6495 (株)宮入バルブ製作所 の時系列データ [1990年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1990-12-26 | 395 | 395 | 395 | 395 | 3,000 | 395 |
| 1990-12-25 | 405 | 405 | 400 | 400 | 3,000 | 400 |
| 1990-12-21 | 405 | 405 | 400 | 400 | 10,000 | 400 |
| 1990-12-20 | 408 | 408 | 406 | 406 | 6,000 | 406 |
| 1990-12-19 | 406 | 407 | 406 | 407 | 2,000 | 407 |
| 1990-12-18 | 410 | 410 | 406 | 406 | 15,000 | 406 |
| 1990-12-17 | 420 | 420 | 415 | 415 | 4,000 | 415 |
| 1990-12-14 | 420 | 420 | 420 | 420 | 7,000 | 420 |
| 1990-12-13 | 416 | 420 | 415 | 420 | 4,000 | 420 |
| 1990-12-12 | 420 | 420 | 412 | 412 | 5,000 | 412 |
| 1990-12-11 | 415 | 416 | 410 | 410 | 6,000 | 410 |
| 1990-12-10 | 421 | 421 | 420 | 420 | 7,000 | 420 |
| 1990-12-07 | 400 | 405 | 400 | 405 | 19,000 | 405 |
| 1990-12-06 | 399 | 399 | 399 | 399 | 3,000 | 399 |
| 1990-12-05 | 400 | 400 | 400 | 400 | 3,000 | 400 |
| 1990-12-04 | 420 | 420 | 410 | 410 | 4,000 | 410 |
| 1990-12-03 | 411 | 421 | 411 | 421 | 4,000 | 421 |
| 1990-11-30 | 400 | 410 | 400 | 410 | 8,000 | 410 |
| 1990-11-29 | 401 | 401 | 400 | 400 | 6,000 | 400 |
| 1990-11-28 | 421 | 421 | 401 | 401 | 8,000 | 401 |
| 1990-11-27 | 420 | 420 | 420 | 420 | 3,000 | 420 |
| 1990-11-22 | 416 | 417 | 416 | 416 | 5,000 | 416 |
| 1990-11-21 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 1990-11-20 | 435 | 435 | 420 | 420 | 5,000 | 420 |
| 1990-11-19 | 434 | 434 | 430 | 430 | 4,000 | 430 |
| 1990-11-16 | 429 | 429 | 429 | 429 | 9,000 | 429 |
| 1990-11-15 | 441 | 445 | 441 | 445 | 3,000 | 445 |
| 1990-11-14 | 440 | 440 | 430 | 435 | 23,000 | 435 |
| 1990-11-13 | 430 | 435 | 430 | 435 | 14,000 | 435 |
| 1990-11-07 | 480 | 480 | 470 | 470 | 2,000 | 470 |
| 1990-11-06 | 486 | 486 | 484 | 485 | 6,000 | 485 |
| 1990-11-02 | 479 | 480 | 479 | 480 | 3,000 | 480 |
| 1990-11-01 | 500 | 500 | 490 | 490 | 5,000 | 490 |
| 1990-10-31 | 529 | 537 | 500 | 500 | 14,000 | 500 |
| 1990-10-30 | 532 | 532 | 532 | 532 | 2,000 | 532 |
| 1990-10-29 | 530 | 531 | 530 | 531 | 13,000 | 531 |
| 1990-10-26 | 520 | 531 | 520 | 525 | 18,000 | 525 |
| 1990-10-25 | 506 | 511 | 506 | 511 | 19,000 | 511 |
| 1990-10-22 | 451 | 451 | 451 | 451 | 5,000 | 451 |
| 1990-10-19 | 440 | 445 | 435 | 440 | 11,000 | 440 |
| 1990-10-18 | 440 | 445 | 440 | 445 | 3,000 | 445 |
| 1990-10-17 | 445 | 445 | 440 | 440 | 9,000 | 440 |
| 1990-10-16 | 444 | 445 | 444 | 445 | 4,000 | 445 |
| 1990-10-15 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 1990-10-12 | 435 | 435 | 430 | 430 | 6,000 | 430 |
| 1990-10-11 | 438 | 443 | 438 | 443 | 4,000 | 443 |
| 1990-10-09 | 443 | 443 | 443 | 443 | 6,000 | 443 |
| 1990-10-08 | 432 | 438 | 432 | 438 | 14,000 | 438 |
| 1990-10-05 | 432 | 432 | 432 | 432 | 9,000 | 432 |
| 1990-10-04 | 426 | 437 | 425 | 437 | 10,000 | 437 |
| 1990-10-02 | 411 | 411 | 400 | 400 | 21,000 | 400 |
| 1990-09-26 | 500 | 500 | 500 | 500 | 4,000 | 500 |
| 1990-09-25 | 511 | 511 | 500 | 500 | 3,000 | 500 |
| 1990-09-21 | 511 | 511 | 511 | 511 | 6,000 | 511 |
| 1990-09-20 | 513 | 518 | 513 | 518 | 3,000 | 518 |
| 1990-09-19 | 520 | 520 | 520 | 520 | 4,000 | 520 |
| 1990-09-18 | 530 | 530 | 530 | 530 | 27,000 | 530 |
| 1990-09-17 | 535 | 535 | 530 | 530 | 7,000 | 530 |
| 1990-09-14 | 530 | 531 | 530 | 530 | 4,000 | 530 |
| 1990-09-13 | 550 | 550 | 539 | 540 | 5,000 | 540 |
| 1990-09-12 | 554 | 554 | 550 | 550 | 5,000 | 550 |
| 1990-09-11 | 555 | 560 | 555 | 560 | 3,000 | 560 |
| 1990-09-10 | 540 | 550 | 540 | 550 | 4,000 | 550 |
| 1990-09-07 | 510 | 530 | 510 | 530 | 10,000 | 530 |
| 1990-09-06 | 555 | 580 | 540 | 540 | 6,000 | 540 |
| 1990-09-05 | 590 | 590 | 553 | 553 | 6,000 | 553 |
| 1990-09-03 | 589 | 590 | 589 | 590 | 3,000 | 590 |
| 1990-08-31 | 580 | 590 | 580 | 590 | 5,000 | 590 |
| 1990-08-30 | 590 | 600 | 590 | 590 | 6,000 | 590 |
| 1990-08-29 | 605 | 609 | 600 | 600 | 18,000 | 600 |
| 1990-08-28 | 601 | 601 | 601 | 601 | 4,000 | 601 |
| 1990-08-27 | 581 | 581 | 550 | 550 | 9,000 | 550 |
| 1990-08-21 | 640 | 640 | 640 | 640 | 1,000 | 640 |
| 1990-08-20 | 649 | 649 | 649 | 649 | 2,000 | 649 |
| 1990-08-17 | 650 | 650 | 650 | 650 | 6,000 | 650 |
| 1990-08-16 | 666 | 670 | 665 | 665 | 9,000 | 665 |
| 1990-08-15 | 649 | 661 | 649 | 661 | 9,000 | 661 |
| 1990-08-14 | 649 | 649 | 649 | 649 | 7,000 | 649 |
| 1990-08-13 | 690 | 690 | 680 | 680 | 4,000 | 680 |
| 1990-08-10 | 699 | 699 | 680 | 680 | 11,000 | 680 |
| 1990-08-09 | 690 | 690 | 690 | 690 | 8,000 | 690 |
| 1990-08-08 | 700 | 700 | 700 | 700 | 2,000 | 700 |
| 1990-08-03 | 750 | 750 | 750 | 750 | 4,000 | 750 |
| 1990-08-01 | 768 | 768 | 768 | 768 | 5,000 | 768 |
| 1990-07-30 | 763 | 763 | 763 | 763 | 2,000 | 763 |
| 1990-07-27 | 770 | 780 | 770 | 773 | 18,000 | 773 |
| 1990-07-26 | 760 | 760 | 750 | 760 | 9,000 | 760 |
| 1990-07-25 | 760 | 760 | 730 | 730 | 7,000 | 730 |
| 1990-07-24 | 755 | 760 | 750 | 760 | 4,000 | 760 |
| 1990-07-23 | 760 | 760 | 755 | 755 | 11,000 | 755 |
| 1990-07-20 | 770 | 770 | 755 | 755 | 16,000 | 755 |
| 1990-07-19 | 775 | 780 | 761 | 761 | 24,000 | 761 |
| 1990-07-18 | 780 | 780 | 770 | 780 | 13,000 | 780 |
| 1990-07-17 | 800 | 800 | 790 | 790 | 16,000 | 790 |
| 1990-07-16 | 795 | 795 | 785 | 790 | 8,000 | 790 |
| 1990-07-13 | 794 | 795 | 750 | 755 | 16,000 | 755 |
| 1990-07-12 | 798 | 799 | 797 | 797 | 13,000 | 797 |
| 1990-07-11 | 798 | 802 | 795 | 796 | 42,000 | 796 |
| 1990-07-10 | 782 | 796 | 782 | 795 | 66,000 | 795 |
| 1990-07-09 | 770 | 780 | 770 | 772 | 57,000 | 772 |
| 1990-07-06 | 760 | 761 | 750 | 750 | 10,000 | 750 |
| 1990-07-05 | 769 | 769 | 761 | 761 | 7,000 | 761 |
| 1990-07-04 | 740 | 743 | 734 | 740 | 11,000 | 740 |
| 1990-07-03 | 741 | 744 | 741 | 744 | 4,000 | 744 |
| 1990-07-02 | 745 | 745 | 734 | 734 | 5,000 | 734 |
| 1990-06-29 | 750 | 755 | 745 | 745 | 16,000 | 745 |
| 1990-06-28 | 759 | 765 | 755 | 764 | 18,000 | 764 |
| 1990-06-27 | 760 | 760 | 750 | 760 | 33,000 | 760 |
| 1990-06-26 | 699 | 700 | 699 | 700 | 14,000 | 700 |
| 1990-06-22 | 781 | 795 | 780 | 780 | 32,000 | 780 |
| 1990-06-21 | 800 | 800 | 795 | 795 | 8,000 | 795 |
| 1990-06-20 | 809 | 810 | 805 | 810 | 11,000 | 810 |
| 1990-06-19 | 810 | 810 | 790 | 810 | 15,000 | 810 |
| 1990-06-18 | 811 | 811 | 799 | 805 | 15,000 | 805 |
| 1990-06-15 | 800 | 815 | 800 | 810 | 17,000 | 810 |
| 1990-06-14 | 799 | 800 | 799 | 800 | 6,000 | 800 |
| 1990-06-13 | 786 | 799 | 786 | 799 | 13,000 | 799 |
| 1990-06-12 | 786 | 786 | 785 | 786 | 8,000 | 786 |
| 1990-06-11 | 783 | 783 | 780 | 780 | 7,000 | 780 |
| 1990-06-08 | 790 | 790 | 780 | 781 | 12,000 | 781 |
| 1990-06-07 | 786 | 800 | 786 | 800 | 13,000 | 800 |
| 1990-06-06 | 779 | 779 | 779 | 779 | 6,000 | 779 |
| 1990-06-05 | 811 | 811 | 809 | 809 | 5,000 | 809 |
| 1990-06-04 | 813 | 813 | 810 | 810 | 4,000 | 810 |
| 1990-06-01 | 810 | 810 | 800 | 810 | 12,000 | 810 |
| 1990-05-31 | 810 | 810 | 810 | 810 | 7,000 | 810 |
| 1990-05-30 | 810 | 810 | 800 | 810 | 22,000 | 810 |
| 1990-05-29 | 786 | 810 | 786 | 810 | 4,000 | 810 |
| 1990-05-28 | 795 | 795 | 784 | 784 | 13,000 | 784 |
| 1990-05-25 | 845 | 845 | 824 | 824 | 4,000 | 824 |
| 1990-05-24 | 840 | 845 | 840 | 845 | 5,000 | 845 |
| 1990-05-23 | 835 | 845 | 835 | 845 | 15,000 | 845 |
| 1990-05-22 | 835 | 838 | 835 | 835 | 9,000 | 835 |
| 1990-05-21 | 850 | 855 | 844 | 845 | 19,000 | 845 |
| 1990-05-18 | 849 | 855 | 848 | 850 | 17,000 | 850 |
| 1990-05-17 | 830 | 855 | 830 | 855 | 14,000 | 855 |
| 1990-05-16 | 849 | 850 | 830 | 830 | 16,000 | 830 |
| 1990-05-15 | 849 | 855 | 838 | 850 | 37,000 | 850 |
| 1990-05-14 | 845 | 850 | 844 | 850 | 63,000 | 850 |
| 1990-05-11 | 800 | 820 | 795 | 820 | 54,000 | 820 |
| 1990-05-10 | 770 | 785 | 770 | 785 | 17,000 | 785 |
| 1990-05-09 | 740 | 750 | 740 | 750 | 21,000 | 750 |
| 1990-05-08 | 720 | 730 | 720 | 730 | 12,000 | 730 |
| 1990-05-07 | 695 | 709 | 695 | 706 | 13,000 | 706 |
| 1990-05-02 | 685 | 696 | 680 | 695 | 11,000 | 695 |
| 1990-05-01 | 673 | 680 | 673 | 680 | 2,000 | 680 |
| 1990-04-27 | 665 | 674 | 665 | 671 | 19,000 | 671 |
| 1990-04-26 | 675 | 675 | 670 | 673 | 19,000 | 673 |
| 1990-04-25 | 665 | 670 | 664 | 670 | 19,000 | 670 |
| 1990-04-23 | 700 | 700 | 667 | 667 | 12,000 | 667 |
| 1990-04-20 | 685 | 693 | 685 | 693 | 13,000 | 693 |
| 1990-04-18 | 685 | 685 | 665 | 665 | 8,000 | 665 |
| 1990-04-17 | 690 | 695 | 690 | 695 | 4,000 | 695 |
| 1990-04-16 | 701 | 701 | 680 | 695 | 27,000 | 695 |
| 1990-04-13 | 704 | 705 | 701 | 705 | 10,000 | 705 |
| 1990-04-12 | 693 | 700 | 693 | 700 | 8,000 | 700 |
| 1990-04-11 | 680 | 680 | 673 | 673 | 17,000 | 673 |
| 1990-04-09 | 631 | 631 | 630 | 630 | 11,000 | 630 |
| 1990-04-06 | 600 | 625 | 600 | 620 | 32,000 | 620 |
| 1990-04-04 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 1990-04-03 | 700 | 700 | 700 | 700 | 16,000 | 700 |
| 1990-03-30 | 805 | 805 | 805 | 805 | 11,000 | 805 |
| 1990-03-29 | 830 | 830 | 800 | 800 | 21,000 | 800 |
| 1990-03-28 | 851 | 851 | 830 | 830 | 20,000 | 830 |
| 1990-03-27 | 831 | 851 | 825 | 851 | 20,000 | 851 |
| 1990-03-26 | 808 | 822 | 808 | 822 | 111,000 | 822 |
| 1990-03-22 | 869 | 869 | 869 | 869 | 11,000 | 869 |
| 1990-03-20 | 900 | 900 | 890 | 890 | 9,000 | 890 |
| 1990-03-19 | 900 | 906 | 900 | 905 | 4,000 | 905 |
| 1990-03-16 | 910 | 915 | 900 | 900 | 12,000 | 900 |
| 1990-03-15 | 925 | 925 | 910 | 910 | 5,000 | 910 |
| 1990-03-14 | 920 | 924 | 911 | 911 | 15,000 | 911 |
| 1990-03-13 | 921 | 926 | 910 | 910 | 26,000 | 910 |
| 1990-03-12 | 945 | 950 | 930 | 930 | 32,000 | 930 |
| 1990-03-09 | 950 | 951 | 940 | 940 | 14,000 | 940 |
| 1990-03-08 | 934 | 940 | 934 | 934 | 20,000 | 934 |
| 1990-03-07 | 940 | 940 | 930 | 930 | 14,000 | 930 |
| 1990-03-06 | 930 | 940 | 930 | 940 | 7,000 | 940 |
| 1990-03-05 | 930 | 950 | 930 | 950 | 19,000 | 950 |
| 1990-03-02 | 940 | 950 | 940 | 940 | 18,000 | 940 |
| 1990-03-01 | 970 | 970 | 940 | 940 | 13,000 | 940 |
| 1990-02-28 | 970 | 970 | 970 | 970 | 11,000 | 970 |
| 1990-02-27 | 919 | 921 | 919 | 920 | 22,000 | 920 |
| 1990-02-23 | 965 | 970 | 960 | 960 | 23,000 | 960 |
| 1990-02-22 | 980 | 980 | 954 | 960 | 19,000 | 960 |
| 1990-02-21 | 995 | 995 | 980 | 980 | 29,000 | 980 |
| 1990-02-20 | 999 | 999 | 990 | 990 | 24,000 | 990 |
| 1990-02-19 | 1,020 | 1,020 | 1,000 | 1,000 | 20,000 | 1,000 |
| 1990-02-16 | 986 | 1,020 | 986 | 1,010 | 36,000 | 1,010 |
| 1990-02-15 | 1,020 | 1,020 | 980 | 980 | 28,000 | 980 |
| 1990-02-14 | 1,040 | 1,050 | 1,020 | 1,020 | 156,000 | 1,020 |
| 1990-02-13 | 1,030 | 1,050 | 1,030 | 1,050 | 58,000 | 1,050 |
| 1990-02-09 | 1,010 | 1,020 | 1,000 | 1,010 | 120,000 | 1,010 |
| 1990-02-08 | 970 | 1,000 | 966 | 1,000 | 74,000 | 1,000 |
| 1990-02-07 | 961 | 970 | 950 | 960 | 52,000 | 960 |
| 1990-02-06 | 972 | 972 | 960 | 960 | 28,000 | 960 |
| 1990-02-05 | 951 | 975 | 951 | 970 | 34,000 | 970 |
| 1990-02-02 | 981 | 990 | 980 | 980 | 20,000 | 980 |
| 1990-02-01 | 970 | 988 | 962 | 988 | 34,000 | 988 |
| 1990-01-31 | 989 | 989 | 970 | 975 | 65,000 | 975 |
| 1990-01-30 | 1,000 | 1,000 | 986 | 990 | 102,000 | 990 |
| 1990-01-29 | 1,000 | 1,010 | 985 | 999 | 194,000 | 999 |
| 1990-01-26 | 916 | 950 | 913 | 950 | 361,000 | 950 |
| 1990-01-25 | 920 | 920 | 910 | 911 | 14,000 | 911 |
| 1990-01-24 | 925 | 929 | 910 | 915 | 34,000 | 915 |
| 1990-01-23 | 929 | 930 | 925 | 925 | 18,000 | 925 |
| 1990-01-22 | 925 | 930 | 924 | 929 | 19,000 | 929 |
| 1990-01-19 | 945 | 945 | 915 | 924 | 35,000 | 924 |
| 1990-01-18 | 920 | 935 | 915 | 934 | 26,000 | 934 |
| 1990-01-17 | 911 | 915 | 906 | 912 | 36,000 | 912 |
| 1990-01-16 | 911 | 915 | 911 | 911 | 23,000 | 911 |
| 1990-01-12 | 930 | 930 | 910 | 915 | 31,000 | 915 |
| 1990-01-11 | 937 | 943 | 920 | 930 | 59,000 | 930 |
| 1990-01-10 | 958 | 959 | 937 | 937 | 65,000 | 937 |
| 1990-01-09 | 955 | 963 | 940 | 949 | 144,000 | 949 |
| 1990-01-08 | 950 | 953 | 930 | 941 | 118,000 | 941 |
| 1990-01-05 | 921 | 937 | 920 | 920 | 76,000 | 920 |
| 1990-01-04 | 906 | 910 | 906 | 910 | 6,000 | 910 |
分割・併合履歴 ： なし
