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

6495 (株)宮入バルブ製作所 の時系列データ [1988年度]

6495 (株)宮入バルブ製作所の時系列データ [1988年度]