6495 (株)宮入バルブ製作所 の時系列データ [1983年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1983-12-28 | 230 | 230 | 226 | 226 | 82,000 | 226 |
| 1983-12-27 | 215 | 239 | 215 | 230 | 182,000 | 230 |
| 1983-12-26 | 224 | 224 | 215 | 215 | 60,000 | 215 |
| 1983-12-24 | 222 | 224 | 220 | 223 | 40,000 | 223 |
| 1983-12-23 | 223 | 226 | 222 | 224 | 206,000 | 224 |
| 1983-12-22 | 220 | 225 | 218 | 223 | 370,000 | 223 |
| 1983-12-21 | 201 | 220 | 201 | 215 | 228,000 | 215 |
| 1983-12-20 | 200 | 202 | 200 | 202 | 29,000 | 202 |
| 1983-12-19 | 191 | 191 | 191 | 191 | 4,000 | 191 |
| 1983-12-17 | 199 | 200 | 199 | 200 | 19,000 | 200 |
| 1983-12-16 | 198 | 201 | 198 | 199 | 30,000 | 199 |
| 1983-12-15 | 199 | 204 | 199 | 200 | 28,000 | 200 |
| 1983-12-14 | 191 | 198 | 190 | 198 | 10,000 | 198 |
| 1983-12-13 | 200 | 200 | 191 | 191 | 38,000 | 191 |
| 1983-12-12 | 203 | 204 | 201 | 202 | 12,000 | 202 |
| 1983-12-09 | 198 | 205 | 192 | 205 | 42,000 | 205 |
| 1983-12-08 | 202 | 203 | 198 | 200 | 24,000 | 200 |
| 1983-12-07 | 210 | 214 | 204 | 210 | 122,000 | 210 |
| 1983-12-06 | 205 | 214 | 204 | 210 | 210,000 | 210 |
| 1983-12-05 | 205 | 210 | 202 | 203 | 88,000 | 203 |
| 1983-12-03 | 200 | 203 | 198 | 202 | 69,000 | 202 |
| 1983-12-02 | 205 | 205 | 201 | 201 | 127,000 | 201 |
| 1983-12-01 | 183 | 210 | 183 | 210 | 97,000 | 210 |
| 1983-11-30 | 184 | 185 | 181 | 183 | 68,000 | 183 |
| 1983-11-29 | 185 | 185 | 183 | 183 | 24,000 | 183 |
| 1983-11-28 | 183 | 185 | 181 | 185 | 9,000 | 185 |
| 1983-11-26 | 186 | 186 | 181 | 181 | 22,000 | 181 |
| 1983-11-25 | 180 | 188 | 178 | 186 | 70,000 | 186 |
| 1983-11-24 | 175 | 175 | 175 | 175 | 3,000 | 175 |
| 1983-11-21 | 175 | 175 | 175 | 175 | 1,000 | 175 |
| 1983-11-19 | 175 | 175 | 175 | 175 | 5,000 | 175 |
| 1983-11-17 | 173 | 174 | 173 | 173 | 10,000 | 173 |
| 1983-11-15 | 176 | 176 | 173 | 173 | 5,000 | 173 |
| 1983-11-11 | 175 | 176 | 175 | 176 | 12,000 | 176 |
| 1983-11-10 | 177 | 177 | 176 | 176 | 6,000 | 176 |
| 1983-11-09 | 175 | 178 | 175 | 178 | 11,000 | 178 |
| 1983-11-08 | 178 | 178 | 175 | 175 | 5,000 | 175 |
| 1983-11-07 | 178 | 178 | 178 | 178 | 8,000 | 178 |
| 1983-11-05 | 176 | 176 | 175 | 175 | 2,000 | 175 |
| 1983-11-04 | 175 | 175 | 175 | 175 | 8,000 | 175 |
| 1983-11-01 | 178 | 178 | 174 | 174 | 16,000 | 174 |
| 1983-10-31 | 178 | 178 | 178 | 178 | 1,000 | 178 |
| 1983-10-29 | 172 | 172 | 172 | 172 | 1,000 | 172 |
| 1983-10-28 | 172 | 172 | 172 | 172 | 4,000 | 172 |
| 1983-10-26 | 175 | 175 | 175 | 175 | 5,000 | 175 |
| 1983-10-25 | 172 | 172 | 172 | 172 | 3,000 | 172 |
| 1983-10-24 | 175 | 175 | 175 | 175 | 13,000 | 175 |
| 1983-10-22 | 175 | 175 | 175 | 175 | 3,000 | 175 |
| 1983-10-21 | 172 | 178 | 172 | 178 | 8,000 | 178 |
| 1983-10-20 | 170 | 170 | 170 | 170 | 16,000 | 170 |
| 1983-10-19 | 178 | 178 | 178 | 178 | 2,000 | 178 |
| 1983-10-18 | 160 | 160 | 160 | 160 | 2,000 | 160 |
| 1983-10-17 | 170 | 170 | 170 | 170 | 4,000 | 170 |
| 1983-10-15 | 170 | 170 | 170 | 170 | 1,000 | 170 |
| 1983-10-14 | 170 | 170 | 170 | 170 | 1,000 | 170 |
| 1983-10-13 | 175 | 175 | 170 | 170 | 9,000 | 170 |
| 1983-10-12 | 170 | 170 | 170 | 170 | 1,000 | 170 |
| 1983-10-11 | 179 | 179 | 179 | 179 | 1,000 | 179 |
| 1983-10-07 | 175 | 183 | 175 | 180 | 21,000 | 180 |
| 1983-10-06 | 170 | 175 | 170 | 175 | 5,000 | 175 |
| 1983-10-05 | 166 | 166 | 166 | 166 | 8,000 | 166 |
| 1983-10-04 | 166 | 166 | 166 | 166 | 11,000 | 166 |
| 1983-10-03 | 165 | 166 | 160 | 166 | 10,000 | 166 |
| 1983-10-01 | 165 | 165 | 165 | 165 | 26,000 | 165 |
| 1983-09-30 | 165 | 165 | 165 | 165 | 11,000 | 165 |
| 1983-09-29 | 165 | 165 | 165 | 165 | 13,000 | 165 |
| 1983-09-28 | 165 | 165 | 165 | 165 | 14,000 | 165 |
| 1983-09-27 | 165 | 165 | 165 | 165 | 11,000 | 165 |
| 1983-09-26 | 165 | 165 | 165 | 165 | 42,000 | 165 |
| 1983-09-24 | 163 | 163 | 163 | 163 | 3,000 | 163 |
| 1983-09-22 | 163 | 164 | 163 | 164 | 4,000 | 164 |
| 1983-09-21 | 164 | 164 | 164 | 164 | 7,000 | 164 |
| 1983-09-20 | 165 | 165 | 165 | 165 | 1,000 | 165 |
| 1983-09-19 | 165 | 165 | 165 | 165 | 2,000 | 165 |
| 1983-09-17 | 165 | 165 | 165 | 165 | 7,000 | 165 |
| 1983-09-16 | 161 | 161 | 161 | 161 | 19,000 | 161 |
| 1983-09-08 | 162 | 162 | 161 | 161 | 16,000 | 161 |
| 1983-09-07 | 162 | 162 | 162 | 162 | 14,000 | 162 |
| 1983-09-06 | 165 | 165 | 162 | 162 | 6,000 | 162 |
| 1983-09-02 | 161 | 161 | 161 | 161 | 11,000 | 161 |
| 1983-09-01 | 161 | 161 | 161 | 161 | 11,000 | 161 |
| 1983-08-30 | 165 | 165 | 160 | 160 | 15,000 | 160 |
| 1983-08-29 | 165 | 165 | 165 | 165 | 10,000 | 165 |
| 1983-08-27 | 165 | 165 | 165 | 165 | 10,000 | 165 |
| 1983-08-26 | 165 | 165 | 165 | 165 | 6,000 | 165 |
| 1983-08-25 | 166 | 166 | 165 | 165 | 3,000 | 165 |
| 1983-08-24 | 165 | 165 | 165 | 165 | 6,000 | 165 |
| 1983-08-22 | 165 | 165 | 165 | 165 | 27,000 | 165 |
| 1983-08-20 | 165 | 165 | 165 | 165 | 17,000 | 165 |
| 1983-08-19 | 165 | 165 | 165 | 165 | 5,000 | 165 |
| 1983-08-18 | 167 | 167 | 160 | 160 | 7,000 | 160 |
| 1983-08-12 | 169 | 169 | 168 | 168 | 9,000 | 168 |
| 1983-08-08 | 170 | 170 | 170 | 170 | 3,000 | 170 |
| 1983-08-04 | 170 | 170 | 168 | 168 | 5,000 | 168 |
| 1983-08-02 | 170 | 170 | 168 | 170 | 4,000 | 170 |
| 1983-07-30 | 170 | 170 | 170 | 170 | 4,000 | 170 |
| 1983-07-29 | 170 | 170 | 170 | 170 | 3,000 | 170 |
| 1983-07-28 | 168 | 168 | 168 | 168 | 5,000 | 168 |
| 1983-07-27 | 170 | 170 | 170 | 170 | 3,000 | 170 |
| 1983-07-26 | 171 | 172 | 168 | 168 | 11,000 | 168 |
| 1983-07-25 | 176 | 176 | 174 | 174 | 3,000 | 174 |
| 1983-07-23 | 175 | 179 | 175 | 176 | 3,000 | 176 |
| 1983-07-22 | 175 | 175 | 175 | 175 | 4,000 | 175 |
| 1983-07-21 | 174 | 175 | 174 | 175 | 4,000 | 175 |
| 1983-07-20 | 172 | 175 | 172 | 175 | 10,000 | 175 |
| 1983-07-19 | 172 | 172 | 172 | 172 | 2,000 | 172 |
| 1983-07-18 | 172 | 172 | 172 | 172 | 1,000 | 172 |
| 1983-07-14 | 171 | 171 | 170 | 170 | 7,000 | 170 |
| 1983-07-13 | 170 | 171 | 170 | 171 | 11,000 | 171 |
| 1983-07-12 | 179 | 179 | 179 | 179 | 5,000 | 179 |
| 1983-07-09 | 175 | 180 | 175 | 180 | 9,000 | 180 |
| 1983-07-08 | 175 | 175 | 175 | 175 | 1,000 | 175 |
| 1983-07-05 | 175 | 175 | 175 | 175 | 1,000 | 175 |
| 1983-07-04 | 179 | 179 | 175 | 175 | 4,000 | 175 |
| 1983-07-02 | 180 | 180 | 180 | 180 | 9,000 | 180 |
| 1983-07-01 | 175 | 175 | 172 | 172 | 4,000 | 172 |
| 1983-06-30 | 170 | 172 | 170 | 172 | 10,000 | 172 |
| 1983-06-29 | 168 | 168 | 168 | 168 | 1,000 | 168 |
| 1983-06-28 | 167 | 167 | 167 | 167 | 7,000 | 167 |
| 1983-06-27 | 167 | 167 | 165 | 165 | 7,000 | 165 |
| 1983-06-25 | 168 | 168 | 168 | 168 | 2,000 | 168 |
| 1983-06-23 | 170 | 170 | 166 | 166 | 5,000 | 166 |
| 1983-06-22 | 170 | 170 | 170 | 170 | 4,000 | 170 |
| 1983-06-21 | 170 | 172 | 170 | 170 | 8,000 | 170 |
| 1983-06-20 | 172 | 172 | 172 | 172 | 12,000 | 172 |
| 1983-06-17 | 172 | 172 | 170 | 172 | 8,000 | 172 |
| 1983-06-16 | 172 | 172 | 172 | 172 | 5,000 | 172 |
| 1983-06-13 | 179 | 179 | 170 | 170 | 3,000 | 170 |
| 1983-06-11 | 181 | 181 | 180 | 180 | 6,000 | 180 |
| 1983-06-10 | 170 | 182 | 170 | 182 | 23,000 | 182 |
| 1983-06-09 | 170 | 170 | 166 | 166 | 50,000 | 166 |
| 1983-06-08 | 170 | 170 | 170 | 170 | 8,000 | 170 |
| 1983-06-07 | 175 | 175 | 170 | 170 | 18,000 | 170 |
| 1983-06-06 | 176 | 177 | 175 | 175 | 20,000 | 175 |
| 1983-06-04 | 178 | 179 | 175 | 175 | 14,000 | 175 |
| 1983-06-02 | 180 | 180 | 175 | 175 | 21,000 | 175 |
| 1983-06-01 | 181 | 181 | 178 | 178 | 38,000 | 178 |
| 1983-05-30 | 183 | 183 | 179 | 180 | 6,000 | 180 |
| 1983-05-28 | 178 | 180 | 178 | 178 | 26,000 | 178 |
| 1983-05-27 | 178 | 178 | 177 | 178 | 21,000 | 178 |
| 1983-05-26 | 178 | 178 | 178 | 178 | 33,000 | 178 |
| 1983-05-25 | 184 | 184 | 184 | 184 | 6,000 | 184 |
| 1983-05-24 | 187 | 187 | 184 | 184 | 7,000 | 184 |
| 1983-05-23 | 185 | 185 | 182 | 182 | 6,000 | 182 |
| 1983-05-20 | 187 | 187 | 187 | 187 | 3,000 | 187 |
| 1983-05-19 | 183 | 187 | 182 | 187 | 19,000 | 187 |
| 1983-05-17 | 186 | 186 | 181 | 182 | 27,000 | 182 |
| 1983-05-16 | 187 | 187 | 182 | 182 | 13,000 | 182 |
| 1983-05-13 | 187 | 190 | 185 | 187 | 18,000 | 187 |
| 1983-05-12 | 187 | 187 | 187 | 187 | 6,000 | 187 |
| 1983-05-11 | 188 | 188 | 188 | 188 | 7,000 | 188 |
| 1983-05-10 | 190 | 190 | 187 | 187 | 10,000 | 187 |
| 1983-05-09 | 184 | 190 | 184 | 190 | 12,000 | 190 |
| 1983-05-07 | 183 | 185 | 183 | 183 | 9,000 | 183 |
| 1983-05-06 | 182 | 182 | 182 | 182 | 7,000 | 182 |
| 1983-05-04 | 182 | 182 | 182 | 182 | 4,000 | 182 |
| 1983-05-02 | 183 | 183 | 181 | 181 | 5,000 | 181 |
| 1983-04-30 | 183 | 183 | 183 | 183 | 5,000 | 183 |
| 1983-04-27 | 181 | 182 | 180 | 181 | 9,000 | 181 |
| 1983-04-26 | 180 | 181 | 180 | 181 | 13,000 | 181 |
| 1983-04-25 | 184 | 185 | 182 | 182 | 9,000 | 182 |
| 1983-04-23 | 184 | 184 | 184 | 184 | 3,000 | 184 |
| 1983-04-22 | 188 | 188 | 188 | 188 | 1,000 | 188 |
| 1983-04-21 | 186 | 186 | 180 | 180 | 12,000 | 180 |
| 1983-04-20 | 185 | 189 | 185 | 185 | 26,000 | 185 |
| 1983-04-19 | 186 | 189 | 186 | 189 | 13,000 | 189 |
| 1983-04-18 | 186 | 186 | 186 | 186 | 1,000 | 186 |
| 1983-04-14 | 189 | 190 | 186 | 186 | 4,000 | 186 |
| 1983-04-13 | 189 | 189 | 189 | 189 | 7,000 | 189 |
| 1983-04-11 | 181 | 189 | 180 | 189 | 14,000 | 189 |
| 1983-04-09 | 185 | 185 | 180 | 180 | 2,000 | 180 |
| 1983-04-08 | 186 | 186 | 180 | 180 | 8,000 | 180 |
| 1983-04-07 | 180 | 181 | 180 | 181 | 22,000 | 181 |
| 1983-04-06 | 183 | 183 | 171 | 171 | 21,000 | 171 |
| 1983-04-05 | 183 | 183 | 183 | 183 | 1,000 | 183 |
| 1983-04-04 | 182 | 182 | 182 | 182 | 13,000 | 182 |
| 1983-04-02 | 194 | 194 | 190 | 190 | 6,000 | 190 |
| 1983-04-01 | 194 | 194 | 187 | 191 | 24,000 | 191 |
| 1983-03-31 | 195 | 196 | 186 | 186 | 61,000 | 186 |
| 1983-03-30 | 191 | 195 | 190 | 195 | 40,000 | 195 |
| 1983-03-29 | 192 | 193 | 190 | 190 | 17,000 | 190 |
| 1983-03-28 | 190 | 193 | 185 | 185 | 8,000 | 185 |
| 1983-03-26 | 188 | 195 | 188 | 195 | 21,000 | 195 |
| 1983-03-25 | 179 | 198 | 179 | 198 | 42,000 | 198 |
| 1983-03-23 | 180 | 180 | 178 | 180 | 7,000 | 180 |
| 1983-03-22 | 180 | 180 | 175 | 180 | 25,000 | 180 |
| 1983-03-18 | 175 | 177 | 175 | 175 | 14,000 | 175 |
| 1983-03-17 | 179 | 179 | 178 | 178 | 6,000 | 178 |
| 1983-03-16 | 178 | 178 | 178 | 178 | 2,000 | 178 |
| 1983-03-15 | 175 | 175 | 175 | 175 | 18,000 | 175 |
| 1983-03-14 | 175 | 175 | 175 | 175 | 4,000 | 175 |
| 1983-03-12 | 175 | 175 | 175 | 175 | 8,000 | 175 |
| 1983-03-11 | 179 | 180 | 178 | 178 | 13,000 | 178 |
| 1983-03-10 | 173 | 178 | 173 | 178 | 8,000 | 178 |
| 1983-03-09 | 172 | 172 | 171 | 172 | 7,000 | 172 |
| 1983-03-08 | 175 | 175 | 172 | 172 | 8,000 | 172 |
| 1983-03-07 | 178 | 178 | 175 | 175 | 11,000 | 175 |
| 1983-03-05 | 179 | 180 | 179 | 180 | 15,000 | 180 |
| 1983-03-04 | 179 | 180 | 171 | 180 | 17,000 | 180 |
| 1983-03-03 | 175 | 180 | 175 | 180 | 13,000 | 180 |
| 1983-03-02 | 170 | 170 | 170 | 170 | 16,000 | 170 |
| 1983-03-01 | 168 | 168 | 168 | 168 | 23,000 | 168 |
| 1983-02-28 | 169 | 169 | 167 | 167 | 10,000 | 167 |
| 1983-02-26 | 169 | 169 | 168 | 168 | 2,000 | 168 |
| 1983-02-25 | 167 | 167 | 167 | 167 | 50,000 | 167 |
| 1983-02-24 | 167 | 168 | 167 | 168 | 3,000 | 168 |
| 1983-02-23 | 167 | 167 | 167 | 167 | 2,000 | 167 |
| 1983-02-22 | 167 | 167 | 167 | 167 | 3,000 | 167 |
| 1983-02-21 | 169 | 169 | 169 | 169 | 5,000 | 169 |
| 1983-02-18 | 165 | 165 | 165 | 165 | 2,000 | 165 |
| 1983-02-17 | 170 | 170 | 169 | 170 | 7,000 | 170 |
| 1983-02-16 | 170 | 170 | 169 | 169 | 4,000 | 169 |
| 1983-02-15 | 170 | 170 | 170 | 170 | 6,000 | 170 |
| 1983-02-14 | 169 | 169 | 169 | 169 | 3,000 | 169 |
| 1983-02-12 | 175 | 175 | 175 | 175 | 2,000 | 175 |
| 1983-02-10 | 177 | 177 | 175 | 175 | 5,000 | 175 |
| 1983-02-09 | 179 | 179 | 177 | 177 | 7,000 | 177 |
| 1983-02-08 | 173 | 175 | 173 | 175 | 17,000 | 175 |
| 1983-02-07 | 171 | 171 | 171 | 171 | 1,000 | 171 |
| 1983-02-04 | 170 | 170 | 170 | 170 | 1,000 | 170 |
| 1983-02-03 | 168 | 169 | 168 | 169 | 2,000 | 169 |
| 1983-02-02 | 173 | 173 | 173 | 173 | 3,000 | 173 |
| 1983-02-01 | 170 | 170 | 160 | 170 | 23,000 | 170 |
| 1983-01-31 | 165 | 170 | 165 | 170 | 2,000 | 170 |
| 1983-01-29 | 168 | 168 | 168 | 168 | 5,000 | 168 |
| 1983-01-28 | 171 | 171 | 170 | 170 | 7,000 | 170 |
| 1983-01-27 | 171 | 171 | 171 | 171 | 10,000 | 171 |
| 1983-01-26 | 171 | 173 | 170 | 170 | 17,000 | 170 |
| 1983-01-25 | 171 | 171 | 171 | 171 | 3,000 | 171 |
| 1983-01-21 | 173 | 173 | 173 | 173 | 2,000 | 173 |
| 1983-01-20 | 173 | 173 | 173 | 173 | 13,000 | 173 |
| 1983-01-19 | 172 | 172 | 172 | 172 | 13,000 | 172 |
| 1983-01-14 | 171 | 171 | 171 | 171 | 7,000 | 171 |
| 1983-01-13 | 180 | 180 | 180 | 180 | 1,000 | 180 |
| 1983-01-12 | 175 | 181 | 175 | 180 | 25,000 | 180 |
| 1983-01-11 | 171 | 171 | 171 | 171 | 27,000 | 171 |
| 1983-01-10 | 171 | 171 | 171 | 171 | 4,000 | 171 |
| 1983-01-08 | 173 | 174 | 173 | 174 | 4,000 | 174 |
| 1983-01-07 | 172 | 173 | 172 | 173 | 7,000 | 173 |
| 1983-01-06 | 171 | 172 | 171 | 172 | 8,000 | 172 |
| 1983-01-05 | 175 | 175 | 175 | 175 | 1,000 | 175 |
| 1983-01-04 | 173 | 173 | 171 | 171 | 11,000 | 171 |
分割・併合履歴 ： なし