6495 (株)宮入バルブ製作所 の時系列データ [1988年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1988-12-28 | 750 | 770 | 749 | 770 | 14,000 | 770 |
| 1988-12-27 | 730 | 750 | 730 | 750 | 50,000 | 750 |
| 1988-12-26 | 730 | 730 | 730 | 730 | 21,000 | 730 |
| 1988-12-23 | 801 | 801 | 800 | 800 | 23,000 | 800 |
| 1988-12-22 | 804 | 810 | 800 | 810 | 57,000 | 810 |
| 1988-12-21 | 820 | 820 | 800 | 805 | 58,000 | 805 |
| 1988-12-20 | 795 | 809 | 793 | 808 | 132,000 | 808 |
| 1988-12-19 | 771 | 800 | 771 | 800 | 38,000 | 800 |
| 1988-12-16 | 772 | 780 | 765 | 765 | 34,000 | 765 |
| 1988-12-15 | 759 | 770 | 755 | 762 | 24,000 | 762 |
| 1988-12-14 | 760 | 760 | 760 | 760 | 23,000 | 760 |
| 1988-12-13 | 839 | 840 | 799 | 800 | 114,000 | 800 |
| 1988-12-12 | 832 | 835 | 820 | 835 | 90,000 | 835 |
| 1988-12-09 | 751 | 801 | 750 | 792 | 108,000 | 792 |
| 1988-12-08 | 726 | 750 | 720 | 750 | 45,000 | 750 |
| 1988-12-07 | 690 | 720 | 689 | 720 | 62,000 | 720 |
| 1988-12-06 | 691 | 691 | 680 | 690 | 21,000 | 690 |
| 1988-12-05 | 701 | 709 | 690 | 690 | 88,000 | 690 |
| 1988-12-02 | 701 | 760 | 701 | 760 | 72,000 | 760 |
| 1988-12-01 | 650 | 700 | 645 | 700 | 32,000 | 700 |
| 1988-11-30 | 647 | 647 | 647 | 647 | 2,000 | 647 |
| 1988-11-28 | 700 | 705 | 697 | 697 | 53,000 | 697 |
| 1988-11-26 | 700 | 726 | 700 | 700 | 24,000 | 700 |
| 1988-11-25 | 690 | 700 | 675 | 700 | 31,000 | 700 |
| 1988-11-24 | 620 | 665 | 620 | 665 | 10,000 | 665 |
| 1988-11-22 | 604 | 620 | 600 | 620 | 23,000 | 620 |
| 1988-11-21 | 600 | 610 | 600 | 601 | 23,000 | 601 |
| 1988-11-17 | 600 | 600 | 585 | 585 | 5,000 | 585 |
| 1988-11-15 | 590 | 600 | 585 | 600 | 3,000 | 600 |
| 1988-11-14 | 610 | 610 | 590 | 590 | 5,000 | 590 |
| 1988-11-11 | 595 | 610 | 595 | 610 | 7,000 | 610 |
| 1988-11-10 | 580 | 580 | 565 | 565 | 4,000 | 565 |
| 1988-11-07 | 600 | 610 | 600 | 610 | 8,000 | 610 |
| 1988-11-05 | 620 | 620 | 610 | 610 | 6,000 | 610 |
| 1988-11-04 | 630 | 630 | 630 | 630 | 3,000 | 630 |
| 1988-11-02 | 645 | 645 | 640 | 645 | 6,000 | 645 |
| 1988-11-01 | 589 | 635 | 589 | 635 | 11,000 | 635 |
| 1988-10-28 | 589 | 589 | 580 | 580 | 4,000 | 580 |
| 1988-10-26 | 590 | 590 | 570 | 570 | 3,000 | 570 |
| 1988-10-25 | 590 | 590 | 590 | 590 | 4,000 | 590 |
| 1988-10-24 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 1988-10-22 | 589 | 590 | 589 | 590 | 13,000 | 590 |
| 1988-10-21 | 566 | 590 | 566 | 590 | 11,000 | 590 |
| 1988-10-20 | 590 | 595 | 560 | 560 | 17,000 | 560 |
| 1988-10-18 | 649 | 649 | 640 | 640 | 6,000 | 640 |
| 1988-10-17 | 640 | 640 | 640 | 640 | 8,000 | 640 |
| 1988-10-14 | 689 | 689 | 670 | 670 | 8,000 | 670 |
| 1988-10-12 | 690 | 690 | 690 | 690 | 4,000 | 690 |
| 1988-10-11 | 690 | 690 | 690 | 690 | 1,000 | 690 |
| 1988-10-06 | 700 | 700 | 700 | 700 | 5,000 | 700 |
| 1988-10-05 | 700 | 700 | 690 | 690 | 3,000 | 690 |
| 1988-10-04 | 701 | 709 | 700 | 700 | 14,000 | 700 |
| 1988-10-03 | 710 | 720 | 700 | 720 | 11,000 | 720 |
| 1988-10-01 | 710 | 710 | 700 | 700 | 7,000 | 700 |
| 1988-09-30 | 731 | 731 | 720 | 720 | 7,000 | 720 |
| 1988-09-29 | 723 | 730 | 723 | 730 | 15,000 | 730 |
| 1988-09-27 | 830 | 830 | 810 | 817 | 21,000 | 817 |
| 1988-09-26 | 810 | 851 | 800 | 825 | 178,000 | 825 |
| 1988-09-24 | 795 | 820 | 790 | 820 | 64,000 | 820 |
| 1988-09-22 | 793 | 810 | 793 | 804 | 79,000 | 804 |
| 1988-09-21 | 790 | 810 | 790 | 803 | 230,000 | 803 |
| 1988-09-20 | 799 | 810 | 773 | 810 | 104,000 | 810 |
| 1988-09-19 | 775 | 800 | 760 | 800 | 133,000 | 800 |
| 1988-09-16 | 739 | 785 | 739 | 785 | 114,000 | 785 |
| 1988-09-14 | 715 | 750 | 715 | 740 | 77,000 | 740 |
| 1988-09-13 | 730 | 730 | 711 | 715 | 35,000 | 715 |
| 1988-09-12 | 700 | 730 | 700 | 730 | 36,000 | 730 |
| 1988-09-09 | 690 | 701 | 690 | 700 | 40,000 | 700 |
| 1988-09-08 | 690 | 700 | 690 | 700 | 21,000 | 700 |
| 1988-09-07 | 690 | 690 | 690 | 690 | 22,000 | 690 |
| 1988-09-06 | 690 | 690 | 690 | 690 | 15,000 | 690 |
| 1988-09-05 | 680 | 695 | 680 | 695 | 19,000 | 695 |
| 1988-09-03 | 690 | 690 | 680 | 690 | 14,000 | 690 |
| 1988-09-02 | 678 | 698 | 678 | 698 | 32,000 | 698 |
| 1988-09-01 | 676 | 690 | 675 | 690 | 49,000 | 690 |
| 1988-08-31 | 680 | 700 | 680 | 700 | 23,000 | 700 |
| 1988-08-30 | 690 | 690 | 680 | 680 | 13,000 | 680 |
| 1988-08-29 | 690 | 690 | 680 | 690 | 16,000 | 690 |
| 1988-08-27 | 690 | 690 | 690 | 690 | 13,000 | 690 |
| 1988-08-26 | 690 | 695 | 690 | 695 | 14,000 | 695 |
| 1988-08-25 | 690 | 690 | 690 | 690 | 12,000 | 690 |
| 1988-08-24 | 690 | 700 | 690 | 700 | 33,000 | 700 |
| 1988-08-23 | 690 | 690 | 690 | 690 | 6,000 | 690 |
| 1988-08-22 | 695 | 695 | 690 | 695 | 19,000 | 695 |
| 1988-08-19 | 700 | 700 | 695 | 695 | 14,000 | 695 |
| 1988-08-18 | 685 | 700 | 685 | 700 | 5,000 | 700 |
| 1988-08-17 | 685 | 685 | 685 | 685 | 1,000 | 685 |
| 1988-08-16 | 685 | 685 | 685 | 685 | 7,000 | 685 |
| 1988-08-15 | 685 | 685 | 685 | 685 | 9,000 | 685 |
| 1988-08-12 | 700 | 700 | 690 | 690 | 9,000 | 690 |
| 1988-08-11 | 685 | 690 | 685 | 690 | 19,000 | 690 |
| 1988-08-10 | 690 | 693 | 690 | 690 | 34,000 | 690 |
| 1988-08-09 | 700 | 700 | 700 | 700 | 12,000 | 700 |
| 1988-08-08 | 700 | 700 | 700 | 700 | 8,000 | 700 |
| 1988-08-06 | 700 | 700 | 700 | 700 | 3,000 | 700 |
| 1988-08-05 | 703 | 705 | 700 | 700 | 18,000 | 700 |
| 1988-08-04 | 705 | 705 | 703 | 703 | 17,000 | 703 |
| 1988-08-03 | 707 | 707 | 705 | 705 | 9,000 | 705 |
| 1988-08-02 | 715 | 715 | 710 | 710 | 15,000 | 710 |
| 1988-08-01 | 730 | 730 | 725 | 725 | 18,000 | 725 |
| 1988-07-30 | 705 | 730 | 704 | 730 | 41,000 | 730 |
| 1988-07-29 | 700 | 705 | 700 | 705 | 5,000 | 705 |
| 1988-07-28 | 710 | 710 | 710 | 710 | 3,000 | 710 |
| 1988-07-27 | 670 | 710 | 669 | 710 | 12,000 | 710 |
| 1988-07-26 | 670 | 671 | 668 | 668 | 10,000 | 668 |
| 1988-07-25 | 671 | 671 | 670 | 670 | 14,000 | 670 |
| 1988-07-23 | 670 | 670 | 670 | 670 | 9,000 | 670 |
| 1988-07-22 | 705 | 710 | 700 | 710 | 14,000 | 710 |
| 1988-07-21 | 701 | 735 | 700 | 735 | 25,000 | 735 |
| 1988-07-20 | 715 | 715 | 715 | 715 | 12,000 | 715 |
| 1988-07-19 | 750 | 765 | 749 | 760 | 38,000 | 760 |
| 1988-07-18 | 798 | 798 | 770 | 780 | 177,000 | 780 |
| 1988-07-15 | 727 | 774 | 726 | 774 | 218,000 | 774 |
| 1988-07-14 | 699 | 725 | 699 | 720 | 91,000 | 720 |
| 1988-07-13 | 680 | 680 | 680 | 680 | 15,000 | 680 |
| 1988-07-12 | 655 | 670 | 654 | 654 | 35,000 | 654 |
| 1988-07-11 | 647 | 650 | 647 | 647 | 8,000 | 647 |
| 1988-07-08 | 661 | 662 | 652 | 652 | 33,000 | 652 |
| 1988-07-07 | 670 | 680 | 661 | 661 | 29,000 | 661 |
| 1988-07-06 | 673 | 673 | 671 | 673 | 11,000 | 673 |
| 1988-07-05 | 680 | 680 | 680 | 680 | 9,000 | 680 |
| 1988-07-04 | 671 | 681 | 670 | 681 | 19,000 | 681 |
| 1988-07-02 | 677 | 680 | 675 | 680 | 29,000 | 680 |
| 1988-07-01 | 690 | 691 | 677 | 677 | 23,000 | 677 |
| 1988-06-30 | 705 | 705 | 690 | 690 | 3,000 | 690 |
| 1988-06-29 | 700 | 730 | 700 | 730 | 30,000 | 730 |
| 1988-06-28 | 711 | 725 | 710 | 725 | 58,000 | 725 |
| 1988-06-27 | 725 | 735 | 723 | 730 | 56,000 | 730 |
| 1988-06-25 | 720 | 735 | 720 | 735 | 61,000 | 735 |
| 1988-06-24 | 725 | 735 | 721 | 728 | 100,000 | 728 |
| 1988-06-23 | 698 | 735 | 695 | 719 | 125,000 | 719 |
| 1988-06-22 | 671 | 700 | 671 | 700 | 25,000 | 700 |
| 1988-06-21 | 665 | 672 | 665 | 669 | 33,000 | 669 |
| 1988-06-20 | 671 | 690 | 660 | 666 | 34,000 | 666 |
| 1988-06-17 | 670 | 689 | 670 | 681 | 29,000 | 681 |
| 1988-06-16 | 680 | 680 | 669 | 669 | 32,000 | 669 |
| 1988-06-15 | 695 | 695 | 681 | 681 | 21,000 | 681 |
| 1988-06-14 | 700 | 700 | 689 | 689 | 27,000 | 689 |
| 1988-06-13 | 702 | 702 | 690 | 690 | 19,000 | 690 |
| 1988-06-10 | 715 | 716 | 700 | 700 | 47,000 | 700 |
| 1988-06-09 | 690 | 728 | 690 | 720 | 99,000 | 720 |
| 1988-06-08 | 701 | 701 | 691 | 691 | 44,000 | 691 |
| 1988-06-07 | 711 | 716 | 711 | 711 | 47,000 | 711 |
| 1988-06-06 | 730 | 736 | 725 | 725 | 77,000 | 725 |
| 1988-06-04 | 710 | 720 | 710 | 720 | 65,000 | 720 |
| 1988-06-03 | 720 | 720 | 710 | 710 | 87,000 | 710 |
| 1988-06-02 | 713 | 720 | 712 | 718 | 56,000 | 718 |
| 1988-06-01 | 710 | 725 | 710 | 710 | 182,000 | 710 |
| 1988-05-31 | 701 | 720 | 701 | 710 | 289,000 | 710 |
| 1988-05-30 | 700 | 739 | 691 | 720 | 106,000 | 720 |
| 1988-05-28 | 672 | 700 | 672 | 691 | 205,000 | 691 |
| 1988-05-27 | 680 | 680 | 666 | 674 | 86,000 | 674 |
| 1988-05-26 | 682 | 682 | 649 | 653 | 92,000 | 653 |
| 1988-05-25 | 685 | 690 | 671 | 672 | 159,000 | 672 |
| 1988-05-24 | 670 | 690 | 650 | 670 | 298,000 | 670 |
| 1988-05-23 | 630 | 650 | 630 | 640 | 193,000 | 640 |
| 1988-05-20 | 590 | 590 | 585 | 590 | 10,000 | 590 |
| 1988-05-19 | 585 | 585 | 581 | 583 | 26,000 | 583 |
| 1988-05-18 | 584 | 585 | 580 | 580 | 48,000 | 580 |
| 1988-05-17 | 580 | 580 | 576 | 580 | 48,000 | 580 |
| 1988-05-16 | 584 | 585 | 575 | 575 | 71,000 | 575 |
| 1988-05-13 | 581 | 590 | 570 | 570 | 56,000 | 570 |
| 1988-05-12 | 575 | 576 | 571 | 576 | 28,000 | 576 |
| 1988-05-11 | 592 | 598 | 570 | 590 | 38,000 | 590 |
| 1988-05-10 | 599 | 600 | 592 | 600 | 20,000 | 600 |
| 1988-05-09 | 600 | 600 | 580 | 600 | 50,000 | 600 |
| 1988-05-07 | 595 | 600 | 595 | 600 | 18,000 | 600 |
| 1988-05-06 | 602 | 605 | 595 | 601 | 45,000 | 601 |
| 1988-05-02 | 610 | 610 | 591 | 591 | 61,000 | 591 |
| 1988-04-30 | 595 | 610 | 595 | 610 | 25,000 | 610 |
| 1988-04-28 | 590 | 591 | 560 | 590 | 39,000 | 590 |
| 1988-04-27 | 595 | 600 | 590 | 590 | 46,000 | 590 |
| 1988-04-26 | 605 | 605 | 600 | 604 | 18,000 | 604 |
| 1988-04-25 | 609 | 610 | 590 | 590 | 28,000 | 590 |
| 1988-04-23 | 600 | 606 | 590 | 590 | 265,000 | 590 |
| 1988-04-22 | 601 | 604 | 600 | 600 | 68,000 | 600 |
| 1988-04-21 | 605 | 605 | 600 | 600 | 32,000 | 600 |
| 1988-04-20 | 600 | 610 | 600 | 605 | 19,000 | 605 |
| 1988-04-19 | 603 | 605 | 601 | 605 | 41,000 | 605 |
| 1988-04-15 | 600 | 635 | 600 | 635 | 65,000 | 635 |
| 1988-04-14 | 610 | 610 | 600 | 600 | 19,000 | 600 |
| 1988-04-13 | 610 | 610 | 600 | 610 | 32,000 | 610 |
| 1988-04-12 | 600 | 610 | 600 | 601 | 30,000 | 601 |
| 1988-04-11 | 620 | 620 | 600 | 600 | 54,000 | 600 |
| 1988-04-08 | 633 | 636 | 630 | 630 | 48,000 | 630 |
| 1988-04-07 | 641 | 641 | 630 | 633 | 81,000 | 633 |
| 1988-04-06 | 648 | 649 | 632 | 640 | 117,000 | 640 |
| 1988-04-05 | 621 | 647 | 620 | 647 | 157,000 | 647 |
| 1988-04-04 | 627 | 630 | 600 | 615 | 88,000 | 615 |
| 1988-04-02 | 595 | 609 | 594 | 607 | 75,000 | 607 |
| 1988-04-01 | 580 | 585 | 580 | 585 | 50,000 | 585 |
| 1988-03-31 | 585 | 590 | 575 | 575 | 29,000 | 575 |
| 1988-03-30 | 570 | 592 | 570 | 592 | 38,000 | 592 |
| 1988-03-29 | 582 | 598 | 581 | 581 | 55,000 | 581 |
| 1988-03-28 | 571 | 609 | 571 | 580 | 90,000 | 580 |
| 1988-03-26 | 560 | 565 | 550 | 552 | 42,000 | 552 |
| 1988-03-25 | 599 | 599 | 570 | 590 | 90,000 | 590 |
| 1988-03-24 | 601 | 610 | 600 | 600 | 180,000 | 600 |
| 1988-03-23 | 581 | 610 | 581 | 600 | 349,000 | 600 |
| 1988-03-22 | 540 | 582 | 540 | 580 | 192,000 | 580 |
| 1988-03-18 | 520 | 530 | 515 | 530 | 99,000 | 530 |
| 1988-03-17 | 510 | 515 | 510 | 510 | 28,000 | 510 |
| 1988-03-16 | 511 | 511 | 495 | 505 | 33,000 | 505 |
| 1988-03-15 | 518 | 520 | 500 | 501 | 61,000 | 501 |
| 1988-03-14 | 523 | 525 | 515 | 518 | 74,000 | 518 |
| 1988-03-11 | 540 | 545 | 525 | 525 | 55,000 | 525 |
| 1988-03-10 | 521 | 539 | 510 | 529 | 54,000 | 529 |
| 1988-03-09 | 525 | 531 | 510 | 520 | 65,000 | 520 |
| 1988-03-08 | 545 | 550 | 530 | 531 | 187,000 | 531 |
| 1988-03-07 | 535 | 550 | 535 | 541 | 197,000 | 541 |
| 1988-03-05 | 534 | 538 | 521 | 521 | 290,000 | 521 |
| 1988-03-04 | 455 | 500 | 455 | 500 | 133,000 | 500 |
| 1988-03-03 | 450 | 460 | 450 | 453 | 30,000 | 453 |
| 1988-03-02 | 448 | 450 | 448 | 449 | 44,000 | 449 |
| 1988-03-01 | 448 | 450 | 447 | 448 | 38,000 | 448 |
| 1988-02-29 | 445 | 446 | 441 | 445 | 18,000 | 445 |
| 1988-02-27 | 450 | 450 | 440 | 448 | 17,000 | 448 |
| 1988-02-26 | 440 | 450 | 440 | 450 | 29,000 | 450 |
| 1988-02-25 | 460 | 460 | 446 | 446 | 42,000 | 446 |
| 1988-02-24 | 460 | 468 | 450 | 460 | 17,000 | 460 |
| 1988-02-23 | 457 | 460 | 456 | 460 | 38,000 | 460 |
| 1988-02-22 | 456 | 459 | 456 | 457 | 60,000 | 457 |
| 1988-02-19 | 456 | 462 | 456 | 456 | 26,000 | 456 |
| 1988-02-18 | 466 | 468 | 456 | 465 | 30,000 | 465 |
| 1988-02-17 | 460 | 465 | 455 | 465 | 52,000 | 465 |
| 1988-02-16 | 460 | 465 | 460 | 462 | 34,000 | 462 |
| 1988-02-15 | 465 | 470 | 460 | 465 | 76,000 | 465 |
| 1988-02-12 | 460 | 465 | 455 | 463 | 46,000 | 463 |
| 1988-02-10 | 445 | 460 | 445 | 460 | 52,000 | 460 |
| 1988-02-09 | 465 | 465 | 445 | 445 | 46,000 | 445 |
| 1988-02-08 | 479 | 479 | 460 | 462 | 72,000 | 462 |
| 1988-02-06 | 451 | 470 | 450 | 470 | 67,000 | 470 |
| 1988-02-05 | 468 | 468 | 446 | 448 | 87,000 | 448 |
| 1988-02-04 | 481 | 485 | 470 | 470 | 217,000 | 470 |
| 1988-02-03 | 474 | 479 | 465 | 479 | 235,000 | 479 |
| 1988-02-02 | 460 | 473 | 455 | 470 | 389,000 | 470 |
| 1988-02-01 | 449 | 455 | 445 | 451 | 168,000 | 451 |
| 1988-01-30 | 420 | 430 | 418 | 430 | 28,000 | 430 |
| 1988-01-29 | 430 | 435 | 421 | 429 | 35,000 | 429 |
| 1988-01-28 | 451 | 455 | 425 | 435 | 96,000 | 435 |
| 1988-01-27 | 455 | 455 | 445 | 450 | 299,000 | 450 |
| 1988-01-26 | 420 | 456 | 420 | 438 | 213,000 | 438 |
| 1988-01-25 | 410 | 415 | 406 | 415 | 27,000 | 415 |
| 1988-01-23 | 403 | 405 | 403 | 405 | 16,000 | 405 |
| 1988-01-22 | 400 | 403 | 400 | 403 | 18,000 | 403 |
| 1988-01-21 | 406 | 406 | 400 | 402 | 33,000 | 402 |
| 1988-01-20 | 404 | 406 | 401 | 406 | 21,000 | 406 |
| 1988-01-19 | 409 | 409 | 400 | 403 | 25,000 | 403 |
| 1988-01-18 | 400 | 409 | 399 | 405 | 40,000 | 405 |
| 1988-01-14 | 395 | 400 | 395 | 399 | 72,000 | 399 |
| 1988-01-13 | 400 | 400 | 390 | 395 | 42,000 | 395 |
| 1988-01-12 | 376 | 400 | 376 | 400 | 22,000 | 400 |
| 1988-01-11 | 381 | 381 | 380 | 380 | 7,000 | 380 |
| 1988-01-08 | 380 | 400 | 376 | 376 | 22,000 | 376 |
| 1988-01-07 | 380 | 385 | 380 | 380 | 11,000 | 380 |
| 1988-01-06 | 370 | 380 | 370 | 375 | 24,000 | 375 |
| 1988-01-05 | 373 | 373 | 366 | 366 | 8,000 | 366 |
| 1988-01-04 | 366 | 366 | 366 | 366 | 7,000 | 366 |
分割・併合履歴 ： なし