6495 (株)宮入バルブ製作所 の時系列データ [1992年度]

日付始値高値安値終値出来高調整後終値
1992-12-3033133332532521,000325
1992-12-2932533432533138,000331
1992-12-2833034032533353,000333
1992-12-25326339321328190,000328
1992-12-24308329307325107,000325
1992-12-2231031030530984,000309
1992-12-2131031831031142,000311
1992-12-1830630830330831,000308
1992-12-1730330830230411,000304
1992-12-1630330730130219,000302
1992-12-153073073003077,000307
1992-12-1430930930630810,000308
1992-12-1130830830030840,000308
1992-12-1029630529630318,000303
1992-12-0929029529029511,000295
1992-12-082972972872874,000287
1992-12-0730430429529713,000297
1992-12-043013012952957,000295
1992-12-0329930529529832,000298
1992-12-0229629929429818,000298
1992-12-0129429929329512,000295
1992-11-3029229329229311,000293
1992-11-272882932882924,000292
1992-11-2630430428628620,000286
1992-11-2531031030130329,000303
1992-11-2429231429230569,000305
1992-11-2028629028229023,000290
1992-11-1928729328028117,000281
1992-11-182602802602809,000280
1992-11-172682682552559,000255
1992-11-162692692682682,000268
1992-11-132832832662698,000269
1992-11-1228629028028342,000283
1992-11-1129029528728836,000288
1992-11-1028529128529030,000290
1992-11-0929829828829036,000290
1992-11-062662832662837,000283
1992-11-0526027026026511,000265
1992-11-042512632502609,000260
1992-11-0226126125025019,000250
1992-10-3027027027027010,000270
1992-10-2926426426026011,000260
1992-10-2826426426026421,000264
1992-10-2726927026626624,000266
1992-10-2627227226626615,000266
1992-10-2328028027528014,000280
1992-10-222812812802808,000280
1992-10-212852852812815,000281
1992-10-202862862852857,000285
1992-10-192902902902903,000290
1992-10-162942942942941,000294
1992-10-1529029529029412,000294
1992-10-1429930029529513,000295
1992-10-1328630028629915,000299
1992-10-122862902862866,000286
1992-10-0929029028128530,000285
1992-10-0828830028530012,000300
1992-10-0728529428529320,000293
1992-10-0628128327127541,000275
1992-10-0530030029029021,000290
1992-10-0229330029229614,000296
1992-10-0130030029229317,000293
1992-09-3030030230030033,000300
1992-09-293153153033036,000303
1992-09-2833133431531522,000315
1992-09-2529933029932686,000326
1992-09-2430531030030037,000300
1992-09-2230731030530516,000305
1992-09-2130032330030736,000307
1992-09-1829530029230054,000300
1992-09-1730530629029565,000295
1992-09-1632032030530850,000308
1992-09-1430532030532030,000320
1992-09-1135835832433070,000330
1992-09-1035535935035083,000350
1992-09-09359359339350171,000350
1992-09-08352378352364350,000364
1992-09-07348355345349199,000349
1992-09-04293335293333169,000333
1992-09-0328828828528846,000288
1992-09-0230030028028370,000283
1992-09-0130530529930290,000302
1992-08-31286300281294122,000294
1992-08-2826928026527781,000277
1992-08-2727027526226886,000268
1992-08-26265275241241120,000241
1992-08-25280288260260381,000260
1992-08-24250280245270391,000270
1992-08-21185220185220205,000220
1992-08-20180184180181177,000181
1992-08-1918519018018288,000182
1992-08-18185187180185444,000185
1992-08-17185190180185688,000185
1992-08-1418018317718326,000183
1992-08-1318318617718062,000180
1992-08-12179180175180343,000180
1992-08-1119019017518091,000180
1992-08-1019819819019012,000190
1992-08-0721221220020017,000200
1992-08-0621221221021011,000210
1992-08-0523023323023316,000233
1992-08-042452452432432,000243
1992-08-0324024524024513,000245
1992-07-3123523523523510,000235
1992-07-3025025025025018,000250
1992-07-2926026026026019,000260
1992-07-282612662612663,000266
1992-07-272612612612611,000261
1992-07-242602602602601,000260
1992-07-232602602602603,000260
1992-07-202802802802802,000280
1992-07-172902902802805,000280
1992-07-162902902902901,000290
1992-07-153003002982984,000298
1992-07-143003013003006,000300
1992-07-1330230230030010,000300
1992-07-103023023023023,000302
1992-07-093013023013023,000302
1992-07-083053103013017,000301
1992-07-073103103103106,000310
1992-07-0631031031031010,000310
1992-07-033013103013109,000310
1992-07-0230130530030311,000303
1992-07-013013013013012,000301
1992-06-303003003003002,000300
1992-06-293013053003018,000301
1992-06-263053053013016,000301
1992-06-253053053053053,000305
1992-06-243113153103156,000315
1992-06-233053053053052,000305
1992-06-223203203013014,000301
1992-06-193103183103184,000318
1992-06-183033133033058,000305
1992-06-173253253153157,000315
1992-06-163153203103209,000320
1992-06-153203203203202,000320
1992-06-113203203203205,000320
1992-06-103163163153154,000315
1992-06-093033033033033,000303
1992-06-083053053033035,000303
1992-06-053053053053055,000305
1992-06-043043043033033,000303
1992-06-033033033033032,000303
1992-06-023163163013015,000301
1992-06-013213213163165,000316
1992-05-293253253203214,000321
1992-05-283253253253251,000325
1992-05-263253303203208,000320
1992-05-223363363353355,000335
1992-05-213343343303305,000330
1992-05-2034034033333312,000333
1992-05-1933233232933010,000330
1992-05-183433433433434,000343
1992-05-1534634834334818,000348
1992-05-1434135034134316,000343
1992-05-133333403333405,000340
1992-05-1233633833233215,000332
1992-05-113113313113319,000331
1992-05-083003003003003,000300
1992-05-072903002903003,000300
1992-05-062902902902901,000290
1992-04-282802812802804,000280
1992-04-202952952852855,000285
1992-04-173013053003059,000305
1992-04-152712882712884,000288
1992-04-142712712702703,000270
1992-04-1025527025527010,000270
1992-04-092552552552552,000255
1992-04-0826527025525518,000255
1992-04-072682682652653,000265
1992-04-062642652612657,000265
1992-04-0325425625425413,000254
1992-04-0227827825425413,000254
1992-04-013003002802805,000280
1992-03-3131031030030016,000300
1992-03-303103103103104,000310
1992-03-273103103013107,000310
1992-03-253103243103246,000324
1992-03-2431532431532021,000320
1992-03-2331032031032023,000320
1992-03-193013013013011,000301
1992-03-183203203003009,000300
1992-03-173203283203266,000326
1992-03-163273303273307,000330
1992-03-133273353263327,000332
1992-03-123263263263266,000326
1992-03-113413413413413,000341
1992-03-103423423423424,000342
1992-03-093403413403413,000341
1992-03-0633735033734216,000342
1992-03-0533534033533559,000335
1992-03-0433733733533549,000335
1992-03-033373373353354,000335
1992-03-023403433383388,000338
1992-02-283393393393393,000339
1992-02-273403403403406,000340
1992-02-263393393393391,000339
1992-02-253383403383388,000338
1992-02-243453453363368,000336
1992-02-2035035034534512,000345
1992-02-193503503503501,000350
1992-02-183603603603607,000360
1992-02-133683683683683,000368
1992-02-123693693693693,000369
1992-02-103693703693705,000370
1992-02-073733733703706,000370
1992-02-063453453453451,000345
1992-02-053423453423435,000343
1992-02-043413433373378,000337
1992-02-033373373373371,000337
1992-01-313253313253312,000331
1992-01-303313313313314,000331
1992-01-293453453413418,000341
1992-01-283433453433452,000345
1992-01-273433433433433,000343
1992-01-243253283253285,000328
1992-01-2232232532232513,000325
1992-01-203563563483484,000348
1992-01-173603603603604,000360
1992-01-1635636035136012,000360
1992-01-143743743503506,000350
1992-01-133753753753757,000375
1992-01-103913953853857,000385
1992-01-093913913903913,000391
1992-01-083913913913911,000391
1992-01-073913913913912,000391
1992-01-063903903903901,000390

分割・併合履歴 : なし