6495 (株)宮入バルブ製作所 の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-30 | 331 | 331 | 331 | 331 | 3,000 | 331 |
| 1993-12-29 | 321 | 321 | 321 | 321 | 1,000 | 321 |
| 1993-12-28 | 320 | 330 | 320 | 321 | 20,000 | 321 |
| 1993-12-27 | 320 | 323 | 320 | 323 | 7,000 | 323 |
| 1993-12-24 | 321 | 326 | 321 | 326 | 2,000 | 326 |
| 1993-12-21 | 315 | 315 | 310 | 310 | 29,000 | 310 |
| 1993-12-20 | 340 | 340 | 330 | 330 | 18,000 | 330 |
| 1993-12-17 | 347 | 348 | 340 | 340 | 11,000 | 340 |
| 1993-12-16 | 345 | 360 | 345 | 345 | 8,000 | 345 |
| 1993-12-15 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 1993-12-14 | 350 | 350 | 350 | 350 | 2,000 | 350 |
| 1993-12-13 | 352 | 352 | 352 | 352 | 1,000 | 352 |
| 1993-12-10 | 339 | 357 | 335 | 352 | 14,000 | 352 |
| 1993-12-09 | 338 | 338 | 338 | 338 | 11,000 | 338 |
| 1993-12-08 | 332 | 332 | 322 | 322 | 9,000 | 322 |
| 1993-12-07 | 327 | 327 | 327 | 327 | 10,000 | 327 |
| 1993-12-03 | 365 | 365 | 365 | 365 | 6,000 | 365 |
| 1993-12-02 | 361 | 380 | 361 | 375 | 19,000 | 375 |
| 1993-12-01 | 350 | 360 | 350 | 360 | 33,000 | 360 |
| 1993-11-29 | 310 | 310 | 295 | 300 | 24,000 | 300 |
| 1993-11-26 | 349 | 350 | 330 | 330 | 13,000 | 330 |
| 1993-11-25 | 350 | 355 | 350 | 353 | 9,000 | 353 |
| 1993-11-24 | 357 | 359 | 355 | 355 | 7,000 | 355 |
| 1993-11-22 | 389 | 390 | 375 | 376 | 23,000 | 376 |
| 1993-11-19 | 370 | 390 | 370 | 389 | 15,000 | 389 |
| 1993-11-18 | 361 | 369 | 361 | 369 | 33,000 | 369 |
| 1993-11-17 | 356 | 361 | 356 | 361 | 7,000 | 361 |
| 1993-11-16 | 359 | 365 | 359 | 360 | 22,000 | 360 |
| 1993-11-15 | 362 | 365 | 362 | 365 | 6,000 | 365 |
| 1993-11-12 | 350 | 356 | 350 | 356 | 11,000 | 356 |
| 1993-11-11 | 331 | 331 | 331 | 331 | 12,000 | 331 |
| 1993-11-10 | 350 | 350 | 340 | 340 | 26,000 | 340 |
| 1993-11-09 | 358 | 358 | 351 | 351 | 24,000 | 351 |
| 1993-11-08 | 350 | 360 | 350 | 355 | 17,000 | 355 |
| 1993-11-05 | 352 | 352 | 352 | 352 | 18,000 | 352 |
| 1993-11-04 | 385 | 385 | 385 | 385 | 11,000 | 385 |
| 1993-11-02 | 385 | 386 | 385 | 386 | 6,000 | 386 |
| 1993-11-01 | 393 | 400 | 385 | 385 | 20,000 | 385 |
| 1993-10-27 | 386 | 389 | 385 | 385 | 12,000 | 385 |
| 1993-10-26 | 402 | 402 | 385 | 385 | 15,000 | 385 |
| 1993-10-25 | 405 | 411 | 402 | 402 | 28,000 | 402 |
| 1993-10-22 | 402 | 410 | 402 | 410 | 36,000 | 410 |
| 1993-10-21 | 405 | 409 | 402 | 402 | 10,000 | 402 |
| 1993-10-20 | 406 | 409 | 402 | 402 | 25,000 | 402 |
| 1993-10-19 | 405 | 409 | 405 | 409 | 17,000 | 409 |
| 1993-10-18 | 402 | 405 | 402 | 405 | 26,000 | 405 |
| 1993-10-15 | 405 | 405 | 402 | 402 | 21,000 | 402 |
| 1993-10-14 | 405 | 405 | 405 | 405 | 8,000 | 405 |
| 1993-10-13 | 406 | 410 | 406 | 406 | 7,000 | 406 |
| 1993-10-12 | 410 | 410 | 406 | 406 | 27,000 | 406 |
| 1993-10-08 | 405 | 410 | 405 | 405 | 12,000 | 405 |
| 1993-10-07 | 405 | 408 | 405 | 408 | 15,000 | 408 |
| 1993-10-06 | 405 | 405 | 402 | 402 | 17,000 | 402 |
| 1993-10-05 | 406 | 415 | 406 | 410 | 8,000 | 410 |
| 1993-10-04 | 403 | 405 | 403 | 405 | 7,000 | 405 |
| 1993-10-01 | 412 | 412 | 402 | 402 | 8,000 | 402 |
| 1993-09-30 | 412 | 415 | 412 | 412 | 8,000 | 412 |
| 1993-09-29 | 410 | 413 | 410 | 412 | 12,000 | 412 |
| 1993-09-28 | 430 | 430 | 425 | 425 | 4,000 | 425 |
| 1993-09-27 | 431 | 435 | 431 | 431 | 13,000 | 431 |
| 1993-09-24 | 430 | 430 | 426 | 430 | 20,000 | 430 |
| 1993-09-22 | 415 | 424 | 415 | 424 | 132,000 | 424 |
| 1993-09-21 | 406 | 411 | 402 | 411 | 131,000 | 411 |
| 1993-09-20 | 405 | 406 | 402 | 406 | 23,000 | 406 |
| 1993-09-17 | 418 | 418 | 405 | 405 | 26,000 | 405 |
| 1993-09-16 | 422 | 423 | 418 | 418 | 13,000 | 418 |
| 1993-09-14 | 425 | 426 | 422 | 425 | 17,000 | 425 |
| 1993-09-13 | 430 | 430 | 424 | 424 | 4,000 | 424 |
| 1993-09-10 | 430 | 430 | 425 | 425 | 21,000 | 425 |
| 1993-09-09 | 435 | 435 | 430 | 430 | 11,000 | 430 |
| 1993-09-08 | 437 | 438 | 432 | 436 | 12,000 | 436 |
| 1993-09-07 | 446 | 446 | 438 | 438 | 12,000 | 438 |
| 1993-09-06 | 449 | 449 | 446 | 446 | 9,000 | 446 |
| 1993-09-03 | 440 | 440 | 435 | 436 | 26,000 | 436 |
| 1993-09-02 | 454 | 454 | 440 | 440 | 33,000 | 440 |
| 1993-09-01 | 449 | 452 | 442 | 452 | 44,000 | 452 |
| 1993-08-31 | 445 | 447 | 435 | 437 | 13,000 | 437 |
| 1993-08-30 | 441 | 441 | 440 | 440 | 7,000 | 440 |
| 1993-08-27 | 445 | 445 | 435 | 435 | 20,000 | 435 |
| 1993-08-26 | 442 | 442 | 442 | 442 | 5,000 | 442 |
| 1993-08-25 | 442 | 442 | 441 | 441 | 12,000 | 441 |
| 1993-08-24 | 442 | 442 | 442 | 442 | 1,000 | 442 |
| 1993-08-23 | 449 | 449 | 441 | 441 | 15,000 | 441 |
| 1993-08-20 | 455 | 455 | 441 | 441 | 28,000 | 441 |
| 1993-08-19 | 451 | 453 | 448 | 452 | 31,000 | 452 |
| 1993-08-18 | 442 | 450 | 441 | 441 | 28,000 | 441 |
| 1993-08-17 | 441 | 450 | 441 | 447 | 29,000 | 447 |
| 1993-08-16 | 446 | 446 | 438 | 440 | 20,000 | 440 |
| 1993-08-13 | 440 | 445 | 438 | 441 | 39,000 | 441 |
| 1993-08-12 | 449 | 450 | 440 | 440 | 46,000 | 440 |
| 1993-08-11 | 450 | 450 | 445 | 445 | 13,000 | 445 |
| 1993-08-10 | 448 | 449 | 445 | 449 | 23,000 | 449 |
| 1993-08-09 | 444 | 445 | 435 | 445 | 23,000 | 445 |
| 1993-08-06 | 443 | 445 | 435 | 445 | 26,000 | 445 |
| 1993-08-05 | 449 | 450 | 441 | 443 | 24,000 | 443 |
| 1993-08-04 | 445 | 450 | 445 | 450 | 12,000 | 450 |
| 1993-08-03 | 451 | 451 | 446 | 449 | 9,000 | 449 |
| 1993-08-02 | 457 | 457 | 455 | 455 | 24,000 | 455 |
| 1993-07-30 | 449 | 457 | 449 | 456 | 63,000 | 456 |
| 1993-07-29 | 440 | 444 | 435 | 444 | 66,000 | 444 |
| 1993-07-28 | 435 | 440 | 430 | 440 | 37,000 | 440 |
| 1993-07-27 | 430 | 430 | 421 | 430 | 25,000 | 430 |
| 1993-07-26 | 435 | 435 | 430 | 430 | 3,000 | 430 |
| 1993-07-23 | 430 | 440 | 430 | 435 | 15,000 | 435 |
| 1993-07-22 | 435 | 436 | 430 | 430 | 14,000 | 430 |
| 1993-07-21 | 452 | 453 | 448 | 450 | 19,000 | 450 |
| 1993-07-20 | 440 | 455 | 440 | 453 | 22,000 | 453 |
| 1993-07-19 | 455 | 455 | 447 | 447 | 20,000 | 447 |
| 1993-07-16 | 455 | 455 | 450 | 450 | 10,000 | 450 |
| 1993-07-15 | 450 | 455 | 446 | 450 | 24,000 | 450 |
| 1993-07-14 | 435 | 445 | 435 | 445 | 23,000 | 445 |
| 1993-07-13 | 435 | 435 | 431 | 435 | 15,000 | 435 |
| 1993-07-12 | 432 | 435 | 430 | 432 | 13,000 | 432 |
| 1993-07-09 | 439 | 439 | 430 | 430 | 24,000 | 430 |
| 1993-07-08 | 440 | 440 | 436 | 436 | 7,000 | 436 |
| 1993-07-07 | 444 | 445 | 440 | 440 | 10,000 | 440 |
| 1993-07-06 | 440 | 445 | 440 | 445 | 10,000 | 445 |
| 1993-07-05 | 425 | 445 | 425 | 445 | 44,000 | 445 |
| 1993-07-02 | 425 | 430 | 420 | 420 | 86,000 | 420 |
| 1993-07-01 | 467 | 467 | 451 | 455 | 27,000 | 455 |
| 1993-06-30 | 470 | 480 | 470 | 475 | 17,000 | 475 |
| 1993-06-29 | 484 | 484 | 460 | 460 | 18,000 | 460 |
| 1993-06-28 | 485 | 485 | 479 | 485 | 39,000 | 485 |
| 1993-06-25 | 488 | 488 | 485 | 485 | 33,000 | 485 |
| 1993-06-24 | 460 | 483 | 460 | 483 | 18,000 | 483 |
| 1993-06-23 | 441 | 456 | 441 | 455 | 20,000 | 455 |
| 1993-06-22 | 415 | 437 | 415 | 437 | 47,000 | 437 |
| 1993-06-21 | 450 | 450 | 425 | 425 | 15,000 | 425 |
| 1993-06-18 | 460 | 466 | 450 | 464 | 49,000 | 464 |
| 1993-06-17 | 445 | 450 | 445 | 450 | 23,000 | 450 |
| 1993-06-16 | 450 | 465 | 447 | 465 | 42,000 | 465 |
| 1993-06-15 | 495 | 500 | 475 | 475 | 54,000 | 475 |
| 1993-06-14 | 502 | 502 | 495 | 500 | 21,000 | 500 |
| 1993-06-11 | 500 | 510 | 500 | 509 | 34,000 | 509 |
| 1993-06-10 | 515 | 515 | 500 | 501 | 21,000 | 501 |
| 1993-06-08 | 521 | 525 | 515 | 515 | 27,000 | 515 |
| 1993-06-07 | 529 | 535 | 520 | 525 | 35,000 | 525 |
| 1993-06-04 | 524 | 535 | 524 | 530 | 47,000 | 530 |
| 1993-06-03 | 521 | 535 | 520 | 534 | 60,000 | 534 |
| 1993-06-02 | 528 | 528 | 515 | 515 | 29,000 | 515 |
| 1993-06-01 | 535 | 535 | 520 | 528 | 47,000 | 528 |
| 1993-05-31 | 548 | 548 | 535 | 539 | 59,000 | 539 |
| 1993-05-28 | 530 | 545 | 530 | 540 | 60,000 | 540 |
| 1993-05-27 | 521 | 529 | 515 | 520 | 120,000 | 520 |
| 1993-05-26 | 545 | 545 | 539 | 539 | 99,000 | 539 |
| 1993-05-25 | 544 | 550 | 540 | 545 | 125,000 | 545 |
| 1993-05-24 | 527 | 545 | 527 | 540 | 317,000 | 540 |
| 1993-05-21 | 496 | 530 | 496 | 525 | 239,000 | 525 |
| 1993-05-20 | 500 | 505 | 495 | 495 | 69,000 | 495 |
| 1993-05-19 | 490 | 500 | 485 | 491 | 32,000 | 491 |
| 1993-05-18 | 510 | 513 | 490 | 493 | 49,000 | 493 |
| 1993-05-17 | 514 | 514 | 510 | 510 | 68,000 | 510 |
| 1993-05-14 | 485 | 499 | 485 | 499 | 135,000 | 499 |
| 1993-05-13 | 491 | 500 | 485 | 485 | 81,000 | 485 |
| 1993-05-12 | 514 | 517 | 490 | 491 | 119,000 | 491 |
| 1993-05-11 | 500 | 518 | 497 | 512 | 184,000 | 512 |
| 1993-05-10 | 490 | 500 | 489 | 500 | 111,000 | 500 |
| 1993-05-07 | 475 | 490 | 475 | 481 | 119,000 | 481 |
| 1993-05-06 | 469 | 480 | 465 | 474 | 127,000 | 474 |
| 1993-04-30 | 455 | 465 | 454 | 464 | 134,000 | 464 |
| 1993-04-28 | 450 | 459 | 450 | 455 | 79,000 | 455 |
| 1993-04-27 | 429 | 445 | 429 | 445 | 60,000 | 445 |
| 1993-04-26 | 422 | 425 | 420 | 420 | 36,000 | 420 |
| 1993-04-23 | 419 | 425 | 418 | 420 | 46,000 | 420 |
| 1993-04-22 | 420 | 430 | 418 | 420 | 64,000 | 420 |
| 1993-04-21 | 435 | 440 | 418 | 418 | 92,000 | 418 |
| 1993-04-20 | 430 | 440 | 430 | 440 | 92,000 | 440 |
| 1993-04-19 | 435 | 440 | 410 | 425 | 136,000 | 425 |
| 1993-04-16 | 453 | 465 | 440 | 440 | 266,000 | 440 |
| 1993-04-15 | 436 | 469 | 433 | 450 | 312,000 | 450 |
| 1993-04-14 | 430 | 435 | 430 | 431 | 323,000 | 431 |
| 1993-04-13 | 400 | 414 | 400 | 414 | 273,000 | 414 |
| 1993-04-12 | 392 | 400 | 385 | 385 | 339,000 | 385 |
| 1993-04-09 | 364 | 390 | 363 | 382 | 212,000 | 382 |
| 1993-04-08 | 360 | 363 | 355 | 360 | 73,000 | 360 |
| 1993-04-07 | 366 | 366 | 355 | 355 | 80,000 | 355 |
| 1993-04-06 | 356 | 364 | 356 | 360 | 79,000 | 360 |
| 1993-04-05 | 346 | 355 | 345 | 355 | 96,000 | 355 |
| 1993-04-02 | 345 | 353 | 340 | 342 | 71,000 | 342 |
| 1993-04-01 | 350 | 350 | 340 | 340 | 31,000 | 340 |
| 1993-03-31 | 354 | 355 | 340 | 340 | 89,000 | 340 |
| 1993-03-30 | 355 | 356 | 348 | 350 | 113,000 | 350 |
| 1993-03-29 | 350 | 350 | 340 | 350 | 121,000 | 350 |
| 1993-03-26 | 330 | 334 | 320 | 322 | 44,000 | 322 |
| 1993-03-25 | 320 | 327 | 317 | 327 | 21,000 | 327 |
| 1993-03-24 | 316 | 321 | 310 | 317 | 72,000 | 317 |
| 1993-03-23 | 327 | 328 | 320 | 320 | 27,000 | 320 |
| 1993-03-22 | 330 | 335 | 327 | 327 | 22,000 | 327 |
| 1993-03-19 | 340 | 340 | 335 | 335 | 34,000 | 335 |
| 1993-03-18 | 349 | 349 | 330 | 330 | 89,000 | 330 |
| 1993-03-17 | 330 | 349 | 330 | 340 | 243,000 | 340 |
| 1993-03-16 | 317 | 330 | 317 | 321 | 154,000 | 321 |
| 1993-03-15 | 310 | 312 | 310 | 312 | 18,000 | 312 |
| 1993-03-12 | 312 | 312 | 308 | 310 | 31,000 | 310 |
| 1993-03-11 | 313 | 315 | 310 | 313 | 18,000 | 313 |
| 1993-03-10 | 310 | 314 | 305 | 308 | 31,000 | 308 |
| 1993-03-09 | 320 | 325 | 314 | 314 | 67,000 | 314 |
| 1993-03-08 | 310 | 315 | 305 | 315 | 44,000 | 315 |
| 1993-03-05 | 311 | 312 | 308 | 308 | 29,000 | 308 |
| 1993-03-04 | 311 | 311 | 310 | 310 | 28,000 | 310 |
| 1993-03-03 | 310 | 311 | 310 | 310 | 15,000 | 310 |
| 1993-03-02 | 313 | 313 | 310 | 310 | 11,000 | 310 |
| 1993-03-01 | 325 | 325 | 309 | 313 | 16,000 | 313 |
| 1993-02-26 | 321 | 322 | 315 | 320 | 39,000 | 320 |
| 1993-02-25 | 327 | 332 | 321 | 322 | 9,000 | 322 |
| 1993-02-24 | 318 | 330 | 315 | 327 | 28,000 | 327 |
| 1993-02-23 | 324 | 324 | 316 | 318 | 13,000 | 318 |
| 1993-02-22 | 335 | 340 | 330 | 330 | 13,000 | 330 |
| 1993-02-19 | 339 | 339 | 327 | 327 | 11,000 | 327 |
| 1993-02-18 | 320 | 334 | 320 | 334 | 18,000 | 334 |
| 1993-02-17 | 317 | 320 | 317 | 318 | 19,000 | 318 |
| 1993-02-16 | 327 | 327 | 315 | 315 | 17,000 | 315 |
| 1993-02-15 | 341 | 341 | 322 | 322 | 25,000 | 322 |
| 1993-02-12 | 340 | 340 | 330 | 340 | 34,000 | 340 |
| 1993-02-10 | 335 | 340 | 330 | 340 | 40,000 | 340 |
| 1993-02-09 | 330 | 343 | 328 | 328 | 58,000 | 328 |
| 1993-02-08 | 346 | 350 | 330 | 330 | 114,000 | 330 |
| 1993-02-05 | 339 | 353 | 334 | 341 | 305,000 | 341 |
| 1993-02-04 | 315 | 339 | 310 | 339 | 172,000 | 339 |
| 1993-02-03 | 321 | 321 | 309 | 320 | 116,000 | 320 |
| 1993-02-02 | 311 | 329 | 310 | 326 | 51,000 | 326 |
| 1993-02-01 | 309 | 318 | 309 | 311 | 15,000 | 311 |
| 1993-01-29 | 316 | 316 | 308 | 308 | 39,000 | 308 |
| 1993-01-28 | 307 | 320 | 302 | 306 | 34,000 | 306 |
| 1993-01-27 | 310 | 310 | 305 | 310 | 57,000 | 310 |
| 1993-01-26 | 310 | 313 | 308 | 313 | 15,000 | 313 |
| 1993-01-25 | 308 | 308 | 308 | 308 | 10,000 | 308 |
| 1993-01-22 | 328 | 328 | 320 | 328 | 18,000 | 328 |
| 1993-01-21 | 330 | 330 | 323 | 328 | 15,000 | 328 |
| 1993-01-20 | 338 | 341 | 330 | 330 | 50,000 | 330 |
| 1993-01-19 | 307 | 331 | 307 | 331 | 16,000 | 331 |
| 1993-01-18 | 316 | 320 | 305 | 305 | 24,000 | 305 |
| 1993-01-14 | 320 | 325 | 316 | 316 | 44,000 | 316 |
| 1993-01-13 | 338 | 342 | 321 | 321 | 61,000 | 321 |
| 1993-01-12 | 338 | 347 | 337 | 342 | 130,000 | 342 |
| 1993-01-11 | 349 | 350 | 335 | 337 | 60,000 | 337 |
| 1993-01-08 | 355 | 360 | 351 | 355 | 313,000 | 355 |
| 1993-01-07 | 349 | 355 | 342 | 355 | 175,000 | 355 |
| 1993-01-06 | 326 | 346 | 326 | 344 | 168,000 | 344 |
| 1993-01-05 | 315 | 338 | 315 | 325 | 89,000 | 325 |
| 1993-01-04 | 330 | 330 | 320 | 320 | 7,000 | 320 |
分割・併合履歴 ： なし