6495 (株)宮入バルブ製作所 の時系列データ [1984年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1984-12-28 | 203 | 205 | 203 | 205 | 6,000 | 205 |
| 1984-12-27 | 209 | 209 | 204 | 204 | 5,000 | 204 |
| 1984-12-26 | 204 | 208 | 203 | 208 | 8,000 | 208 |
| 1984-12-25 | 203 | 210 | 203 | 203 | 31,000 | 203 |
| 1984-12-24 | 201 | 205 | 201 | 203 | 8,000 | 203 |
| 1984-12-22 | 201 | 201 | 200 | 200 | 7,000 | 200 |
| 1984-12-21 | 205 | 205 | 200 | 200 | 7,000 | 200 |
| 1984-12-20 | 201 | 201 | 200 | 200 | 16,000 | 200 |
| 1984-12-19 | 209 | 209 | 200 | 200 | 16,000 | 200 |
| 1984-12-18 | 205 | 205 | 200 | 200 | 17,000 | 200 |
| 1984-12-17 | 209 | 210 | 208 | 208 | 35,000 | 208 |
| 1984-12-13 | 209 | 209 | 209 | 209 | 5,000 | 209 |
| 1984-12-12 | 209 | 210 | 209 | 210 | 12,000 | 210 |
| 1984-12-11 | 212 | 212 | 205 | 208 | 33,000 | 208 |
| 1984-12-10 | 210 | 215 | 205 | 212 | 40,000 | 212 |
| 1984-12-07 | 209 | 210 | 200 | 200 | 24,000 | 200 |
| 1984-12-06 | 201 | 208 | 201 | 208 | 22,000 | 208 |
| 1984-12-05 | 200 | 203 | 199 | 200 | 14,000 | 200 |
| 1984-12-04 | 200 | 200 | 200 | 200 | 3,000 | 200 |
| 1984-12-03 | 200 | 200 | 198 | 198 | 7,000 | 198 |
| 1984-12-01 | 208 | 208 | 198 | 198 | 13,000 | 198 |
| 1984-11-30 | 212 | 212 | 207 | 207 | 36,000 | 207 |
| 1984-11-29 | 197 | 210 | 197 | 210 | 33,000 | 210 |
| 1984-11-28 | 200 | 200 | 197 | 199 | 17,000 | 199 |
| 1984-11-27 | 200 | 200 | 199 | 199 | 11,000 | 199 |
| 1984-11-26 | 195 | 200 | 195 | 199 | 10,000 | 199 |
| 1984-11-24 | 200 | 200 | 199 | 199 | 16,000 | 199 |
| 1984-11-22 | 202 | 202 | 200 | 200 | 8,000 | 200 |
| 1984-11-21 | 210 | 210 | 202 | 207 | 35,000 | 207 |
| 1984-11-20 | 199 | 210 | 199 | 210 | 56,000 | 210 |
| 1984-11-19 | 196 | 198 | 193 | 198 | 15,000 | 198 |
| 1984-11-17 | 198 | 198 | 196 | 196 | 14,000 | 196 |
| 1984-11-16 | 194 | 196 | 193 | 196 | 8,000 | 196 |
| 1984-11-15 | 191 | 198 | 191 | 193 | 13,000 | 193 |
| 1984-11-14 | 185 | 191 | 185 | 191 | 14,000 | 191 |
| 1984-11-13 | 185 | 185 | 185 | 185 | 6,000 | 185 |
| 1984-11-12 | 182 | 182 | 182 | 182 | 2,000 | 182 |
| 1984-11-07 | 182 | 182 | 182 | 182 | 1,000 | 182 |
| 1984-11-05 | 190 | 190 | 180 | 180 | 15,000 | 180 |
| 1984-11-02 | 191 | 191 | 191 | 191 | 8,000 | 191 |
| 1984-11-01 | 190 | 190 | 190 | 190 | 5,000 | 190 |
| 1984-10-31 | 190 | 196 | 190 | 190 | 17,000 | 190 |
| 1984-10-30 | 199 | 200 | 190 | 190 | 41,000 | 190 |
| 1984-10-27 | 181 | 182 | 180 | 180 | 12,000 | 180 |
| 1984-10-26 | 182 | 182 | 182 | 182 | 7,000 | 182 |
| 1984-10-25 | 182 | 182 | 182 | 182 | 7,000 | 182 |
| 1984-10-24 | 185 | 185 | 182 | 182 | 12,000 | 182 |
| 1984-10-23 | 182 | 183 | 182 | 183 | 6,000 | 183 |
| 1984-10-22 | 180 | 182 | 180 | 182 | 14,000 | 182 |
| 1984-10-20 | 184 | 184 | 180 | 180 | 4,000 | 180 |
| 1984-10-19 | 183 | 185 | 183 | 185 | 3,000 | 185 |
| 1984-10-18 | 178 | 183 | 178 | 180 | 10,000 | 180 |
| 1984-10-17 | 177 | 177 | 177 | 177 | 7,000 | 177 |
| 1984-10-16 | 177 | 177 | 176 | 176 | 12,000 | 176 |
| 1984-10-15 | 176 | 180 | 176 | 176 | 5,000 | 176 |
| 1984-10-12 | 175 | 176 | 175 | 175 | 11,000 | 175 |
| 1984-10-09 | 177 | 177 | 175 | 175 | 5,000 | 175 |
| 1984-10-08 | 175 | 175 | 175 | 175 | 2,000 | 175 |
| 1984-10-05 | 177 | 177 | 175 | 175 | 2,000 | 175 |
| 1984-10-04 | 175 | 175 | 175 | 175 | 8,000 | 175 |
| 1984-10-03 | 175 | 175 | 175 | 175 | 3,000 | 175 |
| 1984-10-02 | 175 | 175 | 175 | 175 | 4,000 | 175 |
| 1984-10-01 | 175 | 175 | 175 | 175 | 8,000 | 175 |
| 1984-09-28 | 179 | 179 | 175 | 175 | 2,000 | 175 |
| 1984-09-26 | 175 | 180 | 175 | 180 | 5,000 | 180 |
| 1984-09-25 | 185 | 185 | 173 | 173 | 12,000 | 173 |
| 1984-09-22 | 181 | 185 | 180 | 185 | 5,000 | 185 |
| 1984-09-21 | 174 | 180 | 174 | 180 | 6,000 | 180 |
| 1984-09-20 | 173 | 173 | 173 | 173 | 5,000 | 173 |
| 1984-09-19 | 175 | 176 | 170 | 170 | 19,000 | 170 |
| 1984-09-18 | 180 | 180 | 175 | 175 | 17,000 | 175 |
| 1984-09-13 | 170 | 170 | 170 | 170 | 4,000 | 170 |
| 1984-09-07 | 181 | 181 | 181 | 181 | 5,000 | 181 |
| 1984-09-06 | 189 | 189 | 185 | 185 | 6,000 | 185 |
| 1984-09-05 | 180 | 190 | 180 | 190 | 4,000 | 190 |
| 1984-09-04 | 171 | 172 | 171 | 171 | 9,000 | 171 |
| 1984-09-01 | 171 | 171 | 170 | 170 | 6,000 | 170 |
| 1984-08-31 | 170 | 170 | 170 | 170 | 1,000 | 170 |
| 1984-08-30 | 170 | 170 | 169 | 169 | 8,000 | 169 |
| 1984-08-29 | 170 | 170 | 170 | 170 | 4,000 | 170 |
| 1984-08-28 | 170 | 170 | 170 | 170 | 1,000 | 170 |
| 1984-08-27 | 171 | 171 | 170 | 170 | 3,000 | 170 |
| 1984-08-25 | 171 | 171 | 171 | 171 | 1,000 | 171 |
| 1984-08-24 | 175 | 175 | 170 | 170 | 6,000 | 170 |
| 1984-08-23 | 172 | 172 | 172 | 172 | 5,000 | 172 |
| 1984-08-22 | 170 | 172 | 170 | 172 | 6,000 | 172 |
| 1984-08-21 | 168 | 168 | 168 | 168 | 4,000 | 168 |
| 1984-08-20 | 168 | 168 | 168 | 168 | 5,000 | 168 |
| 1984-08-17 | 166 | 166 | 166 | 166 | 7,000 | 166 |
| 1984-08-16 | 168 | 168 | 165 | 165 | 10,000 | 165 |
| 1984-08-15 | 170 | 170 | 170 | 170 | 2,000 | 170 |
| 1984-08-14 | 168 | 168 | 166 | 166 | 16,000 | 166 |
| 1984-08-13 | 168 | 170 | 168 | 168 | 5,000 | 168 |
| 1984-08-09 | 170 | 170 | 170 | 170 | 4,000 | 170 |
| 1984-08-08 | 171 | 171 | 170 | 170 | 4,000 | 170 |
| 1984-08-07 | 172 | 172 | 172 | 172 | 1,000 | 172 |
| 1984-08-04 | 171 | 171 | 171 | 171 | 5,000 | 171 |
| 1984-08-03 | 170 | 170 | 170 | 170 | 3,000 | 170 |
| 1984-08-02 | 170 | 170 | 170 | 170 | 7,000 | 170 |
| 1984-08-01 | 170 | 170 | 170 | 170 | 3,000 | 170 |
| 1984-07-30 | 170 | 170 | 170 | 170 | 1,000 | 170 |
| 1984-07-24 | 180 | 180 | 175 | 175 | 8,000 | 175 |
| 1984-07-21 | 180 | 180 | 180 | 180 | 3,000 | 180 |
| 1984-07-20 | 176 | 176 | 175 | 175 | 4,000 | 175 |
| 1984-07-17 | 180 | 180 | 175 | 175 | 6,000 | 175 |
| 1984-07-16 | 185 | 185 | 180 | 180 | 6,000 | 180 |
| 1984-07-13 | 180 | 180 | 180 | 180 | 4,000 | 180 |
| 1984-07-11 | 180 | 180 | 180 | 180 | 2,000 | 180 |
| 1984-07-09 | 189 | 189 | 180 | 180 | 8,000 | 180 |
| 1984-07-05 | 185 | 185 | 185 | 185 | 1,000 | 185 |
| 1984-07-04 | 180 | 190 | 180 | 190 | 19,000 | 190 |
| 1984-07-03 | 180 | 185 | 180 | 185 | 2,000 | 185 |
| 1984-06-28 | 185 | 190 | 180 | 190 | 32,000 | 190 |
| 1984-06-27 | 178 | 185 | 178 | 185 | 21,000 | 185 |
| 1984-06-26 | 176 | 176 | 176 | 176 | 6,000 | 176 |
| 1984-06-25 | 177 | 180 | 177 | 177 | 13,000 | 177 |
| 1984-06-23 | 177 | 177 | 176 | 176 | 8,000 | 176 |
| 1984-06-20 | 175 | 180 | 175 | 176 | 13,000 | 176 |
| 1984-06-19 | 180 | 180 | 175 | 175 | 28,000 | 175 |
| 1984-06-18 | 185 | 185 | 180 | 180 | 26,000 | 180 |
| 1984-06-16 | 185 | 185 | 185 | 185 | 5,000 | 185 |
| 1984-06-15 | 190 | 190 | 190 | 190 | 4,000 | 190 |
| 1984-06-14 | 192 | 192 | 188 | 188 | 10,000 | 188 |
| 1984-06-13 | 183 | 187 | 183 | 187 | 18,000 | 187 |
| 1984-06-12 | 180 | 182 | 180 | 182 | 9,000 | 182 |
| 1984-06-11 | 179 | 179 | 179 | 179 | 3,000 | 179 |
| 1984-06-08 | 178 | 178 | 177 | 177 | 10,000 | 177 |
| 1984-06-07 | 177 | 183 | 177 | 183 | 2,000 | 183 |
| 1984-06-06 | 177 | 178 | 177 | 177 | 7,000 | 177 |
| 1984-06-05 | 177 | 177 | 177 | 177 | 1,000 | 177 |
| 1984-06-04 | 175 | 180 | 175 | 175 | 8,000 | 175 |
| 1984-06-02 | 180 | 180 | 180 | 180 | 12,000 | 180 |
| 1984-06-01 | 180 | 180 | 180 | 180 | 10,000 | 180 |
| 1984-05-31 | 182 | 185 | 182 | 183 | 7,000 | 183 |
| 1984-05-30 | 183 | 183 | 182 | 182 | 7,000 | 182 |
| 1984-05-29 | 182 | 182 | 182 | 182 | 5,000 | 182 |
| 1984-05-28 | 180 | 183 | 180 | 183 | 12,000 | 183 |
| 1984-05-26 | 180 | 181 | 180 | 180 | 13,000 | 180 |
| 1984-05-25 | 180 | 187 | 180 | 186 | 16,000 | 186 |
| 1984-05-24 | 170 | 175 | 166 | 170 | 35,000 | 170 |
| 1984-05-22 | 210 | 210 | 206 | 206 | 15,000 | 206 |
| 1984-05-21 | 211 | 211 | 210 | 211 | 7,000 | 211 |
| 1984-05-19 | 215 | 215 | 206 | 211 | 20,000 | 211 |
| 1984-05-18 | 216 | 216 | 215 | 215 | 6,000 | 215 |
| 1984-05-16 | 217 | 217 | 217 | 217 | 3,000 | 217 |
| 1984-05-15 | 217 | 217 | 216 | 217 | 8,000 | 217 |
| 1984-05-14 | 218 | 218 | 217 | 217 | 10,000 | 217 |
| 1984-05-11 | 218 | 218 | 218 | 218 | 13,000 | 218 |
| 1984-05-10 | 220 | 220 | 217 | 217 | 11,000 | 217 |
| 1984-05-09 | 220 | 220 | 220 | 220 | 17,000 | 220 |
| 1984-05-08 | 217 | 217 | 217 | 217 | 11,000 | 217 |
| 1984-05-04 | 217 | 220 | 216 | 216 | 20,000 | 216 |
| 1984-05-02 | 218 | 220 | 218 | 220 | 6,000 | 220 |
| 1984-04-27 | 220 | 220 | 217 | 217 | 16,000 | 217 |
| 1984-04-26 | 223 | 223 | 223 | 223 | 1,000 | 223 |
| 1984-04-25 | 218 | 220 | 218 | 220 | 2,000 | 220 |
| 1984-04-24 | 217 | 220 | 217 | 217 | 22,000 | 217 |
| 1984-04-23 | 220 | 220 | 220 | 220 | 16,000 | 220 |
| 1984-04-20 | 222 | 222 | 220 | 220 | 3,000 | 220 |
| 1984-04-19 | 228 | 228 | 217 | 217 | 11,000 | 217 |
| 1984-04-18 | 218 | 228 | 218 | 228 | 9,000 | 228 |
| 1984-04-17 | 230 | 230 | 217 | 217 | 20,000 | 217 |
| 1984-04-16 | 217 | 232 | 217 | 232 | 38,000 | 232 |
| 1984-04-13 | 216 | 217 | 216 | 216 | 14,000 | 216 |
| 1984-04-12 | 216 | 217 | 216 | 216 | 14,000 | 216 |
| 1984-04-11 | 216 | 216 | 216 | 216 | 23,000 | 216 |
| 1984-04-09 | 219 | 220 | 216 | 216 | 6,000 | 216 |
| 1984-04-06 | 220 | 220 | 219 | 219 | 5,000 | 219 |
| 1984-04-05 | 218 | 218 | 218 | 218 | 1,000 | 218 |
| 1984-04-04 | 220 | 220 | 216 | 218 | 16,000 | 218 |
| 1984-04-03 | 217 | 217 | 217 | 217 | 9,000 | 217 |
| 1984-04-02 | 220 | 229 | 218 | 218 | 23,000 | 218 |
| 1984-03-31 | 218 | 221 | 218 | 221 | 11,000 | 221 |
| 1984-03-30 | 228 | 228 | 220 | 221 | 12,000 | 221 |
| 1984-03-29 | 222 | 228 | 221 | 228 | 9,000 | 228 |
| 1984-03-28 | 221 | 225 | 221 | 221 | 40,000 | 221 |
| 1984-03-27 | 228 | 230 | 228 | 230 | 7,000 | 230 |
| 1984-03-26 | 217 | 218 | 217 | 218 | 6,000 | 218 |
| 1984-03-24 | 229 | 229 | 217 | 217 | 19,000 | 217 |
| 1984-03-23 | 230 | 230 | 230 | 230 | 7,000 | 230 |
| 1984-03-22 | 231 | 236 | 230 | 230 | 27,000 | 230 |
| 1984-03-21 | 235 | 240 | 215 | 215 | 59,000 | 215 |
| 1984-03-19 | 225 | 236 | 225 | 236 | 23,000 | 236 |
| 1984-03-17 | 218 | 225 | 218 | 225 | 3,000 | 225 |
| 1984-03-16 | 215 | 215 | 215 | 215 | 3,000 | 215 |
| 1984-03-15 | 215 | 215 | 215 | 215 | 5,000 | 215 |
| 1984-03-14 | 214 | 214 | 209 | 209 | 10,000 | 209 |
| 1984-03-13 | 209 | 215 | 205 | 214 | 28,000 | 214 |
| 1984-03-12 | 214 | 215 | 214 | 214 | 24,000 | 214 |
| 1984-03-09 | 220 | 220 | 215 | 215 | 23,000 | 215 |
| 1984-03-08 | 219 | 219 | 219 | 219 | 11,000 | 219 |
| 1984-03-07 | 220 | 220 | 218 | 218 | 17,000 | 218 |
| 1984-03-06 | 223 | 223 | 221 | 221 | 18,000 | 221 |
| 1984-03-05 | 223 | 223 | 223 | 223 | 6,000 | 223 |
| 1984-03-02 | 235 | 238 | 220 | 220 | 22,000 | 220 |
| 1984-03-01 | 222 | 239 | 222 | 235 | 35,000 | 235 |
| 1984-02-29 | 220 | 222 | 220 | 222 | 6,000 | 222 |
| 1984-02-28 | 220 | 220 | 220 | 220 | 15,000 | 220 |
| 1984-02-27 | 222 | 223 | 220 | 220 | 10,000 | 220 |
| 1984-02-25 | 223 | 223 | 222 | 222 | 9,000 | 222 |
| 1984-02-24 | 223 | 223 | 223 | 223 | 13,000 | 223 |
| 1984-02-23 | 225 | 225 | 223 | 223 | 9,000 | 223 |
| 1984-02-22 | 227 | 227 | 225 | 225 | 7,000 | 225 |
| 1984-02-21 | 227 | 227 | 227 | 227 | 2,000 | 227 |
| 1984-02-20 | 224 | 226 | 222 | 226 | 19,000 | 226 |
| 1984-02-18 | 228 | 228 | 225 | 225 | 7,000 | 225 |
| 1984-02-17 | 225 | 230 | 225 | 225 | 25,000 | 225 |
| 1984-02-16 | 237 | 238 | 222 | 222 | 30,000 | 222 |
| 1984-02-15 | 237 | 238 | 237 | 238 | 5,000 | 238 |
| 1984-02-14 | 243 | 245 | 235 | 235 | 29,000 | 235 |
| 1984-02-13 | 237 | 243 | 231 | 243 | 47,000 | 243 |
| 1984-02-10 | 239 | 240 | 235 | 239 | 23,000 | 239 |
| 1984-02-09 | 245 | 245 | 220 | 240 | 58,000 | 240 |
| 1984-02-08 | 246 | 248 | 239 | 245 | 90,000 | 245 |
| 1984-02-07 | 247 | 247 | 241 | 246 | 123,000 | 246 |
| 1984-02-06 | 235 | 258 | 235 | 246 | 104,000 | 246 |
| 1984-02-04 | 232 | 232 | 231 | 232 | 16,000 | 232 |
| 1984-02-03 | 227 | 228 | 225 | 227 | 19,000 | 227 |
| 1984-02-02 | 220 | 222 | 220 | 222 | 20,000 | 222 |
| 1984-02-01 | 221 | 221 | 220 | 220 | 4,000 | 220 |
| 1984-01-31 | 220 | 220 | 219 | 220 | 7,000 | 220 |
| 1984-01-30 | 217 | 222 | 217 | 220 | 8,000 | 220 |
| 1984-01-28 | 216 | 216 | 216 | 216 | 4,000 | 216 |
| 1984-01-27 | 218 | 218 | 216 | 216 | 19,000 | 216 |
| 1984-01-26 | 220 | 220 | 218 | 218 | 17,000 | 218 |
| 1984-01-25 | 217 | 218 | 217 | 218 | 10,000 | 218 |
| 1984-01-24 | 215 | 217 | 215 | 217 | 17,000 | 217 |
| 1984-01-23 | 218 | 220 | 216 | 216 | 25,000 | 216 |
| 1984-01-21 | 219 | 220 | 219 | 220 | 18,000 | 220 |
| 1984-01-20 | 224 | 225 | 220 | 220 | 26,000 | 220 |
| 1984-01-19 | 225 | 225 | 219 | 224 | 13,000 | 224 |
| 1984-01-18 | 219 | 220 | 218 | 220 | 32,000 | 220 |
| 1984-01-17 | 224 | 224 | 219 | 219 | 36,000 | 219 |
| 1984-01-13 | 218 | 221 | 218 | 219 | 33,000 | 219 |
| 1984-01-12 | 218 | 220 | 217 | 217 | 41,000 | 217 |
| 1984-01-11 | 225 | 238 | 216 | 216 | 45,000 | 216 |
| 1984-01-10 | 235 | 238 | 225 | 225 | 34,000 | 225 |
| 1984-01-09 | 238 | 245 | 235 | 235 | 47,000 | 235 |
| 1984-01-07 | 240 | 245 | 235 | 235 | 48,000 | 235 |
| 1984-01-06 | 225 | 250 | 224 | 242 | 222,000 | 242 |
| 1984-01-05 | 228 | 228 | 225 | 225 | 32,000 | 225 |
| 1984-01-04 | 230 | 230 | 228 | 228 | 40,000 | 228 |
分割・併合履歴 ： なし