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 |
|---|---|---|---|---|---|---|
| 1991-12-30 | 399 | 399 | 399 | 399 | 1,000 | 399 |
| 1991-12-27 | 390 | 400 | 390 | 400 | 4,000 | 400 |
| 1991-12-26 | 399 | 399 | 390 | 390 | 6,000 | 390 |
| 1991-12-25 | 375 | 375 | 375 | 375 | 2,000 | 375 |
| 1991-12-24 | 385 | 390 | 385 | 385 | 4,000 | 385 |
| 1991-12-20 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 1991-12-19 | 399 | 399 | 390 | 390 | 3,000 | 390 |
| 1991-12-18 | 396 | 400 | 396 | 396 | 4,000 | 396 |
| 1991-12-17 | 390 | 395 | 390 | 395 | 9,000 | 395 |
| 1991-12-16 | 415 | 415 | 390 | 395 | 9,000 | 395 |
| 1991-12-13 | 391 | 405 | 391 | 405 | 3,000 | 405 |
| 1991-12-12 | 386 | 390 | 386 | 390 | 4,000 | 390 |
| 1991-12-11 | 385 | 385 | 385 | 385 | 2,000 | 385 |
| 1991-12-10 | 400 | 400 | 399 | 400 | 3,000 | 400 |
| 1991-12-06 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 1991-12-05 | 391 | 391 | 385 | 385 | 16,000 | 385 |
| 1991-12-04 | 393 | 398 | 385 | 385 | 22,000 | 385 |
| 1991-12-03 | 393 | 393 | 393 | 393 | 1,000 | 393 |
| 1991-12-02 | 395 | 396 | 386 | 390 | 9,000 | 390 |
| 1991-11-29 | 395 | 395 | 395 | 395 | 2,000 | 395 |
| 1991-11-28 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 1991-11-27 | 395 | 405 | 395 | 405 | 9,000 | 405 |
| 1991-11-26 | 391 | 395 | 390 | 390 | 8,000 | 390 |
| 1991-11-25 | 400 | 400 | 385 | 390 | 15,000 | 390 |
| 1991-11-22 | 401 | 401 | 401 | 401 | 5,000 | 401 |
| 1991-11-21 | 410 | 410 | 410 | 410 | 7,000 | 410 |
| 1991-11-20 | 410 | 410 | 407 | 410 | 6,000 | 410 |
| 1991-11-19 | 420 | 420 | 410 | 410 | 7,000 | 410 |
| 1991-11-18 | 417 | 417 | 417 | 417 | 4,000 | 417 |
| 1991-11-15 | 435 | 435 | 430 | 430 | 6,000 | 430 |
| 1991-11-14 | 434 | 435 | 433 | 435 | 7,000 | 435 |
| 1991-11-13 | 435 | 435 | 431 | 431 | 3,000 | 431 |
| 1991-11-11 | 440 | 440 | 437 | 437 | 6,000 | 437 |
| 1991-11-08 | 450 | 451 | 440 | 440 | 7,000 | 440 |
| 1991-11-07 | 450 | 452 | 450 | 452 | 7,000 | 452 |
| 1991-11-06 | 454 | 454 | 440 | 440 | 7,000 | 440 |
| 1991-11-05 | 455 | 456 | 454 | 454 | 17,000 | 454 |
| 1991-11-01 | 454 | 454 | 454 | 454 | 1,000 | 454 |
| 1991-10-31 | 453 | 453 | 453 | 453 | 1,000 | 453 |
| 1991-10-30 | 462 | 462 | 453 | 453 | 6,000 | 453 |
| 1991-10-29 | 460 | 460 | 452 | 458 | 11,000 | 458 |
| 1991-10-28 | 463 | 463 | 450 | 450 | 7,000 | 450 |
| 1991-10-25 | 475 | 475 | 460 | 462 | 18,000 | 462 |
| 1991-10-24 | 483 | 485 | 474 | 474 | 4,000 | 474 |
| 1991-10-23 | 483 | 484 | 473 | 473 | 12,000 | 473 |
| 1991-10-22 | 481 | 482 | 481 | 482 | 6,000 | 482 |
| 1991-10-21 | 471 | 486 | 471 | 486 | 7,000 | 486 |
| 1991-10-18 | 445 | 465 | 445 | 465 | 7,000 | 465 |
| 1991-10-17 | 449 | 449 | 444 | 444 | 4,000 | 444 |
| 1991-10-16 | 462 | 462 | 451 | 455 | 9,000 | 455 |
| 1991-10-15 | 470 | 475 | 465 | 465 | 8,000 | 465 |
| 1991-10-14 | 466 | 475 | 466 | 470 | 17,000 | 470 |
| 1991-10-11 | 466 | 468 | 465 | 466 | 21,000 | 466 |
| 1991-10-09 | 460 | 460 | 450 | 450 | 14,000 | 450 |
| 1991-10-08 | 466 | 466 | 460 | 461 | 12,000 | 461 |
| 1991-10-07 | 460 | 469 | 460 | 466 | 15,000 | 466 |
| 1991-10-04 | 455 | 460 | 450 | 460 | 21,000 | 460 |
| 1991-10-03 | 455 | 455 | 450 | 450 | 10,000 | 450 |
| 1991-10-02 | 436 | 450 | 435 | 440 | 15,000 | 440 |
| 1991-10-01 | 421 | 431 | 421 | 431 | 3,000 | 431 |
| 1991-09-30 | 430 | 430 | 420 | 420 | 14,000 | 420 |
| 1991-09-27 | 423 | 430 | 423 | 430 | 5,000 | 430 |
| 1991-09-26 | 406 | 420 | 406 | 420 | 4,000 | 420 |
| 1991-09-25 | 396 | 400 | 396 | 400 | 8,000 | 400 |
| 1991-09-24 | 410 | 415 | 390 | 393 | 18,000 | 393 |
| 1991-09-20 | 416 | 416 | 410 | 410 | 12,000 | 410 |
| 1991-09-19 | 415 | 417 | 412 | 415 | 14,000 | 415 |
| 1991-09-18 | 430 | 431 | 420 | 420 | 11,000 | 420 |
| 1991-09-17 | 430 | 430 | 430 | 430 | 6,000 | 430 |
| 1991-09-13 | 410 | 420 | 410 | 420 | 9,000 | 420 |
| 1991-09-12 | 435 | 440 | 435 | 435 | 9,000 | 435 |
| 1991-09-11 | 431 | 431 | 431 | 431 | 1,000 | 431 |
| 1991-09-10 | 449 | 449 | 430 | 430 | 8,000 | 430 |
| 1991-09-09 | 440 | 440 | 440 | 440 | 4,000 | 440 |
| 1991-09-06 | 420 | 425 | 415 | 423 | 6,000 | 423 |
| 1991-09-05 | 410 | 415 | 408 | 415 | 4,000 | 415 |
| 1991-09-04 | 406 | 410 | 406 | 407 | 13,000 | 407 |
| 1991-09-03 | 406 | 406 | 406 | 406 | 1,000 | 406 |
| 1991-09-02 | 405 | 405 | 405 | 405 | 3,000 | 405 |
| 1991-08-30 | 390 | 400 | 390 | 400 | 4,000 | 400 |
| 1991-08-28 | 400 | 400 | 400 | 400 | 4,000 | 400 |
| 1991-08-27 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 1991-08-26 | 410 | 410 | 410 | 410 | 5,000 | 410 |
| 1991-08-23 | 414 | 414 | 410 | 410 | 3,000 | 410 |
| 1991-08-21 | 390 | 394 | 385 | 394 | 16,000 | 394 |
| 1991-08-19 | 420 | 420 | 420 | 420 | 6,000 | 420 |
| 1991-08-15 | 435 | 435 | 435 | 435 | 14,000 | 435 |
| 1991-08-14 | 435 | 435 | 435 | 435 | 6,000 | 435 |
| 1991-08-12 | 444 | 444 | 440 | 440 | 2,000 | 440 |
| 1991-08-09 | 450 | 450 | 444 | 444 | 6,000 | 444 |
| 1991-08-08 | 455 | 455 | 455 | 455 | 7,000 | 455 |
| 1991-08-07 | 455 | 455 | 455 | 455 | 2,000 | 455 |
| 1991-08-06 | 460 | 460 | 450 | 450 | 8,000 | 450 |
| 1991-08-05 | 460 | 460 | 458 | 458 | 3,000 | 458 |
| 1991-08-02 | 461 | 461 | 461 | 461 | 5,000 | 461 |
| 1991-08-01 | 474 | 480 | 470 | 470 | 11,000 | 470 |
| 1991-07-31 | 475 | 479 | 474 | 474 | 10,000 | 474 |
| 1991-07-30 | 460 | 480 | 460 | 480 | 18,000 | 480 |
| 1991-07-29 | 452 | 455 | 452 | 455 | 4,000 | 455 |
| 1991-07-24 | 460 | 460 | 450 | 450 | 5,000 | 450 |
| 1991-07-23 | 472 | 472 | 470 | 470 | 10,000 | 470 |
| 1991-07-22 | 480 | 480 | 470 | 470 | 5,000 | 470 |
| 1991-07-19 | 484 | 484 | 484 | 484 | 2,000 | 484 |
| 1991-07-18 | 495 | 500 | 495 | 500 | 3,000 | 500 |
| 1991-07-16 | 500 | 500 | 500 | 500 | 3,000 | 500 |
| 1991-07-15 | 496 | 496 | 480 | 480 | 7,000 | 480 |
| 1991-07-12 | 495 | 496 | 491 | 491 | 7,000 | 491 |
| 1991-07-11 | 481 | 496 | 481 | 496 | 3,000 | 496 |
| 1991-07-10 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 1991-07-09 | 450 | 470 | 439 | 470 | 14,000 | 470 |
| 1991-07-08 | 481 | 481 | 460 | 460 | 15,000 | 460 |
| 1991-07-05 | 488 | 495 | 488 | 490 | 9,000 | 490 |
| 1991-07-04 | 500 | 500 | 485 | 485 | 6,000 | 485 |
| 1991-07-03 | 516 | 516 | 516 | 516 | 5,000 | 516 |
| 1991-07-02 | 530 | 531 | 526 | 526 | 7,000 | 526 |
| 1991-07-01 | 521 | 540 | 520 | 521 | 12,000 | 521 |
| 1991-06-28 | 530 | 530 | 521 | 521 | 4,000 | 521 |
| 1991-06-26 | 534 | 547 | 534 | 535 | 10,000 | 535 |
| 1991-06-25 | 530 | 530 | 525 | 525 | 11,000 | 525 |
| 1991-06-24 | 532 | 532 | 532 | 532 | 3,000 | 532 |
| 1991-06-20 | 534 | 550 | 530 | 532 | 16,000 | 532 |
| 1991-06-19 | 521 | 530 | 521 | 530 | 12,000 | 530 |
| 1991-06-18 | 589 | 589 | 583 | 583 | 7,000 | 583 |
| 1991-06-17 | 580 | 589 | 580 | 582 | 22,000 | 582 |
| 1991-06-14 | 532 | 532 | 531 | 531 | 2,000 | 531 |
| 1991-06-13 | 524 | 530 | 523 | 530 | 4,000 | 530 |
| 1991-06-12 | 522 | 525 | 522 | 523 | 9,000 | 523 |
| 1991-06-11 | 528 | 528 | 521 | 521 | 7,000 | 521 |
| 1991-06-10 | 549 | 549 | 548 | 548 | 3,000 | 548 |
| 1991-06-07 | 550 | 550 | 550 | 550 | 2,000 | 550 |
| 1991-06-06 | 550 | 570 | 550 | 555 | 8,000 | 555 |
| 1991-06-05 | 555 | 555 | 550 | 550 | 13,000 | 550 |
| 1991-06-04 | 584 | 600 | 576 | 576 | 23,000 | 576 |
| 1991-06-03 | 585 | 585 | 577 | 583 | 17,000 | 583 |
| 1991-05-31 | 576 | 585 | 556 | 556 | 48,000 | 556 |
| 1991-05-29 | 511 | 526 | 510 | 526 | 8,000 | 526 |
| 1991-05-28 | 512 | 520 | 504 | 504 | 14,000 | 504 |
| 1991-05-27 | 521 | 521 | 512 | 512 | 4,000 | 512 |
| 1991-05-24 | 529 | 529 | 520 | 520 | 2,000 | 520 |
| 1991-05-23 | 540 | 540 | 529 | 529 | 12,000 | 529 |
| 1991-05-22 | 550 | 551 | 541 | 541 | 5,000 | 541 |
| 1991-05-20 | 560 | 560 | 556 | 556 | 12,000 | 556 |
| 1991-05-17 | 551 | 560 | 550 | 558 | 15,000 | 558 |
| 1991-05-16 | 551 | 551 | 550 | 551 | 15,000 | 551 |
| 1991-05-15 | 552 | 552 | 551 | 551 | 6,000 | 551 |
| 1991-05-14 | 561 | 561 | 550 | 550 | 8,000 | 550 |
| 1991-05-13 | 571 | 571 | 560 | 560 | 8,000 | 560 |
| 1991-05-10 | 565 | 570 | 560 | 570 | 12,000 | 570 |
| 1991-05-09 | 569 | 570 | 560 | 560 | 4,000 | 560 |
| 1991-05-08 | 569 | 570 | 560 | 570 | 13,000 | 570 |
| 1991-05-07 | 568 | 568 | 562 | 562 | 13,000 | 562 |
| 1991-05-02 | 570 | 570 | 550 | 568 | 15,000 | 568 |
| 1991-05-01 | 551 | 565 | 551 | 565 | 10,000 | 565 |
| 1991-04-30 | 550 | 560 | 550 | 550 | 13,000 | 550 |
| 1991-04-26 | 570 | 570 | 550 | 550 | 12,000 | 550 |
| 1991-04-25 | 550 | 570 | 550 | 570 | 16,000 | 570 |
| 1991-04-24 | 581 | 581 | 540 | 540 | 49,000 | 540 |
| 1991-04-23 | 576 | 581 | 576 | 580 | 13,000 | 580 |
| 1991-04-22 | 580 | 580 | 569 | 570 | 38,000 | 570 |
| 1991-04-19 | 610 | 610 | 590 | 600 | 26,000 | 600 |
| 1991-04-18 | 630 | 630 | 610 | 610 | 42,000 | 610 |
| 1991-04-17 | 625 | 628 | 616 | 625 | 39,000 | 625 |
| 1991-04-16 | 602 | 610 | 600 | 606 | 41,000 | 606 |
| 1991-04-15 | 601 | 602 | 600 | 600 | 17,000 | 600 |
| 1991-04-12 | 593 | 600 | 593 | 600 | 28,000 | 600 |
| 1991-04-11 | 584 | 600 | 583 | 583 | 36,000 | 583 |
| 1991-04-10 | 574 | 583 | 574 | 583 | 18,000 | 583 |
| 1991-04-09 | 605 | 606 | 584 | 584 | 14,000 | 584 |
| 1991-04-08 | 601 | 605 | 601 | 605 | 5,000 | 605 |
| 1991-04-05 | 596 | 597 | 561 | 581 | 22,000 | 581 |
| 1991-04-04 | 609 | 617 | 600 | 600 | 33,000 | 600 |
| 1991-04-03 | 571 | 608 | 570 | 608 | 31,000 | 608 |
| 1991-04-02 | 551 | 570 | 550 | 560 | 22,000 | 560 |
| 1991-04-01 | 577 | 577 | 546 | 548 | 26,000 | 548 |
| 1991-03-29 | 566 | 579 | 560 | 578 | 33,000 | 578 |
| 1991-03-28 | 566 | 590 | 560 | 576 | 30,000 | 576 |
| 1991-03-27 | 601 | 610 | 565 | 586 | 33,000 | 586 |
| 1991-03-26 | 620 | 620 | 590 | 600 | 94,000 | 600 |
| 1991-03-25 | 660 | 675 | 655 | 655 | 230,000 | 655 |
| 1991-03-22 | 617 | 630 | 600 | 630 | 267,000 | 630 |
| 1991-03-20 | 540 | 587 | 540 | 587 | 276,000 | 587 |
| 1991-03-19 | 508 | 526 | 505 | 518 | 131,000 | 518 |
| 1991-03-18 | 508 | 509 | 503 | 507 | 35,000 | 507 |
| 1991-03-15 | 505 | 506 | 500 | 506 | 17,000 | 506 |
| 1991-03-14 | 510 | 510 | 505 | 509 | 10,000 | 509 |
| 1991-03-13 | 501 | 503 | 500 | 500 | 15,000 | 500 |
| 1991-03-12 | 512 | 512 | 500 | 501 | 8,000 | 501 |
| 1991-03-11 | 500 | 500 | 499 | 500 | 10,000 | 500 |
| 1991-03-08 | 501 | 501 | 500 | 500 | 3,000 | 500 |
| 1991-03-07 | 514 | 515 | 500 | 500 | 9,000 | 500 |
| 1991-03-06 | 516 | 516 | 515 | 515 | 8,000 | 515 |
| 1991-03-05 | 515 | 520 | 515 | 515 | 8,000 | 515 |
| 1991-03-04 | 527 | 527 | 515 | 515 | 9,000 | 515 |
| 1991-03-01 | 539 | 547 | 522 | 522 | 15,000 | 522 |
| 1991-02-28 | 517 | 549 | 517 | 530 | 28,000 | 530 |
| 1991-02-27 | 515 | 520 | 509 | 515 | 40,000 | 515 |
| 1991-02-26 | 504 | 515 | 504 | 511 | 38,000 | 511 |
| 1991-02-25 | 485 | 490 | 485 | 489 | 14,000 | 489 |
| 1991-02-22 | 502 | 510 | 475 | 475 | 19,000 | 475 |
| 1991-02-21 | 510 | 510 | 500 | 502 | 40,000 | 502 |
| 1991-02-19 | 470 | 470 | 470 | 470 | 3,000 | 470 |
| 1991-02-18 | 445 | 470 | 441 | 469 | 23,000 | 469 |
| 1991-02-15 | 451 | 451 | 440 | 445 | 17,000 | 445 |
| 1991-02-14 | 443 | 454 | 443 | 451 | 16,000 | 451 |
| 1991-02-13 | 445 | 449 | 440 | 443 | 59,000 | 443 |
| 1991-02-08 | 387 | 405 | 387 | 405 | 12,000 | 405 |
| 1991-02-07 | 378 | 382 | 378 | 381 | 17,000 | 381 |
| 1991-02-06 | 378 | 378 | 378 | 378 | 7,000 | 378 |
| 1991-02-05 | 380 | 380 | 370 | 370 | 6,000 | 370 |
| 1991-02-04 | 399 | 399 | 380 | 380 | 6,000 | 380 |
| 1991-02-01 | 392 | 400 | 392 | 400 | 9,000 | 400 |
| 1991-01-31 | 372 | 372 | 372 | 372 | 1,000 | 372 |
| 1991-01-30 | 371 | 371 | 371 | 371 | 2,000 | 371 |
| 1991-01-29 | 361 | 364 | 361 | 364 | 10,000 | 364 |
| 1991-01-25 | 355 | 355 | 355 | 355 | 3,000 | 355 |
| 1991-01-24 | 355 | 355 | 355 | 355 | 2,000 | 355 |
| 1991-01-23 | 360 | 360 | 351 | 360 | 6,000 | 360 |
| 1991-01-22 | 362 | 362 | 362 | 362 | 2,000 | 362 |
| 1991-01-21 | 369 | 369 | 362 | 362 | 13,000 | 362 |
| 1991-01-18 | 365 | 366 | 361 | 361 | 16,000 | 361 |
| 1991-01-17 | 350 | 355 | 350 | 355 | 13,000 | 355 |
| 1991-01-16 | 360 | 360 | 360 | 360 | 5,000 | 360 |
| 1991-01-14 | 359 | 360 | 359 | 360 | 2,000 | 360 |
| 1991-01-11 | 358 | 360 | 358 | 360 | 13,000 | 360 |
| 1991-01-10 | 380 | 381 | 377 | 377 | 5,000 | 377 |
| 1991-01-09 | 380 | 380 | 380 | 380 | 4,000 | 380 |
| 1991-01-07 | 386 | 390 | 380 | 380 | 8,000 | 380 |
| 1991-01-04 | 385 | 385 | 385 | 385 | 1,000 | 385 |
分割・併合履歴 ： なし