6495 (株)宮入バルブ製作所 の時系列データ [1987年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1987-12-28 | 385 | 385 | 380 | 380 | 10,000 | 380 |
| 1987-12-26 | 390 | 390 | 385 | 385 | 6,000 | 385 |
| 1987-12-24 | 380 | 380 | 370 | 380 | 35,000 | 380 |
| 1987-12-23 | 400 | 402 | 375 | 380 | 22,000 | 380 |
| 1987-12-22 | 401 | 404 | 398 | 398 | 43,000 | 398 |
| 1987-12-21 | 401 | 410 | 395 | 400 | 40,000 | 400 |
| 1987-12-18 | 394 | 399 | 394 | 394 | 34,000 | 394 |
| 1987-12-17 | 389 | 390 | 381 | 381 | 21,000 | 381 |
| 1987-12-16 | 384 | 389 | 384 | 389 | 18,000 | 389 |
| 1987-12-15 | 376 | 379 | 376 | 378 | 10,000 | 378 |
| 1987-12-14 | 380 | 380 | 375 | 375 | 10,000 | 375 |
| 1987-12-11 | 378 | 378 | 375 | 378 | 4,000 | 378 |
| 1987-12-10 | 380 | 380 | 380 | 380 | 9,000 | 380 |
| 1987-12-09 | 384 | 384 | 375 | 380 | 12,000 | 380 |
| 1987-12-08 | 357 | 385 | 356 | 385 | 22,000 | 385 |
| 1987-12-07 | 354 | 355 | 349 | 355 | 9,000 | 355 |
| 1987-12-05 | 361 | 361 | 361 | 361 | 1,000 | 361 |
| 1987-12-04 | 361 | 361 | 361 | 361 | 6,000 | 361 |
| 1987-12-01 | 346 | 346 | 346 | 346 | 14,000 | 346 |
| 1987-11-30 | 360 | 360 | 360 | 360 | 22,000 | 360 |
| 1987-11-28 | 360 | 360 | 360 | 360 | 11,000 | 360 |
| 1987-11-27 | 360 | 360 | 360 | 360 | 10,000 | 360 |
| 1987-11-25 | 362 | 362 | 360 | 360 | 4,000 | 360 |
| 1987-11-24 | 365 | 365 | 360 | 360 | 11,000 | 360 |
| 1987-11-20 | 361 | 361 | 361 | 361 | 2,000 | 361 |
| 1987-11-17 | 361 | 361 | 360 | 360 | 3,000 | 360 |
| 1987-11-16 | 363 | 363 | 360 | 360 | 9,000 | 360 |
| 1987-11-13 | 364 | 365 | 360 | 365 | 4,000 | 365 |
| 1987-11-12 | 350 | 364 | 350 | 364 | 6,000 | 364 |
| 1987-11-11 | 360 | 360 | 346 | 346 | 61,000 | 346 |
| 1987-11-10 | 367 | 367 | 360 | 360 | 24,000 | 360 |
| 1987-11-09 | 365 | 367 | 365 | 367 | 6,000 | 367 |
| 1987-11-07 | 365 | 365 | 365 | 365 | 6,000 | 365 |
| 1987-11-06 | 360 | 370 | 360 | 370 | 20,000 | 370 |
| 1987-11-05 | 370 | 370 | 360 | 360 | 10,000 | 360 |
| 1987-11-04 | 365 | 370 | 365 | 370 | 12,000 | 370 |
| 1987-10-31 | 375 | 380 | 370 | 370 | 8,000 | 370 |
| 1987-10-30 | 365 | 380 | 365 | 380 | 15,000 | 380 |
| 1987-10-29 | 375 | 378 | 370 | 370 | 23,000 | 370 |
| 1987-10-28 | 380 | 380 | 375 | 380 | 15,000 | 380 |
| 1987-10-27 | 365 | 375 | 365 | 375 | 6,000 | 375 |
| 1987-10-26 | 381 | 390 | 366 | 380 | 41,000 | 380 |
| 1987-10-24 | 385 | 386 | 380 | 380 | 12,000 | 380 |
| 1987-10-23 | 390 | 390 | 390 | 390 | 10,000 | 390 |
| 1987-10-22 | 385 | 399 | 385 | 399 | 33,000 | 399 |
| 1987-10-21 | 390 | 390 | 380 | 380 | 19,000 | 380 |
| 1987-10-19 | 410 | 414 | 408 | 414 | 23,000 | 414 |
| 1987-10-16 | 430 | 434 | 420 | 420 | 43,000 | 420 |
| 1987-10-15 | 439 | 444 | 434 | 435 | 62,000 | 435 |
| 1987-10-14 | 445 | 452 | 440 | 450 | 174,000 | 450 |
| 1987-10-13 | 410 | 430 | 410 | 430 | 110,000 | 430 |
| 1987-10-12 | 405 | 408 | 403 | 408 | 14,000 | 408 |
| 1987-10-09 | 400 | 408 | 400 | 400 | 39,000 | 400 |
| 1987-10-08 | 400 | 400 | 395 | 400 | 40,000 | 400 |
| 1987-10-07 | 395 | 400 | 390 | 400 | 39,000 | 400 |
| 1987-10-06 | 391 | 400 | 390 | 399 | 20,000 | 399 |
| 1987-10-05 | 390 | 390 | 385 | 388 | 29,000 | 388 |
| 1987-10-03 | 385 | 390 | 385 | 390 | 16,000 | 390 |
| 1987-10-02 | 390 | 390 | 385 | 390 | 16,000 | 390 |
| 1987-10-01 | 385 | 389 | 385 | 389 | 23,000 | 389 |
| 1987-09-30 | 381 | 384 | 381 | 383 | 9,000 | 383 |
| 1987-09-29 | 389 | 389 | 380 | 380 | 16,000 | 380 |
| 1987-09-28 | 383 | 389 | 380 | 389 | 31,000 | 389 |
| 1987-09-26 | 391 | 391 | 383 | 383 | 13,000 | 383 |
| 1987-09-25 | 390 | 393 | 383 | 383 | 16,000 | 383 |
| 1987-09-24 | 396 | 396 | 395 | 395 | 10,000 | 395 |
| 1987-09-22 | 396 | 396 | 395 | 396 | 4,000 | 396 |
| 1987-09-21 | 396 | 400 | 395 | 395 | 17,000 | 395 |
| 1987-09-18 | 400 | 400 | 391 | 391 | 20,000 | 391 |
| 1987-09-17 | 400 | 400 | 391 | 391 | 20,000 | 391 |
| 1987-09-16 | 383 | 390 | 382 | 390 | 14,000 | 390 |
| 1987-09-14 | 390 | 390 | 380 | 381 | 11,000 | 381 |
| 1987-09-11 | 391 | 391 | 380 | 380 | 29,000 | 380 |
| 1987-09-10 | 386 | 391 | 386 | 391 | 16,000 | 391 |
| 1987-09-09 | 391 | 396 | 391 | 396 | 4,000 | 396 |
| 1987-09-08 | 390 | 390 | 380 | 380 | 18,000 | 380 |
| 1987-09-07 | 397 | 400 | 397 | 398 | 17,000 | 398 |
| 1987-09-05 | 401 | 405 | 400 | 400 | 26,000 | 400 |
| 1987-09-04 | 400 | 406 | 400 | 406 | 21,000 | 406 |
| 1987-09-03 | 416 | 416 | 405 | 407 | 69,000 | 407 |
| 1987-09-02 | 416 | 420 | 415 | 420 | 115,000 | 420 |
| 1987-09-01 | 418 | 420 | 410 | 416 | 109,000 | 416 |
| 1987-08-31 | 399 | 408 | 397 | 408 | 81,000 | 408 |
| 1987-08-29 | 389 | 390 | 389 | 390 | 7,000 | 390 |
| 1987-08-28 | 399 | 399 | 379 | 380 | 60,000 | 380 |
| 1987-08-27 | 376 | 395 | 376 | 395 | 26,000 | 395 |
| 1987-08-26 | 375 | 375 | 370 | 375 | 44,000 | 375 |
| 1987-08-25 | 360 | 370 | 360 | 370 | 51,000 | 370 |
| 1987-08-24 | 361 | 361 | 360 | 360 | 15,000 | 360 |
| 1987-08-22 | 365 | 365 | 360 | 360 | 5,000 | 360 |
| 1987-08-21 | 365 | 365 | 360 | 360 | 22,000 | 360 |
| 1987-08-19 | 370 | 370 | 360 | 360 | 13,000 | 360 |
| 1987-08-18 | 370 | 372 | 370 | 370 | 17,000 | 370 |
| 1987-08-17 | 372 | 372 | 370 | 370 | 21,000 | 370 |
| 1987-08-14 | 370 | 370 | 370 | 370 | 25,000 | 370 |
| 1987-08-13 | 371 | 371 | 371 | 371 | 1,000 | 371 |
| 1987-08-12 | 370 | 373 | 370 | 370 | 19,000 | 370 |
| 1987-08-11 | 371 | 371 | 370 | 370 | 19,000 | 370 |
| 1987-08-10 | 372 | 372 | 370 | 370 | 29,000 | 370 |
| 1987-08-07 | 370 | 375 | 370 | 371 | 12,000 | 371 |
| 1987-08-06 | 372 | 372 | 370 | 370 | 24,000 | 370 |
| 1987-08-05 | 372 | 372 | 372 | 372 | 3,000 | 372 |
| 1987-08-04 | 379 | 380 | 367 | 378 | 31,000 | 378 |
| 1987-08-03 | 376 | 380 | 376 | 380 | 28,000 | 380 |
| 1987-08-01 | 370 | 375 | 366 | 375 | 5,000 | 375 |
| 1987-07-31 | 370 | 370 | 366 | 370 | 18,000 | 370 |
| 1987-07-30 | 366 | 366 | 365 | 365 | 3,000 | 365 |
| 1987-07-29 | 370 | 370 | 360 | 360 | 17,000 | 360 |
| 1987-07-28 | 365 | 370 | 365 | 370 | 12,000 | 370 |
| 1987-07-27 | 361 | 361 | 360 | 360 | 10,000 | 360 |
| 1987-07-25 | 365 | 370 | 365 | 370 | 2,000 | 370 |
| 1987-07-24 | 360 | 365 | 360 | 365 | 31,000 | 365 |
| 1987-07-23 | 365 | 365 | 360 | 365 | 5,000 | 365 |
| 1987-07-22 | 361 | 365 | 360 | 365 | 12,000 | 365 |
| 1987-07-21 | 361 | 368 | 361 | 361 | 8,000 | 361 |
| 1987-07-20 | 381 | 381 | 380 | 380 | 8,000 | 380 |
| 1987-07-17 | 389 | 389 | 375 | 380 | 29,000 | 380 |
| 1987-07-16 | 370 | 380 | 369 | 380 | 38,000 | 380 |
| 1987-07-15 | 370 | 375 | 366 | 366 | 66,000 | 366 |
| 1987-07-14 | 375 | 375 | 370 | 370 | 11,000 | 370 |
| 1987-07-13 | 380 | 383 | 365 | 365 | 13,000 | 365 |
| 1987-07-10 | 378 | 378 | 378 | 378 | 17,000 | 378 |
| 1987-07-09 | 360 | 379 | 358 | 358 | 32,000 | 358 |
| 1987-07-08 | 357 | 370 | 357 | 357 | 42,000 | 357 |
| 1987-07-07 | 356 | 357 | 355 | 356 | 29,000 | 356 |
| 1987-07-06 | 355 | 356 | 355 | 356 | 16,000 | 356 |
| 1987-07-04 | 354 | 356 | 354 | 356 | 21,000 | 356 |
| 1987-07-03 | 360 | 360 | 352 | 353 | 39,000 | 353 |
| 1987-07-02 | 361 | 361 | 352 | 352 | 7,000 | 352 |
| 1987-07-01 | 360 | 360 | 360 | 360 | 37,000 | 360 |
| 1987-06-30 | 375 | 375 | 370 | 370 | 17,000 | 370 |
| 1987-06-29 | 375 | 375 | 375 | 375 | 9,000 | 375 |
| 1987-06-27 | 358 | 370 | 358 | 370 | 10,000 | 370 |
| 1987-06-26 | 356 | 358 | 356 | 358 | 18,000 | 358 |
| 1987-06-25 | 361 | 361 | 355 | 355 | 52,000 | 355 |
| 1987-06-24 | 367 | 373 | 355 | 362 | 61,000 | 362 |
| 1987-06-23 | 370 | 370 | 365 | 365 | 49,000 | 365 |
| 1987-06-22 | 382 | 382 | 365 | 365 | 63,000 | 365 |
| 1987-06-19 | 377 | 379 | 375 | 378 | 74,000 | 378 |
| 1987-06-18 | 382 | 387 | 376 | 376 | 43,000 | 376 |
| 1987-06-17 | 380 | 385 | 378 | 382 | 37,000 | 382 |
| 1987-06-16 | 382 | 383 | 382 | 383 | 15,000 | 383 |
| 1987-06-15 | 389 | 390 | 382 | 389 | 40,000 | 389 |
| 1987-06-12 | 385 | 385 | 382 | 385 | 19,000 | 385 |
| 1987-06-11 | 385 | 388 | 382 | 382 | 29,000 | 382 |
| 1987-06-10 | 380 | 382 | 380 | 382 | 34,000 | 382 |
| 1987-06-09 | 380 | 382 | 380 | 380 | 31,000 | 380 |
| 1987-06-08 | 381 | 383 | 380 | 380 | 15,000 | 380 |
| 1987-06-06 | 381 | 383 | 381 | 381 | 11,000 | 381 |
| 1987-06-05 | 383 | 384 | 381 | 381 | 37,000 | 381 |
| 1987-06-04 | 381 | 382 | 381 | 382 | 9,000 | 382 |
| 1987-06-03 | 390 | 390 | 381 | 390 | 24,000 | 390 |
| 1987-06-02 | 403 | 403 | 395 | 395 | 18,000 | 395 |
| 1987-06-01 | 400 | 410 | 400 | 405 | 61,000 | 405 |
| 1987-05-30 | 400 | 405 | 395 | 405 | 62,000 | 405 |
| 1987-05-29 | 385 | 400 | 385 | 400 | 96,000 | 400 |
| 1987-05-28 | 394 | 394 | 385 | 390 | 25,000 | 390 |
| 1987-05-27 | 382 | 394 | 381 | 390 | 51,000 | 390 |
| 1987-05-26 | 381 | 385 | 380 | 381 | 61,000 | 381 |
| 1987-05-25 | 395 | 395 | 390 | 390 | 42,000 | 390 |
| 1987-05-23 | 398 | 398 | 398 | 398 | 22,000 | 398 |
| 1987-05-22 | 385 | 388 | 380 | 383 | 24,000 | 383 |
| 1987-05-21 | 403 | 403 | 385 | 385 | 96,000 | 385 |
| 1987-05-20 | 385 | 410 | 380 | 403 | 197,000 | 403 |
| 1987-05-19 | 380 | 380 | 379 | 380 | 124,000 | 380 |
| 1987-05-18 | 375 | 381 | 375 | 380 | 83,000 | 380 |
| 1987-05-15 | 360 | 379 | 360 | 379 | 71,000 | 379 |
| 1987-05-14 | 355 | 360 | 355 | 359 | 37,000 | 359 |
| 1987-05-13 | 371 | 371 | 350 | 350 | 33,000 | 350 |
| 1987-05-12 | 363 | 370 | 360 | 370 | 46,000 | 370 |
| 1987-05-11 | 375 | 375 | 360 | 360 | 33,000 | 360 |
| 1987-05-08 | 377 | 377 | 370 | 377 | 46,000 | 377 |
| 1987-05-07 | 379 | 379 | 370 | 379 | 40,000 | 379 |
| 1987-05-06 | 374 | 380 | 370 | 380 | 44,000 | 380 |
| 1987-05-02 | 365 | 380 | 365 | 380 | 50,000 | 380 |
| 1987-05-01 | 380 | 380 | 360 | 360 | 45,000 | 360 |
| 1987-04-30 | 351 | 385 | 350 | 380 | 135,000 | 380 |
| 1987-04-28 | 349 | 350 | 340 | 350 | 22,000 | 350 |
| 1987-04-27 | 369 | 370 | 350 | 355 | 47,000 | 355 |
| 1987-04-25 | 365 | 368 | 357 | 360 | 121,000 | 360 |
| 1987-04-24 | 341 | 360 | 340 | 355 | 147,000 | 355 |
| 1987-04-23 | 335 | 340 | 335 | 340 | 93,000 | 340 |
| 1987-04-22 | 335 | 340 | 335 | 335 | 23,000 | 335 |
| 1987-04-21 | 336 | 336 | 335 | 335 | 33,000 | 335 |
| 1987-04-20 | 335 | 337 | 335 | 335 | 24,000 | 335 |
| 1987-04-17 | 338 | 340 | 335 | 340 | 42,000 | 340 |
| 1987-04-16 | 338 | 338 | 335 | 335 | 38,000 | 335 |
| 1987-04-15 | 335 | 335 | 335 | 335 | 38,000 | 335 |
| 1987-04-14 | 335 | 335 | 335 | 335 | 24,000 | 335 |
| 1987-04-13 | 338 | 340 | 335 | 339 | 30,000 | 339 |
| 1987-04-10 | 331 | 340 | 330 | 340 | 56,000 | 340 |
| 1987-04-09 | 330 | 335 | 330 | 332 | 46,000 | 332 |
| 1987-04-08 | 335 | 340 | 330 | 330 | 31,000 | 330 |
| 1987-04-07 | 340 | 340 | 330 | 334 | 38,000 | 334 |
| 1987-04-06 | 335 | 355 | 335 | 340 | 41,000 | 340 |
| 1987-04-04 | 319 | 330 | 315 | 330 | 50,000 | 330 |
| 1987-04-03 | 311 | 320 | 311 | 320 | 40,000 | 320 |
| 1987-04-02 | 311 | 315 | 310 | 315 | 35,000 | 315 |
| 1987-04-01 | 308 | 315 | 308 | 315 | 36,000 | 315 |
| 1987-03-31 | 308 | 311 | 308 | 310 | 18,000 | 310 |
| 1987-03-30 | 305 | 310 | 305 | 308 | 68,000 | 308 |
| 1987-03-28 | 305 | 310 | 305 | 305 | 12,000 | 305 |
| 1987-03-27 | 305 | 310 | 305 | 310 | 50,000 | 310 |
| 1987-03-26 | 311 | 311 | 305 | 305 | 31,000 | 305 |
| 1987-03-25 | 306 | 315 | 305 | 306 | 52,000 | 306 |
| 1987-03-24 | 319 | 319 | 310 | 310 | 71,000 | 310 |
| 1987-03-23 | 305 | 315 | 305 | 315 | 54,000 | 315 |
| 1987-03-20 | 311 | 323 | 310 | 310 | 118,000 | 310 |
| 1987-03-19 | 317 | 320 | 315 | 317 | 85,000 | 317 |
| 1987-03-18 | 325 | 325 | 315 | 320 | 52,000 | 320 |
| 1987-03-17 | 315 | 316 | 307 | 315 | 65,000 | 315 |
| 1987-03-16 | 319 | 319 | 310 | 310 | 128,000 | 310 |
| 1987-03-13 | 319 | 321 | 300 | 305 | 140,000 | 305 |
| 1987-03-12 | 334 | 340 | 325 | 334 | 262,000 | 334 |
| 1987-03-11 | 312 | 325 | 310 | 314 | 149,000 | 314 |
| 1987-03-10 | 280 | 296 | 280 | 287 | 67,000 | 287 |
| 1987-03-09 | 280 | 280 | 280 | 280 | 8,000 | 280 |
| 1987-03-07 | 270 | 271 | 257 | 257 | 34,000 | 257 |
| 1987-03-06 | 275 | 280 | 270 | 280 | 14,000 | 280 |
| 1987-03-05 | 270 | 270 | 270 | 270 | 15,000 | 270 |
| 1987-03-04 | 280 | 287 | 280 | 287 | 29,000 | 287 |
| 1987-03-02 | 283 | 283 | 280 | 280 | 11,000 | 280 |
| 1987-02-28 | 280 | 287 | 280 | 280 | 10,000 | 280 |
| 1987-02-27 | 272 | 275 | 270 | 275 | 37,000 | 275 |
| 1987-02-26 | 290 | 294 | 287 | 287 | 51,000 | 287 |
| 1987-02-25 | 310 | 318 | 285 | 290 | 130,000 | 290 |
| 1987-02-24 | 269 | 300 | 269 | 300 | 93,000 | 300 |
| 1987-02-23 | 269 | 270 | 269 | 269 | 33,000 | 269 |
| 1987-02-20 | 260 | 265 | 256 | 265 | 44,000 | 265 |
| 1987-02-19 | 249 | 256 | 247 | 255 | 62,000 | 255 |
| 1987-02-18 | 248 | 250 | 245 | 245 | 17,000 | 245 |
| 1987-02-17 | 247 | 250 | 247 | 250 | 11,000 | 250 |
| 1987-02-16 | 251 | 251 | 247 | 247 | 28,000 | 247 |
| 1987-02-13 | 252 | 252 | 248 | 249 | 24,000 | 249 |
| 1987-02-12 | 250 | 251 | 247 | 248 | 27,000 | 248 |
| 1987-02-10 | 250 | 250 | 246 | 250 | 15,000 | 250 |
| 1987-02-09 | 250 | 250 | 246 | 246 | 5,000 | 246 |
| 1987-02-07 | 250 | 250 | 250 | 250 | 9,000 | 250 |
| 1987-02-06 | 254 | 259 | 251 | 251 | 17,000 | 251 |
| 1987-02-05 | 249 | 254 | 245 | 250 | 36,000 | 250 |
| 1987-02-04 | 250 | 250 | 248 | 250 | 12,000 | 250 |
| 1987-02-03 | 247 | 258 | 247 | 258 | 3,000 | 258 |
| 1987-02-02 | 255 | 255 | 246 | 246 | 26,000 | 246 |
| 1987-01-31 | 250 | 250 | 246 | 246 | 20,000 | 246 |
| 1987-01-30 | 251 | 251 | 250 | 250 | 10,000 | 250 |
| 1987-01-29 | 245 | 251 | 244 | 246 | 82,000 | 246 |
| 1987-01-28 | 243 | 250 | 242 | 250 | 16,000 | 250 |
| 1987-01-27 | 244 | 254 | 244 | 246 | 12,000 | 246 |
| 1987-01-26 | 241 | 244 | 241 | 244 | 5,000 | 244 |
| 1987-01-24 | 240 | 240 | 239 | 239 | 14,000 | 239 |
| 1987-01-23 | 241 | 242 | 235 | 240 | 45,000 | 240 |
| 1987-01-22 | 240 | 245 | 240 | 241 | 10,000 | 241 |
| 1987-01-21 | 250 | 250 | 245 | 245 | 16,000 | 245 |
| 1987-01-20 | 258 | 258 | 250 | 250 | 10,000 | 250 |
| 1987-01-19 | 259 | 260 | 257 | 259 | 15,000 | 259 |
| 1987-01-16 | 262 | 264 | 260 | 264 | 43,000 | 264 |
| 1987-01-14 | 249 | 264 | 249 | 260 | 35,000 | 260 |
| 1987-01-13 | 245 | 255 | 245 | 249 | 43,000 | 249 |
| 1987-01-12 | 246 | 246 | 240 | 243 | 5,000 | 243 |
| 1987-01-09 | 240 | 245 | 238 | 238 | 13,000 | 238 |
| 1987-01-08 | 241 | 241 | 236 | 236 | 12,000 | 236 |
| 1987-01-07 | 245 | 250 | 245 | 245 | 18,000 | 245 |
| 1987-01-06 | 259 | 259 | 256 | 256 | 9,000 | 256 |
| 1987-01-05 | 264 | 264 | 264 | 264 | 6,000 | 264 |
分割・併合履歴 ： なし