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 |
|---|---|---|---|---|---|---|
| 1992-12-30 | 331 | 333 | 325 | 325 | 21,000 | 325 |
| 1992-12-29 | 325 | 334 | 325 | 331 | 38,000 | 331 |
| 1992-12-28 | 330 | 340 | 325 | 333 | 53,000 | 333 |
| 1992-12-25 | 326 | 339 | 321 | 328 | 190,000 | 328 |
| 1992-12-24 | 308 | 329 | 307 | 325 | 107,000 | 325 |
| 1992-12-22 | 310 | 310 | 305 | 309 | 84,000 | 309 |
| 1992-12-21 | 310 | 318 | 310 | 311 | 42,000 | 311 |
| 1992-12-18 | 306 | 308 | 303 | 308 | 31,000 | 308 |
| 1992-12-17 | 303 | 308 | 302 | 304 | 11,000 | 304 |
| 1992-12-16 | 303 | 307 | 301 | 302 | 19,000 | 302 |
| 1992-12-15 | 307 | 307 | 300 | 307 | 7,000 | 307 |
| 1992-12-14 | 309 | 309 | 306 | 308 | 10,000 | 308 |
| 1992-12-11 | 308 | 308 | 300 | 308 | 40,000 | 308 |
| 1992-12-10 | 296 | 305 | 296 | 303 | 18,000 | 303 |
| 1992-12-09 | 290 | 295 | 290 | 295 | 11,000 | 295 |
| 1992-12-08 | 297 | 297 | 287 | 287 | 4,000 | 287 |
| 1992-12-07 | 304 | 304 | 295 | 297 | 13,000 | 297 |
| 1992-12-04 | 301 | 301 | 295 | 295 | 7,000 | 295 |
| 1992-12-03 | 299 | 305 | 295 | 298 | 32,000 | 298 |
| 1992-12-02 | 296 | 299 | 294 | 298 | 18,000 | 298 |
| 1992-12-01 | 294 | 299 | 293 | 295 | 12,000 | 295 |
| 1992-11-30 | 292 | 293 | 292 | 293 | 11,000 | 293 |
| 1992-11-27 | 288 | 293 | 288 | 292 | 4,000 | 292 |
| 1992-11-26 | 304 | 304 | 286 | 286 | 20,000 | 286 |
| 1992-11-25 | 310 | 310 | 301 | 303 | 29,000 | 303 |
| 1992-11-24 | 292 | 314 | 292 | 305 | 69,000 | 305 |
| 1992-11-20 | 286 | 290 | 282 | 290 | 23,000 | 290 |
| 1992-11-19 | 287 | 293 | 280 | 281 | 17,000 | 281 |
| 1992-11-18 | 260 | 280 | 260 | 280 | 9,000 | 280 |
| 1992-11-17 | 268 | 268 | 255 | 255 | 9,000 | 255 |
| 1992-11-16 | 269 | 269 | 268 | 268 | 2,000 | 268 |
| 1992-11-13 | 283 | 283 | 266 | 269 | 8,000 | 269 |
| 1992-11-12 | 286 | 290 | 280 | 283 | 42,000 | 283 |
| 1992-11-11 | 290 | 295 | 287 | 288 | 36,000 | 288 |
| 1992-11-10 | 285 | 291 | 285 | 290 | 30,000 | 290 |
| 1992-11-09 | 298 | 298 | 288 | 290 | 36,000 | 290 |
| 1992-11-06 | 266 | 283 | 266 | 283 | 7,000 | 283 |
| 1992-11-05 | 260 | 270 | 260 | 265 | 11,000 | 265 |
| 1992-11-04 | 251 | 263 | 250 | 260 | 9,000 | 260 |
| 1992-11-02 | 261 | 261 | 250 | 250 | 19,000 | 250 |
| 1992-10-30 | 270 | 270 | 270 | 270 | 10,000 | 270 |
| 1992-10-29 | 264 | 264 | 260 | 260 | 11,000 | 260 |
| 1992-10-28 | 264 | 264 | 260 | 264 | 21,000 | 264 |
| 1992-10-27 | 269 | 270 | 266 | 266 | 24,000 | 266 |
| 1992-10-26 | 272 | 272 | 266 | 266 | 15,000 | 266 |
| 1992-10-23 | 280 | 280 | 275 | 280 | 14,000 | 280 |
| 1992-10-22 | 281 | 281 | 280 | 280 | 8,000 | 280 |
| 1992-10-21 | 285 | 285 | 281 | 281 | 5,000 | 281 |
| 1992-10-20 | 286 | 286 | 285 | 285 | 7,000 | 285 |
| 1992-10-19 | 290 | 290 | 290 | 290 | 3,000 | 290 |
| 1992-10-16 | 294 | 294 | 294 | 294 | 1,000 | 294 |
| 1992-10-15 | 290 | 295 | 290 | 294 | 12,000 | 294 |
| 1992-10-14 | 299 | 300 | 295 | 295 | 13,000 | 295 |
| 1992-10-13 | 286 | 300 | 286 | 299 | 15,000 | 299 |
| 1992-10-12 | 286 | 290 | 286 | 286 | 6,000 | 286 |
| 1992-10-09 | 290 | 290 | 281 | 285 | 30,000 | 285 |
| 1992-10-08 | 288 | 300 | 285 | 300 | 12,000 | 300 |
| 1992-10-07 | 285 | 294 | 285 | 293 | 20,000 | 293 |
| 1992-10-06 | 281 | 283 | 271 | 275 | 41,000 | 275 |
| 1992-10-05 | 300 | 300 | 290 | 290 | 21,000 | 290 |
| 1992-10-02 | 293 | 300 | 292 | 296 | 14,000 | 296 |
| 1992-10-01 | 300 | 300 | 292 | 293 | 17,000 | 293 |
| 1992-09-30 | 300 | 302 | 300 | 300 | 33,000 | 300 |
| 1992-09-29 | 315 | 315 | 303 | 303 | 6,000 | 303 |
| 1992-09-28 | 331 | 334 | 315 | 315 | 22,000 | 315 |
| 1992-09-25 | 299 | 330 | 299 | 326 | 86,000 | 326 |
| 1992-09-24 | 305 | 310 | 300 | 300 | 37,000 | 300 |
| 1992-09-22 | 307 | 310 | 305 | 305 | 16,000 | 305 |
| 1992-09-21 | 300 | 323 | 300 | 307 | 36,000 | 307 |
| 1992-09-18 | 295 | 300 | 292 | 300 | 54,000 | 300 |
| 1992-09-17 | 305 | 306 | 290 | 295 | 65,000 | 295 |
| 1992-09-16 | 320 | 320 | 305 | 308 | 50,000 | 308 |
| 1992-09-14 | 305 | 320 | 305 | 320 | 30,000 | 320 |
| 1992-09-11 | 358 | 358 | 324 | 330 | 70,000 | 330 |
| 1992-09-10 | 355 | 359 | 350 | 350 | 83,000 | 350 |
| 1992-09-09 | 359 | 359 | 339 | 350 | 171,000 | 350 |
| 1992-09-08 | 352 | 378 | 352 | 364 | 350,000 | 364 |
| 1992-09-07 | 348 | 355 | 345 | 349 | 199,000 | 349 |
| 1992-09-04 | 293 | 335 | 293 | 333 | 169,000 | 333 |
| 1992-09-03 | 288 | 288 | 285 | 288 | 46,000 | 288 |
| 1992-09-02 | 300 | 300 | 280 | 283 | 70,000 | 283 |
| 1992-09-01 | 305 | 305 | 299 | 302 | 90,000 | 302 |
| 1992-08-31 | 286 | 300 | 281 | 294 | 122,000 | 294 |
| 1992-08-28 | 269 | 280 | 265 | 277 | 81,000 | 277 |
| 1992-08-27 | 270 | 275 | 262 | 268 | 86,000 | 268 |
| 1992-08-26 | 265 | 275 | 241 | 241 | 120,000 | 241 |
| 1992-08-25 | 280 | 288 | 260 | 260 | 381,000 | 260 |
| 1992-08-24 | 250 | 280 | 245 | 270 | 391,000 | 270 |
| 1992-08-21 | 185 | 220 | 185 | 220 | 205,000 | 220 |
| 1992-08-20 | 180 | 184 | 180 | 181 | 177,000 | 181 |
| 1992-08-19 | 185 | 190 | 180 | 182 | 88,000 | 182 |
| 1992-08-18 | 185 | 187 | 180 | 185 | 444,000 | 185 |
| 1992-08-17 | 185 | 190 | 180 | 185 | 688,000 | 185 |
| 1992-08-14 | 180 | 183 | 177 | 183 | 26,000 | 183 |
| 1992-08-13 | 183 | 186 | 177 | 180 | 62,000 | 180 |
| 1992-08-12 | 179 | 180 | 175 | 180 | 343,000 | 180 |
| 1992-08-11 | 190 | 190 | 175 | 180 | 91,000 | 180 |
| 1992-08-10 | 198 | 198 | 190 | 190 | 12,000 | 190 |
| 1992-08-07 | 212 | 212 | 200 | 200 | 17,000 | 200 |
| 1992-08-06 | 212 | 212 | 210 | 210 | 11,000 | 210 |
| 1992-08-05 | 230 | 233 | 230 | 233 | 16,000 | 233 |
| 1992-08-04 | 245 | 245 | 243 | 243 | 2,000 | 243 |
| 1992-08-03 | 240 | 245 | 240 | 245 | 13,000 | 245 |
| 1992-07-31 | 235 | 235 | 235 | 235 | 10,000 | 235 |
| 1992-07-30 | 250 | 250 | 250 | 250 | 18,000 | 250 |
| 1992-07-29 | 260 | 260 | 260 | 260 | 19,000 | 260 |
| 1992-07-28 | 261 | 266 | 261 | 266 | 3,000 | 266 |
| 1992-07-27 | 261 | 261 | 261 | 261 | 1,000 | 261 |
| 1992-07-24 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 1992-07-23 | 260 | 260 | 260 | 260 | 3,000 | 260 |
| 1992-07-20 | 280 | 280 | 280 | 280 | 2,000 | 280 |
| 1992-07-17 | 290 | 290 | 280 | 280 | 5,000 | 280 |
| 1992-07-16 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 1992-07-15 | 300 | 300 | 298 | 298 | 4,000 | 298 |
| 1992-07-14 | 300 | 301 | 300 | 300 | 6,000 | 300 |
| 1992-07-13 | 302 | 302 | 300 | 300 | 10,000 | 300 |
| 1992-07-10 | 302 | 302 | 302 | 302 | 3,000 | 302 |
| 1992-07-09 | 301 | 302 | 301 | 302 | 3,000 | 302 |
| 1992-07-08 | 305 | 310 | 301 | 301 | 7,000 | 301 |
| 1992-07-07 | 310 | 310 | 310 | 310 | 6,000 | 310 |
| 1992-07-06 | 310 | 310 | 310 | 310 | 10,000 | 310 |
| 1992-07-03 | 301 | 310 | 301 | 310 | 9,000 | 310 |
| 1992-07-02 | 301 | 305 | 300 | 303 | 11,000 | 303 |
| 1992-07-01 | 301 | 301 | 301 | 301 | 2,000 | 301 |
| 1992-06-30 | 300 | 300 | 300 | 300 | 2,000 | 300 |
| 1992-06-29 | 301 | 305 | 300 | 301 | 8,000 | 301 |
| 1992-06-26 | 305 | 305 | 301 | 301 | 6,000 | 301 |
| 1992-06-25 | 305 | 305 | 305 | 305 | 3,000 | 305 |
| 1992-06-24 | 311 | 315 | 310 | 315 | 6,000 | 315 |
| 1992-06-23 | 305 | 305 | 305 | 305 | 2,000 | 305 |
| 1992-06-22 | 320 | 320 | 301 | 301 | 4,000 | 301 |
| 1992-06-19 | 310 | 318 | 310 | 318 | 4,000 | 318 |
| 1992-06-18 | 303 | 313 | 303 | 305 | 8,000 | 305 |
| 1992-06-17 | 325 | 325 | 315 | 315 | 7,000 | 315 |
| 1992-06-16 | 315 | 320 | 310 | 320 | 9,000 | 320 |
| 1992-06-15 | 320 | 320 | 320 | 320 | 2,000 | 320 |
| 1992-06-11 | 320 | 320 | 320 | 320 | 5,000 | 320 |
| 1992-06-10 | 316 | 316 | 315 | 315 | 4,000 | 315 |
| 1992-06-09 | 303 | 303 | 303 | 303 | 3,000 | 303 |
| 1992-06-08 | 305 | 305 | 303 | 303 | 5,000 | 303 |
| 1992-06-05 | 305 | 305 | 305 | 305 | 5,000 | 305 |
| 1992-06-04 | 304 | 304 | 303 | 303 | 3,000 | 303 |
| 1992-06-03 | 303 | 303 | 303 | 303 | 2,000 | 303 |
| 1992-06-02 | 316 | 316 | 301 | 301 | 5,000 | 301 |
| 1992-06-01 | 321 | 321 | 316 | 316 | 5,000 | 316 |
| 1992-05-29 | 325 | 325 | 320 | 321 | 4,000 | 321 |
| 1992-05-28 | 325 | 325 | 325 | 325 | 1,000 | 325 |
| 1992-05-26 | 325 | 330 | 320 | 320 | 8,000 | 320 |
| 1992-05-22 | 336 | 336 | 335 | 335 | 5,000 | 335 |
| 1992-05-21 | 334 | 334 | 330 | 330 | 5,000 | 330 |
| 1992-05-20 | 340 | 340 | 333 | 333 | 12,000 | 333 |
| 1992-05-19 | 332 | 332 | 329 | 330 | 10,000 | 330 |
| 1992-05-18 | 343 | 343 | 343 | 343 | 4,000 | 343 |
| 1992-05-15 | 346 | 348 | 343 | 348 | 18,000 | 348 |
| 1992-05-14 | 341 | 350 | 341 | 343 | 16,000 | 343 |
| 1992-05-13 | 333 | 340 | 333 | 340 | 5,000 | 340 |
| 1992-05-12 | 336 | 338 | 332 | 332 | 15,000 | 332 |
| 1992-05-11 | 311 | 331 | 311 | 331 | 9,000 | 331 |
| 1992-05-08 | 300 | 300 | 300 | 300 | 3,000 | 300 |
| 1992-05-07 | 290 | 300 | 290 | 300 | 3,000 | 300 |
| 1992-05-06 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 1992-04-28 | 280 | 281 | 280 | 280 | 4,000 | 280 |
| 1992-04-20 | 295 | 295 | 285 | 285 | 5,000 | 285 |
| 1992-04-17 | 301 | 305 | 300 | 305 | 9,000 | 305 |
| 1992-04-15 | 271 | 288 | 271 | 288 | 4,000 | 288 |
| 1992-04-14 | 271 | 271 | 270 | 270 | 3,000 | 270 |
| 1992-04-10 | 255 | 270 | 255 | 270 | 10,000 | 270 |
| 1992-04-09 | 255 | 255 | 255 | 255 | 2,000 | 255 |
| 1992-04-08 | 265 | 270 | 255 | 255 | 18,000 | 255 |
| 1992-04-07 | 268 | 268 | 265 | 265 | 3,000 | 265 |
| 1992-04-06 | 264 | 265 | 261 | 265 | 7,000 | 265 |
| 1992-04-03 | 254 | 256 | 254 | 254 | 13,000 | 254 |
| 1992-04-02 | 278 | 278 | 254 | 254 | 13,000 | 254 |
| 1992-04-01 | 300 | 300 | 280 | 280 | 5,000 | 280 |
| 1992-03-31 | 310 | 310 | 300 | 300 | 16,000 | 300 |
| 1992-03-30 | 310 | 310 | 310 | 310 | 4,000 | 310 |
| 1992-03-27 | 310 | 310 | 301 | 310 | 7,000 | 310 |
| 1992-03-25 | 310 | 324 | 310 | 324 | 6,000 | 324 |
| 1992-03-24 | 315 | 324 | 315 | 320 | 21,000 | 320 |
| 1992-03-23 | 310 | 320 | 310 | 320 | 23,000 | 320 |
| 1992-03-19 | 301 | 301 | 301 | 301 | 1,000 | 301 |
| 1992-03-18 | 320 | 320 | 300 | 300 | 9,000 | 300 |
| 1992-03-17 | 320 | 328 | 320 | 326 | 6,000 | 326 |
| 1992-03-16 | 327 | 330 | 327 | 330 | 7,000 | 330 |
| 1992-03-13 | 327 | 335 | 326 | 332 | 7,000 | 332 |
| 1992-03-12 | 326 | 326 | 326 | 326 | 6,000 | 326 |
| 1992-03-11 | 341 | 341 | 341 | 341 | 3,000 | 341 |
| 1992-03-10 | 342 | 342 | 342 | 342 | 4,000 | 342 |
| 1992-03-09 | 340 | 341 | 340 | 341 | 3,000 | 341 |
| 1992-03-06 | 337 | 350 | 337 | 342 | 16,000 | 342 |
| 1992-03-05 | 335 | 340 | 335 | 335 | 59,000 | 335 |
| 1992-03-04 | 337 | 337 | 335 | 335 | 49,000 | 335 |
| 1992-03-03 | 337 | 337 | 335 | 335 | 4,000 | 335 |
| 1992-03-02 | 340 | 343 | 338 | 338 | 8,000 | 338 |
| 1992-02-28 | 339 | 339 | 339 | 339 | 3,000 | 339 |
| 1992-02-27 | 340 | 340 | 340 | 340 | 6,000 | 340 |
| 1992-02-26 | 339 | 339 | 339 | 339 | 1,000 | 339 |
| 1992-02-25 | 338 | 340 | 338 | 338 | 8,000 | 338 |
| 1992-02-24 | 345 | 345 | 336 | 336 | 8,000 | 336 |
| 1992-02-20 | 350 | 350 | 345 | 345 | 12,000 | 345 |
| 1992-02-19 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 1992-02-18 | 360 | 360 | 360 | 360 | 7,000 | 360 |
| 1992-02-13 | 368 | 368 | 368 | 368 | 3,000 | 368 |
| 1992-02-12 | 369 | 369 | 369 | 369 | 3,000 | 369 |
| 1992-02-10 | 369 | 370 | 369 | 370 | 5,000 | 370 |
| 1992-02-07 | 373 | 373 | 370 | 370 | 6,000 | 370 |
| 1992-02-06 | 345 | 345 | 345 | 345 | 1,000 | 345 |
| 1992-02-05 | 342 | 345 | 342 | 343 | 5,000 | 343 |
| 1992-02-04 | 341 | 343 | 337 | 337 | 8,000 | 337 |
| 1992-02-03 | 337 | 337 | 337 | 337 | 1,000 | 337 |
| 1992-01-31 | 325 | 331 | 325 | 331 | 2,000 | 331 |
| 1992-01-30 | 331 | 331 | 331 | 331 | 4,000 | 331 |
| 1992-01-29 | 345 | 345 | 341 | 341 | 8,000 | 341 |
| 1992-01-28 | 343 | 345 | 343 | 345 | 2,000 | 345 |
| 1992-01-27 | 343 | 343 | 343 | 343 | 3,000 | 343 |
| 1992-01-24 | 325 | 328 | 325 | 328 | 5,000 | 328 |
| 1992-01-22 | 322 | 325 | 322 | 325 | 13,000 | 325 |
| 1992-01-20 | 356 | 356 | 348 | 348 | 4,000 | 348 |
| 1992-01-17 | 360 | 360 | 360 | 360 | 4,000 | 360 |
| 1992-01-16 | 356 | 360 | 351 | 360 | 12,000 | 360 |
| 1992-01-14 | 374 | 374 | 350 | 350 | 6,000 | 350 |
| 1992-01-13 | 375 | 375 | 375 | 375 | 7,000 | 375 |
| 1992-01-10 | 391 | 395 | 385 | 385 | 7,000 | 385 |
| 1992-01-09 | 391 | 391 | 390 | 391 | 3,000 | 391 |
| 1992-01-08 | 391 | 391 | 391 | 391 | 1,000 | 391 |
| 1992-01-07 | 391 | 391 | 391 | 391 | 2,000 | 391 |
| 1992-01-06 | 390 | 390 | 390 | 390 | 1,000 | 390 |
分割・併合履歴 ： なし