6495 (株)宮入バルブ製作所 の時系列データ [1985年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1985-12-28 | 305 | 305 | 300 | 304 | 42,000 | 304 |
| 1985-12-27 | 308 | 309 | 304 | 304 | 36,000 | 304 |
| 1985-12-26 | 310 | 310 | 295 | 297 | 86,000 | 297 |
| 1985-12-25 | 300 | 310 | 295 | 310 | 92,000 | 310 |
| 1985-12-24 | 299 | 310 | 295 | 295 | 75,000 | 295 |
| 1985-12-23 | 295 | 300 | 295 | 295 | 77,000 | 295 |
| 1985-12-21 | 295 | 305 | 291 | 292 | 32,000 | 292 |
| 1985-12-20 | 305 | 310 | 295 | 300 | 72,000 | 300 |
| 1985-12-19 | 316 | 316 | 301 | 301 | 42,000 | 301 |
| 1985-12-18 | 308 | 319 | 305 | 311 | 97,000 | 311 |
| 1985-12-17 | 306 | 310 | 301 | 303 | 106,000 | 303 |
| 1985-12-16 | 319 | 319 | 301 | 301 | 89,000 | 301 |
| 1985-12-13 | 328 | 329 | 315 | 320 | 265,000 | 320 |
| 1985-12-12 | 298 | 318 | 298 | 318 | 161,000 | 318 |
| 1985-12-11 | 310 | 326 | 300 | 303 | 103,000 | 303 |
| 1985-12-10 | 321 | 337 | 313 | 325 | 460,000 | 325 |
| 1985-12-09 | 313 | 331 | 305 | 320 | 515,000 | 320 |
| 1985-12-07 | 300 | 309 | 290 | 309 | 88,000 | 309 |
| 1985-12-06 | 299 | 307 | 293 | 303 | 94,000 | 303 |
| 1985-12-05 | 310 | 319 | 300 | 314 | 136,000 | 314 |
| 1985-12-04 | 310 | 320 | 310 | 317 | 244,000 | 317 |
| 1985-12-03 | 315 | 324 | 306 | 310 | 338,000 | 310 |
| 1985-12-02 | 329 | 329 | 313 | 320 | 741,000 | 320 |
| 1985-11-30 | 289 | 329 | 289 | 329 | 663,000 | 329 |
| 1985-11-29 | 309 | 309 | 289 | 299 | 425,000 | 299 |
| 1985-11-28 | 295 | 320 | 293 | 309 | 1,634,000 | 309 |
| 1985-11-27 | 241 | 317 | 240 | 310 | 961,000 | 310 |
| 1985-11-26 | 234 | 240 | 231 | 240 | 42,000 | 240 |
| 1985-11-25 | 226 | 226 | 220 | 226 | 6,000 | 226 |
| 1985-11-22 | 226 | 226 | 226 | 226 | 8,000 | 226 |
| 1985-11-20 | 235 | 235 | 235 | 235 | 2,000 | 235 |
| 1985-11-19 | 228 | 228 | 228 | 228 | 11,000 | 228 |
| 1985-11-18 | 226 | 226 | 226 | 226 | 10,000 | 226 |
| 1985-11-16 | 226 | 229 | 226 | 226 | 8,000 | 226 |
| 1985-11-15 | 230 | 230 | 222 | 222 | 13,000 | 222 |
| 1985-11-14 | 227 | 227 | 225 | 226 | 12,000 | 226 |
| 1985-11-13 | 230 | 230 | 226 | 226 | 13,000 | 226 |
| 1985-11-12 | 235 | 235 | 226 | 226 | 5,000 | 226 |
| 1985-11-11 | 244 | 244 | 238 | 238 | 13,000 | 238 |
| 1985-11-08 | 240 | 240 | 240 | 240 | 2,000 | 240 |
| 1985-11-07 | 236 | 240 | 236 | 240 | 2,000 | 240 |
| 1985-11-06 | 236 | 236 | 236 | 236 | 9,000 | 236 |
| 1985-11-05 | 244 | 244 | 240 | 240 | 7,000 | 240 |
| 1985-10-31 | 234 | 235 | 232 | 232 | 7,000 | 232 |
| 1985-10-30 | 235 | 235 | 235 | 235 | 3,000 | 235 |
| 1985-10-29 | 241 | 241 | 238 | 238 | 22,000 | 238 |
| 1985-10-28 | 243 | 243 | 241 | 241 | 11,000 | 241 |
| 1985-10-26 | 238 | 240 | 227 | 240 | 25,000 | 240 |
| 1985-10-25 | 240 | 240 | 236 | 236 | 10,000 | 236 |
| 1985-10-24 | 248 | 248 | 238 | 238 | 24,000 | 238 |
| 1985-10-23 | 255 | 255 | 246 | 250 | 142,000 | 250 |
| 1985-10-22 | 230 | 255 | 230 | 250 | 142,000 | 250 |
| 1985-10-21 | 243 | 243 | 227 | 227 | 30,000 | 227 |
| 1985-10-19 | 222 | 237 | 222 | 237 | 18,000 | 237 |
| 1985-10-18 | 219 | 219 | 218 | 219 | 13,000 | 219 |
| 1985-10-17 | 216 | 219 | 215 | 216 | 11,000 | 216 |
| 1985-10-16 | 213 | 220 | 213 | 213 | 19,000 | 213 |
| 1985-10-15 | 213 | 219 | 211 | 219 | 8,000 | 219 |
| 1985-10-14 | 216 | 216 | 211 | 213 | 7,000 | 213 |
| 1985-10-08 | 219 | 219 | 215 | 218 | 5,000 | 218 |
| 1985-10-07 | 220 | 220 | 220 | 220 | 5,000 | 220 |
| 1985-10-04 | 209 | 211 | 209 | 211 | 11,000 | 211 |
| 1985-10-03 | 208 | 209 | 207 | 209 | 12,000 | 209 |
| 1985-10-02 | 206 | 211 | 206 | 211 | 10,000 | 211 |
| 1985-10-01 | 219 | 219 | 200 | 200 | 33,000 | 200 |
| 1985-09-30 | 220 | 220 | 219 | 220 | 9,000 | 220 |
| 1985-09-28 | 220 | 220 | 220 | 220 | 3,000 | 220 |
| 1985-09-27 | 221 | 221 | 220 | 220 | 16,000 | 220 |
| 1985-09-26 | 221 | 221 | 221 | 221 | 2,000 | 221 |
| 1985-09-25 | 221 | 221 | 221 | 221 | 1,000 | 221 |
| 1985-09-24 | 220 | 221 | 216 | 220 | 14,000 | 220 |
| 1985-09-20 | 219 | 220 | 219 | 220 | 10,000 | 220 |
| 1985-09-19 | 225 | 226 | 225 | 225 | 6,000 | 225 |
| 1985-09-18 | 227 | 227 | 225 | 227 | 17,000 | 227 |
| 1985-09-17 | 227 | 227 | 220 | 227 | 21,000 | 227 |
| 1985-09-13 | 230 | 230 | 227 | 227 | 12,000 | 227 |
| 1985-09-12 | 229 | 230 | 226 | 230 | 7,000 | 230 |
| 1985-09-11 | 226 | 226 | 225 | 225 | 12,000 | 225 |
| 1985-09-10 | 229 | 229 | 225 | 225 | 7,000 | 225 |
| 1985-09-09 | 225 | 225 | 225 | 225 | 1,000 | 225 |
| 1985-09-06 | 231 | 232 | 230 | 230 | 11,000 | 230 |
| 1985-09-05 | 235 | 235 | 230 | 230 | 7,000 | 230 |
| 1985-09-04 | 232 | 232 | 232 | 232 | 12,000 | 232 |
| 1985-09-03 | 240 | 240 | 236 | 236 | 24,000 | 236 |
| 1985-09-02 | 235 | 238 | 235 | 238 | 4,000 | 238 |
| 1985-08-31 | 232 | 240 | 232 | 232 | 8,000 | 232 |
| 1985-08-30 | 230 | 232 | 230 | 232 | 6,000 | 232 |
| 1985-08-29 | 230 | 230 | 226 | 226 | 7,000 | 226 |
| 1985-08-28 | 230 | 230 | 230 | 230 | 11,000 | 230 |
| 1985-08-27 | 224 | 230 | 224 | 230 | 7,000 | 230 |
| 1985-08-26 | 220 | 223 | 219 | 223 | 9,000 | 223 |
| 1985-08-24 | 220 | 220 | 220 | 220 | 7,000 | 220 |
| 1985-08-23 | 213 | 215 | 211 | 215 | 15,000 | 215 |
| 1985-08-22 | 211 | 211 | 211 | 211 | 4,000 | 211 |
| 1985-08-21 | 208 | 208 | 207 | 208 | 30,000 | 208 |
| 1985-08-20 | 210 | 210 | 208 | 208 | 15,000 | 208 |
| 1985-08-19 | 220 | 220 | 218 | 218 | 7,000 | 218 |
| 1985-08-17 | 220 | 220 | 218 | 218 | 56,000 | 218 |
| 1985-08-16 | 220 | 220 | 220 | 220 | 4,000 | 220 |
| 1985-08-15 | 225 | 225 | 220 | 220 | 14,000 | 220 |
| 1985-08-13 | 226 | 226 | 225 | 225 | 2,000 | 225 |
| 1985-08-09 | 225 | 226 | 225 | 226 | 11,000 | 226 |
| 1985-08-08 | 225 | 225 | 225 | 225 | 5,000 | 225 |
| 1985-08-06 | 230 | 230 | 225 | 225 | 4,000 | 225 |
| 1985-08-05 | 228 | 228 | 228 | 228 | 16,000 | 228 |
| 1985-08-02 | 228 | 228 | 228 | 228 | 6,000 | 228 |
| 1985-08-01 | 230 | 240 | 230 | 240 | 10,000 | 240 |
| 1985-07-31 | 231 | 231 | 231 | 231 | 1,000 | 231 |
| 1985-07-30 | 245 | 245 | 230 | 230 | 23,000 | 230 |
| 1985-07-29 | 240 | 247 | 240 | 245 | 32,000 | 245 |
| 1985-07-27 | 229 | 235 | 229 | 235 | 15,000 | 235 |
| 1985-07-26 | 230 | 230 | 228 | 228 | 13,000 | 228 |
| 1985-07-25 | 230 | 230 | 228 | 228 | 12,000 | 228 |
| 1985-07-24 | 230 | 230 | 228 | 228 | 3,000 | 228 |
| 1985-07-23 | 229 | 230 | 228 | 228 | 12,000 | 228 |
| 1985-07-22 | 230 | 230 | 230 | 230 | 13,000 | 230 |
| 1985-07-20 | 228 | 228 | 228 | 228 | 21,000 | 228 |
| 1985-07-19 | 230 | 230 | 228 | 228 | 19,000 | 228 |
| 1985-07-18 | 229 | 230 | 227 | 227 | 22,000 | 227 |
| 1985-07-17 | 228 | 228 | 228 | 228 | 1,000 | 228 |
| 1985-07-16 | 228 | 230 | 227 | 227 | 27,000 | 227 |
| 1985-07-15 | 228 | 230 | 228 | 230 | 18,000 | 230 |
| 1985-07-12 | 236 | 236 | 226 | 228 | 13,000 | 228 |
| 1985-07-11 | 231 | 238 | 230 | 235 | 31,000 | 235 |
| 1985-07-10 | 244 | 244 | 238 | 238 | 69,000 | 238 |
| 1985-07-09 | 240 | 245 | 240 | 240 | 30,000 | 240 |
| 1985-07-08 | 242 | 245 | 240 | 240 | 17,000 | 240 |
| 1985-07-06 | 246 | 246 | 240 | 245 | 14,000 | 245 |
| 1985-07-05 | 250 | 250 | 245 | 245 | 38,000 | 245 |
| 1985-07-04 | 243 | 247 | 240 | 240 | 48,000 | 240 |
| 1985-07-03 | 251 | 251 | 240 | 241 | 69,000 | 241 |
| 1985-07-02 | 255 | 255 | 250 | 254 | 39,000 | 254 |
| 1985-07-01 | 248 | 260 | 248 | 260 | 49,000 | 260 |
| 1985-06-29 | 250 | 260 | 250 | 260 | 22,000 | 260 |
| 1985-06-28 | 261 | 261 | 251 | 251 | 65,000 | 251 |
| 1985-06-27 | 259 | 265 | 258 | 261 | 186,000 | 261 |
| 1985-06-26 | 250 | 270 | 248 | 262 | 249,000 | 262 |
| 1985-06-25 | 243 | 249 | 241 | 249 | 72,000 | 249 |
| 1985-06-24 | 250 | 251 | 245 | 251 | 97,000 | 251 |
| 1985-06-22 | 244 | 250 | 242 | 249 | 50,000 | 249 |
| 1985-06-21 | 241 | 244 | 241 | 244 | 28,000 | 244 |
| 1985-06-20 | 245 | 245 | 239 | 245 | 42,000 | 245 |
| 1985-06-19 | 239 | 245 | 235 | 245 | 43,000 | 245 |
| 1985-06-18 | 251 | 252 | 241 | 241 | 94,000 | 241 |
| 1985-06-17 | 245 | 253 | 245 | 252 | 173,000 | 252 |
| 1985-06-15 | 239 | 245 | 238 | 245 | 81,000 | 245 |
| 1985-06-14 | 228 | 235 | 228 | 235 | 58,000 | 235 |
| 1985-06-13 | 227 | 228 | 227 | 228 | 14,000 | 228 |
| 1985-06-12 | 225 | 228 | 225 | 227 | 23,000 | 227 |
| 1985-06-11 | 230 | 232 | 225 | 225 | 67,000 | 225 |
| 1985-06-10 | 228 | 230 | 225 | 230 | 61,000 | 230 |
| 1985-06-07 | 208 | 225 | 208 | 224 | 46,000 | 224 |
| 1985-06-06 | 206 | 206 | 205 | 205 | 36,000 | 205 |
| 1985-06-05 | 206 | 206 | 206 | 206 | 15,000 | 206 |
| 1985-06-04 | 205 | 206 | 205 | 206 | 9,000 | 206 |
| 1985-06-03 | 208 | 208 | 205 | 206 | 6,000 | 206 |
| 1985-06-01 | 207 | 208 | 207 | 208 | 6,000 | 208 |
| 1985-05-31 | 209 | 209 | 208 | 208 | 21,000 | 208 |
| 1985-05-30 | 210 | 210 | 209 | 209 | 9,000 | 209 |
| 1985-05-29 | 212 | 212 | 209 | 209 | 21,000 | 209 |
| 1985-05-28 | 211 | 211 | 211 | 211 | 3,000 | 211 |
| 1985-05-27 | 210 | 215 | 209 | 209 | 7,000 | 209 |
| 1985-05-24 | 209 | 209 | 209 | 209 | 2,000 | 209 |
| 1985-05-23 | 210 | 210 | 207 | 207 | 8,000 | 207 |
| 1985-05-22 | 210 | 210 | 210 | 210 | 3,000 | 210 |
| 1985-05-21 | 210 | 210 | 205 | 210 | 12,000 | 210 |
| 1985-05-20 | 210 | 210 | 210 | 210 | 20,000 | 210 |
| 1985-05-18 | 211 | 211 | 211 | 211 | 12,000 | 211 |
| 1985-05-17 | 217 | 217 | 215 | 215 | 5,000 | 215 |
| 1985-05-16 | 211 | 215 | 211 | 215 | 10,000 | 215 |
| 1985-05-15 | 210 | 210 | 210 | 210 | 6,000 | 210 |
| 1985-05-14 | 214 | 215 | 210 | 211 | 11,000 | 211 |
| 1985-05-13 | 209 | 215 | 206 | 215 | 15,000 | 215 |
| 1985-05-10 | 210 | 214 | 210 | 210 | 11,000 | 210 |
| 1985-05-09 | 209 | 210 | 209 | 209 | 12,000 | 209 |
| 1985-05-08 | 210 | 210 | 206 | 207 | 7,000 | 207 |
| 1985-05-07 | 203 | 210 | 203 | 204 | 10,000 | 204 |
| 1985-05-04 | 205 | 205 | 201 | 201 | 20,000 | 201 |
| 1985-05-01 | 202 | 202 | 201 | 201 | 4,000 | 201 |
| 1985-04-30 | 203 | 203 | 201 | 201 | 26,000 | 201 |
| 1985-04-26 | 202 | 202 | 202 | 202 | 3,000 | 202 |
| 1985-04-25 | 203 | 203 | 203 | 203 | 1,000 | 203 |
| 1985-04-24 | 203 | 203 | 203 | 203 | 2,000 | 203 |
| 1985-04-23 | 204 | 204 | 203 | 203 | 3,000 | 203 |
| 1985-04-22 | 203 | 203 | 203 | 203 | 10,000 | 203 |
| 1985-04-18 | 205 | 205 | 201 | 201 | 4,000 | 201 |
| 1985-04-17 | 205 | 205 | 205 | 205 | 13,000 | 205 |
| 1985-04-12 | 206 | 210 | 205 | 205 | 46,000 | 205 |
| 1985-04-11 | 210 | 210 | 210 | 210 | 1,000 | 210 |
| 1985-04-10 | 210 | 210 | 210 | 210 | 3,000 | 210 |
| 1985-04-09 | 209 | 210 | 208 | 210 | 18,000 | 210 |
| 1985-04-06 | 209 | 209 | 208 | 208 | 3,000 | 208 |
| 1985-04-05 | 209 | 209 | 209 | 209 | 5,000 | 209 |
| 1985-04-04 | 210 | 210 | 209 | 209 | 5,000 | 209 |
| 1985-04-02 | 215 | 218 | 215 | 218 | 5,000 | 218 |
| 1985-03-30 | 209 | 209 | 209 | 209 | 1,000 | 209 |
| 1985-03-29 | 208 | 208 | 208 | 208 | 3,000 | 208 |
| 1985-03-28 | 206 | 206 | 206 | 206 | 7,000 | 206 |
| 1985-03-27 | 210 | 210 | 208 | 208 | 4,000 | 208 |
| 1985-03-26 | 210 | 210 | 210 | 210 | 10,000 | 210 |
| 1985-03-25 | 210 | 210 | 210 | 210 | 6,000 | 210 |
| 1985-03-23 | 219 | 219 | 206 | 206 | 4,000 | 206 |
| 1985-03-22 | 217 | 218 | 217 | 218 | 6,000 | 218 |
| 1985-03-20 | 205 | 206 | 205 | 205 | 10,000 | 205 |
| 1985-03-19 | 215 | 215 | 210 | 210 | 37,000 | 210 |
| 1985-03-18 | 217 | 217 | 215 | 215 | 6,000 | 215 |
| 1985-03-15 | 215 | 218 | 215 | 218 | 11,000 | 218 |
| 1985-03-14 | 213 | 218 | 213 | 216 | 11,000 | 216 |
| 1985-03-13 | 215 | 219 | 215 | 215 | 13,000 | 215 |
| 1985-03-12 | 219 | 219 | 219 | 219 | 5,000 | 219 |
| 1985-03-11 | 214 | 220 | 214 | 220 | 11,000 | 220 |
| 1985-03-08 | 220 | 220 | 215 | 215 | 10,000 | 215 |
| 1985-03-07 | 220 | 220 | 220 | 220 | 3,000 | 220 |
| 1985-03-06 | 222 | 222 | 216 | 216 | 9,000 | 216 |
| 1985-03-05 | 221 | 223 | 215 | 215 | 14,000 | 215 |
| 1985-03-04 | 216 | 216 | 216 | 216 | 4,000 | 216 |
| 1985-03-02 | 216 | 216 | 216 | 216 | 6,000 | 216 |
| 1985-03-01 | 216 | 225 | 215 | 225 | 15,000 | 225 |
| 1985-02-27 | 215 | 216 | 215 | 215 | 7,000 | 215 |
| 1985-02-26 | 220 | 221 | 211 | 216 | 21,000 | 216 |
| 1985-02-25 | 221 | 225 | 213 | 225 | 26,000 | 225 |
| 1985-02-23 | 211 | 225 | 211 | 225 | 7,000 | 225 |
| 1985-02-22 | 225 | 225 | 210 | 210 | 29,000 | 210 |
| 1985-02-21 | 231 | 232 | 225 | 228 | 58,000 | 228 |
| 1985-02-20 | 232 | 235 | 221 | 234 | 210,000 | 234 |
| 1985-02-19 | 204 | 232 | 204 | 232 | 69,000 | 232 |
| 1985-02-18 | 201 | 204 | 201 | 202 | 9,000 | 202 |
| 1985-02-16 | 200 | 200 | 200 | 200 | 2,000 | 200 |
| 1985-02-15 | 200 | 200 | 199 | 199 | 14,000 | 199 |
| 1985-02-14 | 203 | 204 | 200 | 200 | 17,000 | 200 |
| 1985-02-13 | 203 | 203 | 200 | 203 | 10,000 | 203 |
| 1985-02-12 | 204 | 205 | 204 | 204 | 5,000 | 204 |
| 1985-02-08 | 206 | 206 | 203 | 204 | 11,000 | 204 |
| 1985-02-07 | 202 | 202 | 200 | 200 | 4,000 | 200 |
| 1985-02-06 | 200 | 209 | 200 | 209 | 13,000 | 209 |
| 1985-02-05 | 202 | 202 | 200 | 200 | 38,000 | 200 |
| 1985-02-04 | 203 | 203 | 201 | 201 | 12,000 | 201 |
| 1985-02-02 | 203 | 203 | 203 | 203 | 2,000 | 203 |
| 1985-02-01 | 203 | 203 | 203 | 203 | 7,000 | 203 |
| 1985-01-31 | 203 | 208 | 203 | 205 | 8,000 | 205 |
| 1985-01-30 | 209 | 209 | 205 | 205 | 14,000 | 205 |
| 1985-01-29 | 207 | 209 | 207 | 208 | 12,000 | 208 |
| 1985-01-28 | 206 | 206 | 206 | 206 | 3,000 | 206 |
| 1985-01-25 | 205 | 205 | 205 | 205 | 7,000 | 205 |
| 1985-01-24 | 205 | 210 | 205 | 205 | 8,000 | 205 |
| 1985-01-23 | 205 | 205 | 205 | 205 | 3,000 | 205 |
| 1985-01-22 | 203 | 203 | 203 | 203 | 2,000 | 203 |
| 1985-01-21 | 201 | 201 | 201 | 201 | 9,000 | 201 |
| 1985-01-19 | 200 | 200 | 200 | 200 | 12,000 | 200 |
| 1985-01-18 | 198 | 199 | 198 | 199 | 10,000 | 199 |
| 1985-01-17 | 200 | 200 | 200 | 200 | 1,000 | 200 |
| 1985-01-16 | 198 | 200 | 198 | 200 | 17,000 | 200 |
| 1985-01-14 | 200 | 200 | 200 | 200 | 13,000 | 200 |
| 1985-01-10 | 200 | 201 | 200 | 201 | 5,000 | 201 |
| 1985-01-09 | 198 | 199 | 198 | 199 | 5,000 | 199 |
| 1985-01-08 | 200 | 200 | 195 | 195 | 12,000 | 195 |
| 1985-01-07 | 202 | 202 | 200 | 200 | 13,000 | 200 |
| 1985-01-05 | 202 | 202 | 202 | 202 | 1,000 | 202 |
| 1985-01-04 | 203 | 203 | 201 | 201 | 6,000 | 201 |
分割・併合履歴 ： なし