6495 (株)宮入バルブ製作所の時系列データ [1986年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1986-12-27	231	250	231	250	18,000	250
1986-12-26	230	230	225	230	66,000	230
1986-12-25	230	233	226	227	23,000	227
1986-12-24	235	235	230	230	30,000	230
1986-12-23	235	235	229	234	48,000	234
1986-12-22	240	240	235	235	35,000	235
1986-12-19	243	243	240	240	36,000	240
1986-12-18	244	245	241	241	24,000	241
1986-12-17	244	244	244	244	5,000	244
1986-12-16	249	251	243	243	13,000	243
1986-12-15	250	251	250	251	21,000	251
1986-12-12	243	245	240	240	39,000	240
1986-12-11	240	242	240	240	23,000	240
1986-12-10	240	240	240	240	3,000	240
1986-12-09	245	245	240	240	8,000	240
1986-12-08	250	250	238	240	20,000	240
1986-12-06	240	248	239	248	24,000	248
1986-12-05	240	241	240	240	31,000	240
1986-12-04	243	245	238	242	26,000	242
1986-12-03	241	245	241	243	56,000	243
1986-12-02	247	247	245	245	15,000	245
1986-12-01	250	250	246	246	2,000	246
1986-11-29	246	246	245	245	12,000	245
1986-11-27	245	245	245	245	2,000	245
1986-11-26	248	248	245	245	3,000	245
1986-11-25	249	249	248	248	11,000	248
1986-11-22	249	250	248	248	11,000	248
1986-11-21	240	245	238	245	24,000	245
1986-11-20	239	239	239	239	7,000	239
1986-11-19	240	240	239	239	13,000	239
1986-11-18	235	240	234	234	27,000	234
1986-11-17	246	246	233	233	17,000	233
1986-11-14	241	243	241	243	25,000	243
1986-11-13	245	245	241	241	15,000	241
1986-11-12	245	245	235	235	30,000	235
1986-11-11	245	255	245	255	13,000	255
1986-11-10	235	243	235	240	21,000	240
1986-11-07	237	237	233	233	16,000	233
1986-11-06	235	235	229	232	16,000	232
1986-11-05	240	240	240	240	1,000	240
1986-11-04	258	263	250	250	14,000	250
1986-11-01	256	263	256	258	17,000	258
1986-10-31	260	266	250	257	49,000	257
1986-10-30	241	263	241	260	65,000	260
1986-10-29	220	230	220	230	9,000	230
1986-10-28	215	215	205	215	6,000	215
1986-10-27	205	210	205	210	8,000	210
1986-10-25	203	203	201	202	13,000	202
1986-10-24	203	205	201	201	14,000	201
1986-10-23	202	202	201	201	7,000	201
1986-10-22	205	205	201	201	9,000	201
1986-10-20	210	215	210	215	2,000	215
1986-10-17	210	210	205	210	16,000	210
1986-10-16	213	213	200	200	9,000	200
1986-10-15	211	211	211	211	10,000	211
1986-10-13	225	225	220	220	12,000	220
1986-10-09	225	226	220	225	14,000	225
1986-10-08	230	230	225	225	22,000	225
1986-10-07	235	235	220	230	49,000	230
1986-10-06	230	234	230	230	19,000	230
1986-10-04	221	221	221	221	2,000	221
1986-10-03	220	220	215	215	11,000	215
1986-10-02	225	225	216	216	14,000	216
1986-10-01	209	209	190	192	93,000	192
1986-09-30	218	218	210	210	21,000	210
1986-09-29	235	235	225	225	13,000	225
1986-09-27	231	231	230	230	3,000	230
1986-09-26	235	235	230	230	16,000	230
1986-09-25	233	233	231	231	28,000	231
1986-09-24	232	232	226	230	20,000	230
1986-09-22	230	230	230	230	19,000	230
1986-09-19	249	249	230	230	41,000	230
1986-09-18	244	249	241	243	18,000	243
1986-09-17	250	250	249	249	5,000	249
1986-09-16	250	250	240	241	25,000	241
1986-09-12	254	255	253	255	21,000	255
1986-09-11	251	260	251	260	37,000	260
1986-09-10	250	251	249	250	30,000	250
1986-09-09	250	250	246	250	26,000	250
1986-09-08	246	249	246	249	25,000	249
1986-09-06	250	250	246	246	30,000	246
1986-09-05	260	261	250	253	28,000	253
1986-09-04	264	264	251	260	41,000	260
1986-09-03	265	265	256	264	38,000	264
1986-09-02	275	275	270	270	21,000	270
1986-09-01	280	280	275	275	8,000	275
1986-08-30	280	280	280	280	3,000	280
1986-08-29	280	280	275	275	7,000	275
1986-08-28	280	280	280	280	27,000	280
1986-08-27	275	280	274	280	5,000	280
1986-08-26	280	280	271	272	30,000	272
1986-08-23	271	271	265	265	13,000	265
1986-08-22	277	277	270	270	14,000	270
1986-08-21	290	290	282	282	10,000	282
1986-08-20	290	295	290	295	26,000	295
1986-08-19	300	300	290	293	22,000	293
1986-08-18	295	303	295	300	33,000	300
1986-08-15	293	293	293	293	2,000	293
1986-08-14	293	295	290	293	7,000	293
1986-08-13	291	295	290	291	25,000	291
1986-08-12	299	299	290	290	38,000	290
1986-08-11	300	300	296	296	27,000	296
1986-08-08	300	300	298	300	40,000	300
1986-08-07	310	311	301	301	15,000	301
1986-08-06	320	320	315	317	20,000	317
1986-08-05	317	319	316	316	9,000	316
1986-08-04	309	311	309	311	4,000	311
1986-08-02	300	300	300	300	9,000	300
1986-08-01	301	309	296	300	43,000	300
1986-07-31	324	325	295	295	31,000	295
1986-07-30	330	330	325	325	6,000	325
1986-07-29	335	335	328	328	13,000	328
1986-07-28	355	355	340	340	11,000	340
1986-07-26	350	353	350	351	4,000	351
1986-07-25	343	350	343	350	15,000	350
1986-07-24	340	350	340	343	23,000	343
1986-07-23	330	336	330	335	60,000	335
1986-07-22	350	350	331	333	19,000	333
1986-07-21	353	359	350	353	20,000	353
1986-07-19	350	354	350	353	18,000	353
1986-07-18	365	365	361	365	6,000	365
1986-07-17	369	369	360	360	16,000	360
1986-07-16	365	370	361	369	23,000	369
1986-07-15	375	375	362	370	30,000	370
1986-07-14	375	380	371	375	16,000	375
1986-07-11	355	375	353	375	48,000	375
1986-07-10	362	362	350	350	40,000	350
1986-07-09	369	374	359	360	35,000	360
1986-07-08	375	379	373	373	21,000	373
1986-07-07	373	380	373	375	37,000	375
1986-07-05	371	380	370	375	19,000	375
1986-07-04	368	380	368	368	20,000	368
1986-07-03	380	380	368	372	62,000	372
1986-07-02	377	380	372	380	65,000	380
1986-07-01	380	385	372	375	55,000	375
1986-06-30	372	380	372	380	21,000	380
1986-06-28	381	383	372	372	19,000	372
1986-06-27	387	387	370	372	41,000	372
1986-06-26	379	385	378	385	24,000	385
1986-06-25	381	385	375	380	40,000	380
1986-06-24	382	385	376	380	36,000	380
1986-06-23	379	389	379	381	17,000	381
1986-06-21	376	381	376	379	8,000	379
1986-06-20	386	387	370	375	61,000	375
1986-06-19	390	390	380	387	37,000	387
1986-06-18	385	391	376	380	70,000	380
1986-06-17	390	391	385	391	36,000	391
1986-06-16	390	395	385	389	54,000	389
1986-06-13	386	390	385	385	34,000	385
1986-06-12	390	395	380	385	55,000	385
1986-06-11	395	395	390	392	35,000	392
1986-06-10	396	400	396	400	31,000	400
1986-06-09	408	410	404	410	33,000	410
1986-06-07	390	410	390	398	31,000	398
1986-06-06	400	405	393	395	47,000	395
1986-06-05	399	400	385	385	41,000	385
1986-06-04	412	412	396	396	31,000	396
1986-06-03	405	415	404	414	62,000	414
1986-06-02	375	399	375	399	24,000	399
1986-05-31	390	390	373	373	37,000	373
1986-05-30	397	397	381	390	50,000	390
1986-05-29	399	400	397	397	42,000	397
1986-05-28	380	395	380	389	130,000	389
1986-05-27	391	391	363	363	57,000	363
1986-05-26	392	395	391	395	11,000	395
1986-05-24	391	400	391	395	23,000	395
1986-05-23	393	400	391	391	45,000	391
1986-05-22	400	405	390	391	50,000	391
1986-05-21	403	411	400	400	43,000	400
1986-05-20	401	403	397	400	43,000	400
1986-05-19	410	420	390	397	53,000	397
1986-05-17	416	416	410	411	30,000	411
1986-05-16	435	435	410	420	85,000	420
1986-05-15	428	435	420	435	148,000	435
1986-05-14	405	415	395	415	102,000	415
1986-05-13	418	420	396	400	111,000	400
1986-05-12	435	439	418	418	88,000	418
1986-05-09	432	439	430	431	82,000	431
1986-05-08	445	445	431	431	113,000	431
1986-05-07	444	457	425	431	145,000	431
1986-05-06	464	464	433	439	157,000	439
1986-05-02	470	473	445	459	639,000	459
1986-05-01	450	480	445	473	803,000	473
1986-04-30	423	432	410	430	132,000	430
1986-04-28	431	448	428	428	458,000	428
1986-04-26	404	426	401	426	334,000	426
1986-04-25	400	415	396	409	179,000	409
1986-04-24	430	436	405	405	478,000	405
1986-04-23	398	430	395	427	882,000	427
1986-04-22	376	383	375	383	150,000	383
1986-04-21	388	390	370	375	172,000	375
1986-04-19	390	390	380	388	226,000	388
1986-04-18	376	380	365	367	168,000	367
1986-04-17	345	352	345	351	62,000	351
1986-04-16	375	380	350	350	233,000	350
1986-04-15	351	400	340	390	428,000	390
1986-04-14	299	330	299	330	49,000	330
1986-04-11	294	300	294	296	40,000	296
1986-04-10	295	295	288	293	89,000	293
1986-04-09	295	295	290	292	36,000	292
1986-04-08	295	303	295	295	67,000	295
1986-04-07	300	301	292	292	24,000	292
1986-04-05	310	310	300	300	10,000	300
1986-04-04	314	320	310	310	30,000	310
1986-04-03	312	315	309	315	42,000	315
1986-04-02	310	320	310	311	22,000	311
1986-04-01	313	313	310	310	21,000	310
1986-03-31	310	312	310	312	54,000	312
1986-03-29	320	320	317	319	13,000	319
1986-03-28	310	320	309	320	21,000	320
1986-03-27	310	310	309	310	27,000	310
1986-03-26	315	315	310	310	49,000	310
1986-03-25	310	312	310	310	36,000	310
1986-03-24	320	320	310	310	48,000	310
1986-03-22	322	325	320	320	12,000	320
1986-03-20	321	325	321	321	34,000	321
1986-03-19	332	332	320	320	58,000	320
1986-03-18	339	339	330	330	59,000	330
1986-03-17	338	340	336	339	40,000	339
1986-03-15	352	352	335	335	65,000	335
1986-03-14	351	352	347	348	53,000	348
1986-03-13	354	359	331	335	85,000	335
1986-03-12	365	367	351	359	90,000	359
1986-03-11	375	378	361	375	163,000	375
1986-03-10	404	404	380	380	492,000	380
1986-03-07	373	397	354	394	643,000	394
1986-03-06	375	379	360	365	544,000	365
1986-03-05	320	360	320	360	224,000	360
1986-03-04	320	325	319	325	38,000	325
1986-03-03	320	325	320	322	34,000	322
1986-03-01	326	326	325	325	17,000	325
1986-02-28	328	329	322	322	43,000	322
1986-02-27	320	329	317	325	50,000	325
1986-02-26	321	321	313	320	38,000	320
1986-02-25	319	319	310	319	33,000	319
1986-02-24	319	320	307	308	45,000	308
1986-02-22	321	322	310	320	25,000	320
1986-02-21	322	330	322	322	49,000	322
1986-02-20	322	325	322	322	44,000	322
1986-02-19	322	323	321	323	25,000	323
1986-02-18	331	331	321	321	66,000	321
1986-02-17	330	333	325	333	68,000	333
1986-02-15	330	330	325	325	41,000	325
1986-02-14	327	330	325	330	84,000	330
1986-02-13	326	330	321	325	93,000	325
1986-02-12	323	330	322	325	60,000	325
1986-02-10	327	331	321	325	73,000	325
1986-02-07	333	333	321	321	125,000	321
1986-02-06	331	335	327	330	106,000	330
1986-02-05	348	348	325	326	360,000	326
1986-02-04	333	343	321	343	175,000	343
1986-02-03	329	345	325	334	796,000	334
1986-02-01	317	325	317	325	52,000	325
1986-01-31	321	328	316	316	118,000	316
1986-01-30	325	327	317	320	160,000	320
1986-01-29	323	330	318	324	283,000	324
1986-01-28	305	311	305	308	138,000	308
1986-01-27	298	305	296	302	56,000	302
1986-01-25	299	302	299	300	37,000	300
1986-01-24	300	305	299	299	51,000	299
1986-01-23	287	299	287	299	47,000	299
1986-01-22	296	296	285	290	62,000	290
1986-01-21	301	301	285	286	67,000	286
1986-01-20	305	305	300	300	30,000	300
1986-01-18	305	306	300	300	10,000	300
1986-01-17	305	305	298	298	48,000	298
1986-01-16	304	305	300	305	41,000	305
1986-01-14	295	309	295	297	82,000	297
1986-01-13	305	305	292	292	50,000	292
1986-01-10	280	295	280	295	42,000	295
1986-01-09	290	291	275	279	85,000	279
1986-01-08	292	300	290	290	37,000	290
1986-01-07	295	305	290	290	30,000	290
1986-01-06	300	304	299	300	8,000	300
1986-01-04	296	297	290	290	27,000	290

分割・併合履歴：なし

6495 (株)宮入バルブ製作所 の時系列データ [1986年度]

6495 (株)宮入バルブ製作所の時系列データ [1986年度]