6495 (株)宮入バルブ製作所 の時系列データ [1989年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1989-12-29 | 885 | 900 | 885 | 900 | 15,000 | 900 |
| 1989-12-28 | 892 | 895 | 885 | 885 | 32,000 | 885 |
| 1989-12-27 | 893 | 894 | 887 | 889 | 46,000 | 889 |
| 1989-12-26 | 895 | 895 | 892 | 892 | 18,000 | 892 |
| 1989-12-25 | 892 | 897 | 892 | 895 | 10,000 | 895 |
| 1989-12-22 | 905 | 905 | 891 | 891 | 26,000 | 891 |
| 1989-12-21 | 897 | 903 | 897 | 900 | 20,000 | 900 |
| 1989-12-20 | 900 | 905 | 900 | 900 | 38,000 | 900 |
| 1989-12-19 | 919 | 919 | 890 | 892 | 75,000 | 892 |
| 1989-12-18 | 920 | 920 | 910 | 910 | 60,000 | 910 |
| 1989-12-15 | 920 | 920 | 910 | 920 | 22,000 | 920 |
| 1989-12-14 | 919 | 922 | 905 | 915 | 52,000 | 915 |
| 1989-12-13 | 931 | 931 | 915 | 917 | 40,000 | 917 |
| 1989-12-12 | 916 | 925 | 916 | 920 | 26,000 | 920 |
| 1989-12-11 | 920 | 925 | 915 | 915 | 24,000 | 915 |
| 1989-12-08 | 915 | 917 | 910 | 910 | 31,000 | 910 |
| 1989-12-07 | 908 | 920 | 905 | 905 | 48,000 | 905 |
| 1989-12-06 | 925 | 925 | 913 | 913 | 47,000 | 913 |
| 1989-12-05 | 920 | 927 | 915 | 915 | 40,000 | 915 |
| 1989-12-04 | 918 | 920 | 910 | 917 | 47,000 | 917 |
| 1989-12-01 | 917 | 917 | 900 | 900 | 62,000 | 900 |
| 1989-11-30 | 930 | 930 | 910 | 917 | 15,000 | 917 |
| 1989-11-29 | 930 | 940 | 930 | 930 | 31,000 | 930 |
| 1989-11-28 | 950 | 950 | 930 | 940 | 38,000 | 940 |
| 1989-11-27 | 930 | 930 | 930 | 930 | 31,000 | 930 |
| 1989-11-24 | 978 | 978 | 970 | 977 | 6,000 | 977 |
| 1989-11-22 | 970 | 970 | 950 | 970 | 93,000 | 970 |
| 1989-11-21 | 990 | 999 | 975 | 975 | 92,000 | 975 |
| 1989-11-20 | 971 | 981 | 970 | 981 | 84,000 | 981 |
| 1989-11-17 | 925 | 938 | 925 | 931 | 77,000 | 931 |
| 1989-11-16 | 895 | 905 | 890 | 905 | 56,000 | 905 |
| 1989-11-15 | 889 | 889 | 880 | 880 | 162,000 | 880 |
| 1989-11-14 | 880 | 885 | 876 | 880 | 115,000 | 880 |
| 1989-11-13 | 880 | 881 | 870 | 880 | 78,000 | 880 |
| 1989-11-10 | 872 | 875 | 861 | 870 | 50,000 | 870 |
| 1989-11-09 | 871 | 875 | 871 | 871 | 37,000 | 871 |
| 1989-11-08 | 875 | 890 | 875 | 876 | 23,000 | 876 |
| 1989-11-07 | 903 | 903 | 895 | 895 | 36,000 | 895 |
| 1989-11-06 | 910 | 910 | 901 | 902 | 20,000 | 902 |
| 1989-11-02 | 913 | 913 | 901 | 901 | 36,000 | 901 |
| 1989-11-01 | 921 | 921 | 910 | 910 | 29,000 | 910 |
| 1989-10-31 | 937 | 937 | 902 | 902 | 15,000 | 902 |
| 1989-10-30 | 940 | 950 | 936 | 936 | 27,000 | 936 |
| 1989-10-27 | 950 | 951 | 936 | 936 | 35,000 | 936 |
| 1989-10-26 | 976 | 976 | 950 | 950 | 11,000 | 950 |
| 1989-10-25 | 981 | 981 | 955 | 975 | 29,000 | 975 |
| 1989-10-23 | 956 | 956 | 950 | 951 | 32,000 | 951 |
| 1989-10-20 | 955 | 955 | 936 | 936 | 26,000 | 936 |
| 1989-10-19 | 1,000 | 1,000 | 990 | 990 | 24,000 | 990 |
| 1989-10-18 | 1,000 | 1,000 | 1,000 | 1,000 | 37,000 | 1,000 |
| 1989-10-16 | 900 | 910 | 898 | 901 | 129,000 | 901 |
| 1989-10-12 | 1,040 | 1,040 | 1,000 | 1,010 | 76,000 | 1,010 |
| 1989-10-11 | 1,060 | 1,060 | 1,020 | 1,040 | 56,000 | 1,040 |
| 1989-10-09 | 1,050 | 1,060 | 1,040 | 1,050 | 54,000 | 1,050 |
| 1989-10-06 | 1,050 | 1,070 | 1,030 | 1,030 | 128,000 | 1,030 |
| 1989-10-05 | 1,000 | 1,030 | 1,000 | 1,030 | 100,000 | 1,030 |
| 1989-10-04 | 1,000 | 1,000 | 996 | 999 | 18,000 | 999 |
| 1989-10-03 | 1,000 | 1,000 | 995 | 999 | 31,000 | 999 |
| 1989-10-02 | 1,010 | 1,010 | 1,000 | 1,000 | 44,000 | 1,000 |
| 1989-09-29 | 1,020 | 1,020 | 1,000 | 1,010 | 65,000 | 1,010 |
| 1989-09-28 | 1,000 | 1,020 | 1,000 | 1,000 | 41,000 | 1,000 |
| 1989-09-27 | 1,050 | 1,050 | 990 | 1,010 | 81,000 | 1,010 |
| 1989-09-26 | 1,020 | 1,040 | 1,010 | 1,020 | 43,000 | 1,020 |
| 1989-09-25 | 1,040 | 1,040 | 1,000 | 1,000 | 106,000 | 1,000 |
| 1989-09-22 | 1,060 | 1,070 | 1,010 | 1,020 | 197,000 | 1,020 |
| 1989-09-21 | 1,080 | 1,080 | 1,010 | 1,020 | 80,000 | 1,020 |
| 1989-09-20 | 1,080 | 1,100 | 1,000 | 1,010 | 147,000 | 1,010 |
| 1989-09-19 | 1,090 | 1,090 | 1,040 | 1,070 | 160,000 | 1,070 |
| 1989-09-18 | 1,130 | 1,130 | 1,050 | 1,050 | 217,000 | 1,050 |
| 1989-09-14 | 1,200 | 1,200 | 1,140 | 1,140 | 57,000 | 1,140 |
| 1989-09-13 | 1,210 | 1,210 | 1,150 | 1,180 | 45,000 | 1,180 |
| 1989-09-12 | 1,200 | 1,230 | 1,200 | 1,200 | 36,000 | 1,200 |
| 1989-09-11 | 1,230 | 1,260 | 1,180 | 1,180 | 63,000 | 1,180 |
| 1989-09-08 | 1,180 | 1,230 | 1,180 | 1,200 | 56,000 | 1,200 |
| 1989-09-07 | 1,280 | 1,280 | 1,150 | 1,160 | 49,000 | 1,160 |
| 1989-09-06 | 1,330 | 1,340 | 1,200 | 1,290 | 69,000 | 1,290 |
| 1989-09-05 | 1,410 | 1,410 | 1,350 | 1,350 | 28,000 | 1,350 |
| 1989-09-04 | 1,340 | 1,380 | 1,320 | 1,360 | 30,000 | 1,360 |
| 1989-09-01 | 1,380 | 1,390 | 1,300 | 1,300 | 34,000 | 1,300 |
| 1989-08-31 | 1,400 | 1,400 | 1,360 | 1,360 | 26,000 | 1,360 |
| 1989-08-30 | 1,340 | 1,400 | 1,320 | 1,340 | 23,000 | 1,340 |
| 1989-08-29 | 1,270 | 1,280 | 1,270 | 1,280 | 5,000 | 1,280 |
| 1989-08-28 | 1,330 | 1,330 | 1,250 | 1,260 | 37,000 | 1,260 |
| 1989-08-25 | 1,400 | 1,400 | 1,310 | 1,310 | 48,000 | 1,310 |
| 1989-08-24 | 1,400 | 1,400 | 1,380 | 1,390 | 45,000 | 1,390 |
| 1989-08-23 | 1,290 | 1,350 | 1,250 | 1,310 | 103,000 | 1,310 |
| 1989-08-21 | 1,500 | 1,510 | 1,430 | 1,430 | 38,000 | 1,430 |
| 1989-08-18 | 1,420 | 1,480 | 1,410 | 1,480 | 53,000 | 1,480 |
| 1989-08-17 | 1,400 | 1,470 | 1,400 | 1,440 | 41,000 | 1,440 |
| 1989-08-16 | 1,460 | 1,500 | 1,380 | 1,380 | 50,000 | 1,380 |
| 1989-08-15 | 1,570 | 1,570 | 1,460 | 1,460 | 72,000 | 1,460 |
| 1989-08-14 | 1,490 | 1,550 | 1,460 | 1,550 | 71,000 | 1,550 |
| 1989-08-11 | 1,530 | 1,660 | 1,530 | 1,640 | 68,000 | 1,640 |
| 1989-08-10 | 1,710 | 1,710 | 1,500 | 1,550 | 138,000 | 1,550 |
| 1989-08-09 | 1,760 | 1,840 | 1,710 | 1,710 | 156,000 | 1,710 |
| 1989-08-08 | 1,830 | 1,830 | 1,690 | 1,780 | 240,000 | 1,780 |
| 1989-08-07 | 1,850 | 1,850 | 1,710 | 1,710 | 295,000 | 1,710 |
| 1989-08-04 | 1,450 | 1,550 | 1,440 | 1,550 | 335,000 | 1,550 |
| 1989-08-03 | 1,200 | 1,350 | 1,200 | 1,350 | 185,000 | 1,350 |
| 1989-08-02 | 1,040 | 1,150 | 1,030 | 1,150 | 44,000 | 1,150 |
| 1989-08-01 | 1,030 | 1,070 | 1,020 | 1,020 | 13,000 | 1,020 |
| 1989-07-31 | 990 | 1,020 | 982 | 1,020 | 26,000 | 1,020 |
| 1989-07-28 | 1,030 | 1,040 | 1,000 | 1,000 | 29,000 | 1,000 |
| 1989-07-27 | 1,050 | 1,060 | 1,040 | 1,050 | 37,000 | 1,050 |
| 1989-07-26 | 1,160 | 1,160 | 1,040 | 1,060 | 91,000 | 1,060 |
| 1989-07-25 | 1,200 | 1,210 | 1,160 | 1,180 | 244,000 | 1,180 |
| 1989-07-21 | 931 | 971 | 931 | 971 | 43,000 | 971 |
| 1989-07-20 | 871 | 871 | 871 | 871 | 2,000 | 871 |
| 1989-07-19 | 860 | 860 | 850 | 860 | 16,000 | 860 |
| 1989-07-18 | 860 | 860 | 851 | 852 | 15,000 | 852 |
| 1989-07-17 | 920 | 920 | 890 | 890 | 17,000 | 890 |
| 1989-07-14 | 930 | 930 | 920 | 930 | 13,000 | 930 |
| 1989-07-13 | 910 | 949 | 900 | 940 | 29,000 | 940 |
| 1989-07-12 | 890 | 900 | 890 | 900 | 2,000 | 900 |
| 1989-07-11 | 880 | 880 | 880 | 880 | 2,000 | 880 |
| 1989-07-10 | 880 | 880 | 880 | 880 | 4,000 | 880 |
| 1989-07-06 | 880 | 880 | 880 | 880 | 3,000 | 880 |
| 1989-07-05 | 863 | 863 | 862 | 862 | 3,000 | 862 |
| 1989-07-04 | 859 | 860 | 859 | 860 | 3,000 | 860 |
| 1989-07-03 | 860 | 860 | 860 | 860 | 5,000 | 860 |
| 1989-06-30 | 860 | 860 | 860 | 860 | 6,000 | 860 |
| 1989-06-29 | 866 | 866 | 866 | 866 | 2,000 | 866 |
| 1989-06-28 | 859 | 866 | 859 | 866 | 2,000 | 866 |
| 1989-06-27 | 869 | 869 | 869 | 869 | 1,000 | 869 |
| 1989-06-26 | 870 | 879 | 869 | 879 | 4,000 | 879 |
| 1989-06-23 | 890 | 890 | 880 | 880 | 3,000 | 880 |
| 1989-06-22 | 880 | 890 | 880 | 890 | 3,000 | 890 |
| 1989-06-21 | 900 | 900 | 890 | 890 | 7,000 | 890 |
| 1989-06-20 | 905 | 910 | 900 | 900 | 9,000 | 900 |
| 1989-06-19 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 1989-06-15 | 900 | 910 | 898 | 910 | 6,000 | 910 |
| 1989-06-14 | 908 | 908 | 899 | 900 | 4,000 | 900 |
| 1989-06-13 | 900 | 900 | 900 | 900 | 3,000 | 900 |
| 1989-06-12 | 900 | 900 | 900 | 900 | 3,000 | 900 |
| 1989-06-09 | 910 | 910 | 905 | 905 | 6,000 | 905 |
| 1989-06-08 | 879 | 910 | 879 | 900 | 17,000 | 900 |
| 1989-06-07 | 862 | 867 | 862 | 867 | 2,000 | 867 |
| 1989-06-06 | 899 | 899 | 850 | 850 | 7,000 | 850 |
| 1989-06-05 | 911 | 911 | 911 | 911 | 1,000 | 911 |
| 1989-05-31 | 915 | 916 | 900 | 911 | 17,000 | 911 |
| 1989-05-30 | 950 | 970 | 940 | 940 | 13,000 | 940 |
| 1989-05-29 | 950 | 950 | 940 | 950 | 13,000 | 950 |
| 1989-05-26 | 897 | 920 | 890 | 920 | 6,000 | 920 |
| 1989-05-25 | 896 | 901 | 891 | 895 | 11,000 | 895 |
| 1989-05-24 | 930 | 930 | 919 | 920 | 10,000 | 920 |
| 1989-05-22 | 1,060 | 1,060 | 1,020 | 1,020 | 13,000 | 1,020 |
| 1989-05-19 | 1,060 | 1,100 | 1,050 | 1,060 | 32,000 | 1,060 |
| 1989-05-18 | 1,020 | 1,100 | 1,020 | 1,050 | 102,000 | 1,050 |
| 1989-05-17 | 920 | 1,020 | 920 | 1,000 | 66,000 | 1,000 |
| 1989-05-16 | 880 | 920 | 880 | 920 | 30,000 | 920 |
| 1989-05-15 | 870 | 880 | 870 | 875 | 10,000 | 875 |
| 1989-05-12 | 849 | 870 | 849 | 870 | 16,000 | 870 |
| 1989-05-11 | 830 | 840 | 830 | 840 | 6,000 | 840 |
| 1989-05-10 | 830 | 831 | 830 | 830 | 13,000 | 830 |
| 1989-05-09 | 830 | 835 | 830 | 834 | 6,000 | 834 |
| 1989-05-02 | 806 | 810 | 805 | 810 | 6,000 | 810 |
| 1989-05-01 | 807 | 807 | 804 | 804 | 4,000 | 804 |
| 1989-04-28 | 820 | 820 | 802 | 802 | 4,000 | 802 |
| 1989-04-27 | 801 | 820 | 801 | 820 | 15,000 | 820 |
| 1989-04-26 | 802 | 802 | 801 | 801 | 11,000 | 801 |
| 1989-04-25 | 802 | 802 | 802 | 802 | 3,000 | 802 |
| 1989-04-24 | 800 | 802 | 800 | 802 | 7,000 | 802 |
| 1989-04-21 | 801 | 801 | 800 | 800 | 9,000 | 800 |
| 1989-04-20 | 801 | 801 | 801 | 801 | 8,000 | 801 |
| 1989-04-19 | 806 | 806 | 805 | 805 | 4,000 | 805 |
| 1989-04-18 | 805 | 805 | 805 | 805 | 3,000 | 805 |
| 1989-04-17 | 800 | 806 | 800 | 806 | 6,000 | 806 |
| 1989-04-13 | 800 | 800 | 800 | 800 | 9,000 | 800 |
| 1989-04-12 | 800 | 801 | 800 | 800 | 9,000 | 800 |
| 1989-04-11 | 801 | 801 | 801 | 801 | 3,000 | 801 |
| 1989-04-10 | 808 | 808 | 800 | 808 | 13,000 | 808 |
| 1989-04-07 | 790 | 810 | 790 | 810 | 16,000 | 810 |
| 1989-04-06 | 780 | 790 | 775 | 780 | 13,000 | 780 |
| 1989-04-05 | 785 | 785 | 783 | 783 | 7,000 | 783 |
| 1989-04-04 | 783 | 783 | 783 | 783 | 1,000 | 783 |
| 1989-04-03 | 770 | 781 | 770 | 781 | 9,000 | 781 |
| 1989-03-31 | 780 | 780 | 780 | 780 | 5,000 | 780 |
| 1989-03-29 | 770 | 770 | 770 | 770 | 1,000 | 770 |
| 1989-03-28 | 770 | 770 | 770 | 770 | 5,000 | 770 |
| 1989-03-27 | 770 | 770 | 770 | 770 | 9,000 | 770 |
| 1989-03-24 | 780 | 780 | 770 | 770 | 9,000 | 770 |
| 1989-03-23 | 800 | 800 | 800 | 800 | 10,000 | 800 |
| 1989-03-22 | 804 | 804 | 800 | 800 | 23,000 | 800 |
| 1989-03-20 | 805 | 805 | 805 | 805 | 2,000 | 805 |
| 1989-03-17 | 800 | 805 | 800 | 805 | 43,000 | 805 |
| 1989-03-16 | 800 | 800 | 800 | 800 | 22,000 | 800 |
| 1989-03-15 | 800 | 800 | 800 | 800 | 7,000 | 800 |
| 1989-03-14 | 810 | 810 | 810 | 810 | 5,000 | 810 |
| 1989-03-13 | 800 | 801 | 800 | 801 | 3,000 | 801 |
| 1989-03-10 | 800 | 810 | 800 | 810 | 10,000 | 810 |
| 1989-03-08 | 800 | 800 | 800 | 800 | 2,000 | 800 |
| 1989-03-03 | 819 | 820 | 810 | 810 | 6,000 | 810 |
| 1989-02-28 | 820 | 820 | 820 | 820 | 11,000 | 820 |
| 1989-02-27 | 821 | 821 | 821 | 821 | 1,000 | 821 |
| 1989-02-21 | 840 | 840 | 840 | 840 | 11,000 | 840 |
| 1989-02-20 | 820 | 820 | 820 | 820 | 1,000 | 820 |
| 1989-02-17 | 830 | 830 | 810 | 810 | 2,000 | 810 |
| 1989-02-16 | 841 | 841 | 840 | 840 | 4,000 | 840 |
| 1989-02-15 | 845 | 845 | 845 | 845 | 3,000 | 845 |
| 1989-02-14 | 850 | 850 | 839 | 850 | 5,000 | 850 |
| 1989-02-13 | 860 | 860 | 839 | 839 | 10,000 | 839 |
| 1989-02-10 | 870 | 870 | 860 | 860 | 6,000 | 860 |
| 1989-02-09 | 880 | 890 | 880 | 890 | 5,000 | 890 |
| 1989-02-08 | 913 | 918 | 900 | 900 | 8,000 | 900 |
| 1989-02-07 | 900 | 915 | 900 | 910 | 18,000 | 910 |
| 1989-02-06 | 890 | 900 | 888 | 900 | 22,000 | 900 |
| 1989-02-03 | 863 | 888 | 862 | 888 | 37,000 | 888 |
| 1989-02-02 | 874 | 875 | 862 | 863 | 20,000 | 863 |
| 1989-02-01 | 831 | 880 | 831 | 875 | 74,000 | 875 |
| 1989-01-31 | 823 | 835 | 819 | 835 | 26,000 | 835 |
| 1989-01-30 | 830 | 830 | 823 | 823 | 14,000 | 823 |
| 1989-01-28 | 819 | 835 | 819 | 835 | 41,000 | 835 |
| 1989-01-27 | 819 | 825 | 816 | 817 | 12,000 | 817 |
| 1989-01-26 | 824 | 824 | 811 | 811 | 37,000 | 811 |
| 1989-01-25 | 810 | 830 | 810 | 821 | 34,000 | 821 |
| 1989-01-24 | 800 | 815 | 795 | 815 | 40,000 | 815 |
| 1989-01-23 | 800 | 800 | 795 | 800 | 19,000 | 800 |
| 1989-01-20 | 770 | 785 | 765 | 785 | 39,000 | 785 |
| 1989-01-19 | 771 | 771 | 760 | 770 | 28,000 | 770 |
| 1989-01-17 | 731 | 750 | 731 | 750 | 31,000 | 750 |
| 1989-01-13 | 730 | 730 | 730 | 730 | 3,000 | 730 |
| 1989-01-12 | 750 | 750 | 730 | 730 | 7,000 | 730 |
| 1989-01-11 | 720 | 730 | 720 | 730 | 6,000 | 730 |
| 1989-01-10 | 767 | 767 | 730 | 730 | 11,000 | 730 |
| 1989-01-09 | 769 | 769 | 763 | 769 | 8,000 | 769 |
| 1989-01-06 | 770 | 770 | 770 | 770 | 8,000 | 770 |
| 1989-01-05 | 770 | 770 | 769 | 769 | 3,000 | 769 |
| 1989-01-04 | 770 | 770 | 770 | 770 | 3,000 | 770 |
分割・併合履歴 ： なし
