6495 (株)宮入バルブ製作所 の時系列データ [1991年度]

日付始値高値安値終値出来高調整後終値
1991-12-303993993993991,000399
1991-12-273904003904004,000400
1991-12-263993993903906,000390
1991-12-253753753753752,000375
1991-12-243853903853854,000385
1991-12-203903903903901,000390
1991-12-193993993903903,000390
1991-12-183964003963964,000396
1991-12-173903953903959,000395
1991-12-164154153903959,000395
1991-12-133914053914053,000405
1991-12-123863903863904,000390
1991-12-113853853853852,000385
1991-12-104004003994003,000400
1991-12-064004004004002,000400
1991-12-0539139138538516,000385
1991-12-0439339838538522,000385
1991-12-033933933933931,000393
1991-12-023953963863909,000390
1991-11-293953953953952,000395
1991-11-284004004004001,000400
1991-11-273954053954059,000405
1991-11-263913953903908,000390
1991-11-2540040038539015,000390
1991-11-224014014014015,000401
1991-11-214104104104107,000410
1991-11-204104104074106,000410
1991-11-194204204104107,000410
1991-11-184174174174174,000417
1991-11-154354354304306,000430
1991-11-144344354334357,000435
1991-11-134354354314313,000431
1991-11-114404404374376,000437
1991-11-084504514404407,000440
1991-11-074504524504527,000452
1991-11-064544544404407,000440
1991-11-0545545645445417,000454
1991-11-014544544544541,000454
1991-10-314534534534531,000453
1991-10-304624624534536,000453
1991-10-2946046045245811,000458
1991-10-284634634504507,000450
1991-10-2547547546046218,000462
1991-10-244834854744744,000474
1991-10-2348348447347312,000473
1991-10-224814824814826,000482
1991-10-214714864714867,000486
1991-10-184454654454657,000465
1991-10-174494494444444,000444
1991-10-164624624514559,000455
1991-10-154704754654658,000465
1991-10-1446647546647017,000470
1991-10-1146646846546621,000466
1991-10-0946046045045014,000450
1991-10-0846646646046112,000461
1991-10-0746046946046615,000466
1991-10-0445546045046021,000460
1991-10-0345545545045010,000450
1991-10-0243645043544015,000440
1991-10-014214314214313,000431
1991-09-3043043042042014,000420
1991-09-274234304234305,000430
1991-09-264064204064204,000420
1991-09-253964003964008,000400
1991-09-2441041539039318,000393
1991-09-2041641641041012,000410
1991-09-1941541741241514,000415
1991-09-1843043142042011,000420
1991-09-174304304304306,000430
1991-09-134104204104209,000420
1991-09-124354404354359,000435
1991-09-114314314314311,000431
1991-09-104494494304308,000430
1991-09-094404404404404,000440
1991-09-064204254154236,000423
1991-09-054104154084154,000415
1991-09-0440641040640713,000407
1991-09-034064064064061,000406
1991-09-024054054054053,000405
1991-08-303904003904004,000400
1991-08-284004004004004,000400
1991-08-274104104104101,000410
1991-08-264104104104105,000410
1991-08-234144144104103,000410
1991-08-2139039438539416,000394
1991-08-194204204204206,000420
1991-08-1543543543543514,000435
1991-08-144354354354356,000435
1991-08-124444444404402,000440
1991-08-094504504444446,000444
1991-08-084554554554557,000455
1991-08-074554554554552,000455
1991-08-064604604504508,000450
1991-08-054604604584583,000458
1991-08-024614614614615,000461
1991-08-0147448047047011,000470
1991-07-3147547947447410,000474
1991-07-3046048046048018,000480
1991-07-294524554524554,000455
1991-07-244604604504505,000450
1991-07-2347247247047010,000470
1991-07-224804804704705,000470
1991-07-194844844844842,000484
1991-07-184955004955003,000500
1991-07-165005005005003,000500
1991-07-154964964804807,000480
1991-07-124954964914917,000491
1991-07-114814964814963,000496
1991-07-104704704704701,000470
1991-07-0945047043947014,000470
1991-07-0848148146046015,000460
1991-07-054884954884909,000490
1991-07-045005004854856,000485
1991-07-035165165165165,000516
1991-07-025305315265267,000526
1991-07-0152154052052112,000521
1991-06-285305305215214,000521
1991-06-2653454753453510,000535
1991-06-2553053052552511,000525
1991-06-245325325325323,000532
1991-06-2053455053053216,000532
1991-06-1952153052153012,000530
1991-06-185895895835837,000583
1991-06-1758058958058222,000582
1991-06-145325325315312,000531
1991-06-135245305235304,000530
1991-06-125225255225239,000523
1991-06-115285285215217,000521
1991-06-105495495485483,000548
1991-06-075505505505502,000550
1991-06-065505705505558,000555
1991-06-0555555555055013,000550
1991-06-0458460057657623,000576
1991-06-0358558557758317,000583
1991-05-3157658555655648,000556
1991-05-295115265105268,000526
1991-05-2851252050450414,000504
1991-05-275215215125124,000512
1991-05-245295295205202,000520
1991-05-2354054052952912,000529
1991-05-225505515415415,000541
1991-05-2056056055655612,000556
1991-05-1755156055055815,000558
1991-05-1655155155055115,000551
1991-05-155525525515516,000551
1991-05-145615615505508,000550
1991-05-135715715605608,000560
1991-05-1056557056057012,000570
1991-05-095695705605604,000560
1991-05-0856957056057013,000570
1991-05-0756856856256213,000562
1991-05-0257057055056815,000568
1991-05-0155156555156510,000565
1991-04-3055056055055013,000550
1991-04-2657057055055012,000550
1991-04-2555057055057016,000570
1991-04-2458158154054049,000540
1991-04-2357658157658013,000580
1991-04-2258058056957038,000570
1991-04-1961061059060026,000600
1991-04-1863063061061042,000610
1991-04-1762562861662539,000625
1991-04-1660261060060641,000606
1991-04-1560160260060017,000600
1991-04-1259360059360028,000600
1991-04-1158460058358336,000583
1991-04-1057458357458318,000583
1991-04-0960560658458414,000584
1991-04-086016056016055,000605
1991-04-0559659756158122,000581
1991-04-0460961760060033,000600
1991-04-0357160857060831,000608
1991-04-0255157055056022,000560
1991-04-0157757754654826,000548
1991-03-2956657956057833,000578
1991-03-2856659056057630,000576
1991-03-2760161056558633,000586
1991-03-2662062059060094,000600
1991-03-25660675655655230,000655
1991-03-22617630600630267,000630
1991-03-20540587540587276,000587
1991-03-19508526505518131,000518
1991-03-1850850950350735,000507
1991-03-1550550650050617,000506
1991-03-1451051050550910,000509
1991-03-1350150350050015,000500
1991-03-125125125005018,000501
1991-03-1150050049950010,000500
1991-03-085015015005003,000500
1991-03-075145155005009,000500
1991-03-065165165155158,000515
1991-03-055155205155158,000515
1991-03-045275275155159,000515
1991-03-0153954752252215,000522
1991-02-2851754951753028,000530
1991-02-2751552050951540,000515
1991-02-2650451550451138,000511
1991-02-2548549048548914,000489
1991-02-2250251047547519,000475
1991-02-2151051050050240,000502
1991-02-194704704704703,000470
1991-02-1844547044146923,000469
1991-02-1545145144044517,000445
1991-02-1444345444345116,000451
1991-02-1344544944044359,000443
1991-02-0838740538740512,000405
1991-02-0737838237838117,000381
1991-02-063783783783787,000378
1991-02-053803803703706,000370
1991-02-043993993803806,000380
1991-02-013924003924009,000400
1991-01-313723723723721,000372
1991-01-303713713713712,000371
1991-01-2936136436136410,000364
1991-01-253553553553553,000355
1991-01-243553553553552,000355
1991-01-233603603513606,000360
1991-01-223623623623622,000362
1991-01-2136936936236213,000362
1991-01-1836536636136116,000361
1991-01-1735035535035513,000355
1991-01-163603603603605,000360
1991-01-143593603593602,000360
1991-01-1135836035836013,000360
1991-01-103803813773775,000377
1991-01-093803803803804,000380
1991-01-073863903803808,000380
1991-01-043853853853851,000385

分割・併合履歴 : なし