2025-10-31 | 116 | 116 | 114 | 114 | 21,100 | 114 |
| 2025-10-30 | 113 | 116 | 113 | 115 | 22,600 | 115 |
| 2025-10-29 | 116 | 116 | 114 | 114 | 25,000 | 114 |
| 2025-10-28 | 119 | 119 | 116 | 116 | 59,500 | 116 |
| 2025-10-27 | 118 | 120 | 117 | 117 | 69,100 | 117 |
| 2025-10-24 | 114 | 118 | 114 | 118 | 92,500 | 118 |
| 2025-10-23 | 113 | 114 | 112 | 113 | 32,400 | 113 |
| 2025-10-22 | 114 | 114 | 112 | 113 | 15,400 | 113 |
| 2025-10-21 | 113 | 114 | 112 | 114 | 13,200 | 114 |
| 2025-10-20 | 111 | 112 | 110 | 111 | 38,300 | 111 |
| 2025-10-17 | 114 | 114 | 111 | 111 | 19,300 | 111 |
| 2025-10-16 | 117 | 117 | 113 | 113 | 17,200 | 113 |
| 2025-10-15 | 115 | 117 | 113 | 117 | 41,900 | 117 |
| 2025-10-14 | 113 | 114 | 110 | 110 | 142,600 | 110 |
| 2025-10-10 | 114 | 115 | 114 | 115 | 20,500 | 115 |
| 2025-10-09 | 118 | 118 | 114 | 115 | 25,600 | 115 |
| 2025-10-08 | 117 | 117 | 115 | 117 | 15,700 | 117 |
| 2025-10-07 | 118 | 118 | 116 | 117 | 51,700 | 117 |
| 2025-10-06 | 118 | 119 | 117 | 117 | 61,300 | 117 |
| 2025-10-03 | 117 | 118 | 117 | 118 | 30,800 | 118 |
| 2025-10-02 | 119 | 119 | 117 | 119 | 28,100 | 119 |
| 2025-10-01 | 121 | 121 | 111 | 119 | 249,700 | 119 |
| 2025-09-30 | 123 | 123 | 121 | 121 | 78,800 | 121 |
| 2025-09-29 | 122 | 123 | 122 | 123 | 44,900 | 123 |
| 2025-09-26 | 121 | 123 | 120 | 122 | 56,600 | 122 |
| 2025-09-25 | 122 | 123 | 120 | 120 | 45,300 | 120 |
| 2025-09-24 | 121 | 122 | 121 | 121 | 35,400 | 121 |
| 2025-09-22 | 122 | 122 | 121 | 121 | 21,200 | 121 |
| 2025-09-19 | 122 | 122 | 121 | 122 | 30,400 | 122 |
| 2025-09-18 | 121 | 122 | 120 | 121 | 30,600 | 121 |
| 2025-09-17 | 122 | 122 | 120 | 121 | 42,700 | 121 |
| 2025-09-16 | 123 | 123 | 121 | 122 | 44,000 | 122 |
| 2025-09-12 | 120 | 121 | 120 | 121 | 9,400 | 121 |
| 2025-09-11 | 121 | 122 | 120 | 121 | 25,000 | 121 |
| 2025-09-10 | 122 | 123 | 120 | 121 | 32,000 | 121 |
| 2025-09-09 | 123 | 123 | 121 | 122 | 29,400 | 122 |
| 2025-09-08 | 121 | 124 | 121 | 123 | 47,100 | 123 |
| 2025-09-05 | 121 | 122 | 120 | 121 | 48,800 | 121 |
| 2025-09-04 | 121 | 122 | 120 | 121 | 89,500 | 121 |
| 2025-09-03 | 121 | 122 | 119 | 121 | 45,400 | 121 |
| 2025-09-02 | 124 | 124 | 120 | 120 | 130,500 | 120 |
| 2025-09-01 | 123 | 124 | 123 | 124 | 68,700 | 124 |
| 2025-08-29 | 121 | 124 | 120 | 124 | 132,500 | 124 |
| 2025-08-28 | 121 | 121 | 119 | 120 | 45,300 | 120 |
| 2025-08-27 | 119 | 122 | 119 | 121 | 49,500 | 121 |
| 2025-08-26 | 120 | 121 | 120 | 120 | 42,800 | 120 |
| 2025-08-25 | 122 | 123 | 119 | 120 | 112,000 | 120 |
| 2025-08-22 | 120 | 122 | 120 | 121 | 175,700 | 121 |
| 2025-08-21 | 121 | 121 | 119 | 119 | 64,600 | 119 |
| 2025-08-20 | 118 | 121 | 118 | 121 | 106,500 | 121 |
| 2025-08-19 | 118 | 119 | 116 | 118 | 243,800 | 118 |
| 2025-08-18 | 118 | 118 | 115 | 116 | 69,900 | 116 |
| 2025-08-15 | 117 | 117 | 116 | 117 | 63,800 | 117 |
| 2025-08-14 | 116 | 116 | 115 | 116 | 119,600 | 116 |
| 2025-08-13 | 116 | 117 | 115 | 115 | 74,800 | 115 |
| 2025-08-12 | 116 | 117 | 115 | 116 | 56,500 | 116 |
| 2025-08-08 | 116 | 117 | 115 | 116 | 59,300 | 116 |
| 2025-08-07 | 116 | 117 | 115 | 116 | 56,200 | 116 |
| 2025-08-06 | 117 | 117 | 115 | 116 | 24,900 | 116 |
| 2025-08-05 | 116 | 116 | 115 | 116 | 25,300 | 116 |
| 2025-08-04 | 115 | 116 | 113 | 116 | 55,400 | 116 |
| 2025-08-01 | 114 | 116 | 114 | 116 | 50,300 | 116 |
| 2025-07-31 | 116 | 116 | 114 | 114 | 26,200 | 114 |
| 2025-07-30 | 116 | 117 | 115 | 115 | 50,600 | 115 |
| 2025-07-29 | 118 | 118 | 116 | 116 | 100,100 | 116 |
| 2025-07-28 | 116 | 117 | 115 | 117 | 132,700 | 117 |
| 2025-07-25 | 115 | 115 | 113 | 115 | 91,000 | 115 |
| 2025-07-24 | 114 | 115 | 112 | 113 | 90,000 | 113 |
| 2025-07-23 | 113 | 115 | 111 | 114 | 66,400 | 114 |
| 2025-07-22 | 113 | 113 | 111 | 112 | 37,000 | 112 |
| 2025-07-18 | 111 | 116 | 111 | 113 | 179,100 | 113 |
| 2025-07-17 | 112 | 112 | 110 | 112 | 61,100 | 112 |
| 2025-07-16 | 112 | 113 | 112 | 112 | 19,000 | 112 |
| 2025-07-15 | 111 | 115 | 111 | 111 | 239,500 | 111 |
| 2025-07-14 | 113 | 113 | 111 | 113 | 55,400 | 113 |
| 2025-07-11 | 111 | 113 | 105 | 111 | 257,300 | 111 |
| 2025-07-10 | 112 | 113 | 110 | 110 | 64,900 | 110 |
| 2025-07-09 | 111 | 112 | 110 | 111 | 39,200 | 111 |
| 2025-07-08 | 110 | 111 | 109 | 111 | 20,000 | 111 |
| 2025-07-07 | 112 | 112 | 109 | 110 | 22,900 | 110 |
| 2025-07-04 | 110 | 110 | 109 | 109 | 26,400 | 109 |
| 2025-07-03 | 111 | 111 | 109 | 109 | 80,100 | 109 |
| 2025-07-02 | 111 | 112 | 111 | 111 | 110,700 | 111 |
| 2025-07-01 | 114 | 114 | 111 | 111 | 82,700 | 111 |
| 2025-06-30 | 114 | 115 | 111 | 113 | 160,400 | 113 |
| 2025-06-27 | 114 | 117 | 113 | 113 | 128,700 | 113 |
| 2025-06-26 | 108 | 115 | 108 | 113 | 529,800 | 113 |
| 2025-06-25 | 107 | 108 | 106 | 108 | 29,500 | 108 |
| 2025-06-24 | 106 | 108 | 106 | 107 | 44,300 | 107 |
| 2025-06-23 | 107 | 107 | 105 | 105 | 59,900 | 105 |
| 2025-06-20 | 109 | 109 | 106 | 107 | 66,100 | 107 |
| 2025-06-19 | 107 | 109 | 107 | 108 | 34,500 | 108 |
| 2025-06-18 | 108 | 109 | 106 | 106 | 65,400 | 106 |
| 2025-06-17 | 106 | 109 | 105 | 108 | 79,000 | 108 |
| 2025-06-16 | 108 | 108 | 106 | 106 | 29,600 | 106 |
| 2025-06-13 | 107 | 108 | 105 | 105 | 92,000 | 105 |
| 2025-06-12 | 106 | 107 | 106 | 106 | 32,600 | 106 |
| 2025-06-11 | 106 | 107 | 106 | 106 | 26,100 | 106 |
| 2025-06-10 | 107 | 109 | 105 | 105 | 174,300 | 105 |
| 2025-06-09 | 110 | 110 | 105 | 107 | 190,600 | 107 |
| 2025-06-06 | 111 | 112 | 109 | 110 | 86,700 | 110 |
| 2025-06-05 | 111 | 113 | 110 | 112 | 80,800 | 112 |
| 2025-06-04 | 113 | 113 | 110 | 113 | 116,600 | 113 |
| 2025-06-03 | 110 | 113 | 110 | 113 | 41,000 | 113 |
| 2025-06-02 | 112 | 112 | 109 | 111 | 118,100 | 111 |
| 2025-05-30 | 107 | 112 | 107 | 111 | 133,600 | 111 |
| 2025-05-29 | 107 | 109 | 106 | 107 | 147,600 | 107 |
| 2025-05-28 | 108 | 108 | 107 | 108 | 43,300 | 108 |
| 2025-05-27 | 108 | 109 | 107 | 107 | 111,000 | 107 |
| 2025-05-26 | 107 | 108 | 106 | 108 | 62,300 | 108 |
| 2025-05-23 | 110 | 110 | 105 | 107 | 374,000 | 107 |
| 2025-05-22 | 110 | 111 | 109 | 111 | 63,300 | 111 |
| 2025-05-21 | 113 | 114 | 109 | 109 | 263,400 | 109 |
| 2025-05-20 | 114 | 117 | 113 | 113 | 463,500 | 113 |
| 2025-05-19 | 111 | 114 | 110 | 114 | 226,000 | 114 |
| 2025-05-16 | 113 | 114 | 110 | 111 | 204,600 | 111 |
| 2025-05-15 | 111 | 115 | 110 | 112 | 193,500 | 112 |
| 2025-05-14 | 107 | 115 | 106 | 108 | 1,299,500 | 108 |
| 2025-05-13 | 109 | 110 | 106 | 106 | 226,200 | 106 |
| 2025-05-12 | 109 | 110 | 106 | 108 | 519,300 | 108 |
| 2025-05-09 | 116 | 121 | 110 | 112 | 1,409,700 | 112 |
| 2025-05-08 | 111 | 126 | 110 | 117 | 7,341,200 | 117 |
| 2025-05-07 | 107 | 128 | 106 | 112 | 11,175,500 | 112 |
| 2025-05-02 | 108 | 117 | 104 | 106 | 3,070,800 | 106 |
| 2025-05-01 | 106 | 108 | 105 | 108 | 102,700 | 108 |
| 2025-04-30 | 105 | 106 | 104 | 106 | 42,800 | 106 |
| 2025-04-28 | 105 | 105 | 103 | 104 | 29,200 | 104 |
| 2025-04-25 | 105 | 108 | 103 | 104 | 260,600 | 104 |
| 2025-04-24 | 104 | 109 | 101 | 104 | 607,000 | 104 |
| 2025-04-23 | 105 | 115 | 101 | 103 | 2,468,900 | 103 |
| 2025-04-22 | 104 | 105 | 102 | 103 | 104,300 | 103 |
| 2025-04-21 | 102 | 105 | 101 | 105 | 114,600 | 105 |
| 2025-04-18 | 100 | 103 | 100 | 100 | 138,100 | 100 |
| 2025-04-17 | 101 | 114 | 97 | 98 | 1,697,800 | 98 |
| 2025-04-16 | 100 | 107 | 98 | 99 | 593,600 | 99 |
| 2025-04-15 | 99 | 101 | 98 | 99 | 115,000 | 99 |
| 2025-04-14 | 97 | 108 | 96 | 97 | 807,300 | 97 |
| 2025-04-11 | 94 | 96 | 93 | 96 | 26,600 | 96 |
| 2025-04-10 | 97 | 97 | 95 | 95 | 76,600 | 95 |
| 2025-04-09 | 94 | 96 | 90 | 93 | 130,100 | 93 |
| 2025-04-08 | 90 | 93 | 90 | 93 | 66,800 | 93 |
| 2025-04-07 | 86 | 89 | 84 | 86 | 131,700 | 86 |
| 2025-04-04 | 97 | 97 | 90 | 91 | 174,300 | 91 |
| 2025-04-03 | 100 | 100 | 96 | 96 | 160,300 | 96 |
| 2025-04-02 | 98 | 107 | 97 | 100 | 505,100 | 100 |
| 2025-04-01 | 98 | 127 | 95 | 96 | 1,834,300 | 96 |
| 2025-03-31 | 103 | 103 | 94 | 98 | 178,800 | 98 |
| 2025-03-28 | 103 | 104 | 101 | 102 | 54,600 | 102 |
| 2025-03-27 | 101 | 107 | 101 | 103 | 133,200 | 103 |
| 2025-03-26 | 101 | 112 | 100 | 101 | 417,500 | 101 |
| 2025-03-25 | 100 | 102 | 100 | 101 | 42,800 | 101 |
| 2025-03-24 | 101 | 102 | 100 | 101 | 29,700 | 101 |
| 2025-03-21 | 100 | 102 | 99 | 101 | 100,600 | 101 |
| 2025-03-19 | 99 | 100 | 98 | 100 | 68,900 | 100 |
| 2025-03-18 | 99 | 100 | 98 | 99 | 42,800 | 99 |
| 2025-03-17 | 99 | 100 | 97 | 98 | 58,900 | 98 |
| 2025-03-14 | 96 | 98 | 95 | 97 | 84,000 | 97 |
| 2025-03-13 | 95 | 97 | 95 | 95 | 59,400 | 95 |
| 2025-03-12 | 96 | 97 | 96 | 97 | 35,800 | 97 |
| 2025-03-11 | 96 | 97 | 93 | 97 | 122,600 | 97 |
| 2025-03-10 | 97 | 98 | 96 | 98 | 42,400 | 98 |
| 2025-03-07 | 96 | 97 | 96 | 97 | 53,200 | 97 |
| 2025-03-06 | 98 | 101 | 97 | 97 | 98,100 | 97 |
| 2025-03-05 | 96 | 102 | 95 | 97 | 190,300 | 97 |
| 2025-03-04 | 97 | 97 | 94 | 95 | 186,500 | 95 |
| 2025-03-03 | 100 | 100 | 97 | 97 | 61,100 | 97 |
| 2025-02-28 | 98 | 100 | 97 | 98 | 93,900 | 98 |
| 2025-02-27 | 100 | 100 | 98 | 99 | 94,000 | 99 |
| 2025-02-26 | 101 | 102 | 99 | 99 | 66,100 | 99 |
| 2025-02-25 | 100 | 103 | 98 | 100 | 133,900 | 100 |
| 2025-02-21 | 102 | 104 | 99 | 100 | 260,000 | 100 |
| 2025-02-20 | 96 | 111 | 96 | 104 | 625,100 | 104 |
| 2025-02-19 | 95 | 98 | 95 | 97 | 87,700 | 97 |
| 2025-02-18 | 95 | 97 | 94 | 95 | 164,100 | 95 |
| 2025-02-17 | 96 | 96 | 94 | 96 | 107,500 | 96 |
| 2025-02-14 | 98 | 98 | 92 | 95 | 596,000 | 95 |
| 2025-02-13 | 105 | 105 | 98 | 99 | 468,300 | 99 |
| 2025-02-12 | 106 | 107 | 99 | 103 | 1,315,100 | 103 |
| 2025-02-10 | 106 | 122 | 104 | 109 | 5,874,800 | 109 |
| 2025-02-07 | 96 | 97 | 92 | 92 | 232,700 | 92 |
| 2025-02-06 | 88 | 97 | 88 | 95 | 371,400 | 95 |
| 2025-02-05 | 88 | 88 | 87 | 88 | 19,800 | 88 |
| 2025-02-04 | 88 | 88 | 86 | 88 | 26,600 | 88 |
| 2025-02-03 | 88 | 88 | 87 | 87 | 27,200 | 87 |
| 2025-01-31 | 90 | 90 | 88 | 88 | 50,200 | 88 |
| 2025-01-30 | 88 | 90 | 88 | 88 | 64,300 | 88 |
| 2025-01-29 | 89 | 89 | 87 | 88 | 23,400 | 88 |
| 2025-01-28 | 87 | 89 | 87 | 89 | 48,700 | 89 |
| 2025-01-27 | 86 | 88 | 86 | 88 | 72,800 | 88 |
| 2025-01-24 | 85 | 86 | 85 | 86 | 18,100 | 86 |
| 2025-01-23 | 85 | 86 | 85 | 85 | 11,300 | 85 |
| 2025-01-22 | 84 | 86 | 84 | 85 | 23,900 | 85 |
| 2025-01-21 | 85 | 85 | 84 | 84 | 19,800 | 84 |
| 2025-01-20 | 83 | 84 | 82 | 84 | 27,000 | 84 |
| 2025-01-17 | 84 | 84 | 83 | 83 | 40,700 | 83 |
| 2025-01-16 | 85 | 86 | 84 | 84 | 77,100 | 84 |
| 2025-01-15 | 87 | 88 | 85 | 85 | 67,000 | 85 |
| 2025-01-14 | 86 | 86 | 84 | 85 | 54,000 | 85 |
| 2025-01-10 | 85 | 86 | 85 | 85 | 23,200 | 85 |
| 2025-01-09 | 87 | 87 | 85 | 85 | 61,800 | 85 |
| 2025-01-08 | 86 | 87 | 86 | 87 | 37,800 | 87 |
| 2025-01-07 | 87 | 89 | 85 | 88 | 56,200 | 88 |
| 2025-01-06 | 89 | 89 | 87 | 87 | 90,400 | 87 |
分割・併合履歴 ： なし