6495 (株)宮入バルブ製作所 の時系列データ [1994年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1994-12-30 | 360 | 360 | 360 | 360 | 5,000 | 360 |
| 1994-12-29 | 356 | 356 | 356 | 356 | 1,000 | 356 |
| 1994-12-28 | 357 | 357 | 357 | 357 | 1,000 | 357 |
| 1994-12-27 | 355 | 355 | 355 | 355 | 1,000 | 355 |
| 1994-12-26 | 346 | 351 | 345 | 351 | 4,000 | 351 |
| 1994-12-22 | 346 | 347 | 346 | 347 | 2,000 | 347 |
| 1994-12-21 | 344 | 344 | 344 | 344 | 1,000 | 344 |
| 1994-12-20 | 341 | 342 | 339 | 339 | 5,000 | 339 |
| 1994-12-19 | 341 | 341 | 340 | 340 | 5,000 | 340 |
| 1994-12-16 | 342 | 342 | 341 | 341 | 8,000 | 341 |
| 1994-12-15 | 340 | 340 | 340 | 340 | 2,000 | 340 |
| 1994-12-14 | 350 | 354 | 346 | 354 | 3,000 | 354 |
| 1994-12-13 | 356 | 356 | 337 | 340 | 11,000 | 340 |
| 1994-12-12 | 360 | 360 | 360 | 360 | 2,000 | 360 |
| 1994-12-09 | 372 | 372 | 362 | 365 | 11,000 | 365 |
| 1994-12-08 | 370 | 372 | 366 | 372 | 28,000 | 372 |
| 1994-12-07 | 342 | 350 | 342 | 350 | 11,000 | 350 |
| 1994-12-06 | 343 | 343 | 340 | 340 | 8,000 | 340 |
| 1994-12-05 | 345 | 348 | 345 | 345 | 7,000 | 345 |
| 1994-12-02 | 350 | 350 | 340 | 340 | 6,000 | 340 |
| 1994-12-01 | 345 | 352 | 340 | 352 | 8,000 | 352 |
| 1994-11-30 | 348 | 348 | 338 | 343 | 10,000 | 343 |
| 1994-11-29 | 340 | 341 | 338 | 338 | 8,000 | 338 |
| 1994-11-28 | 340 | 340 | 336 | 336 | 7,000 | 336 |
| 1994-11-25 | 341 | 341 | 340 | 340 | 8,000 | 340 |
| 1994-11-24 | 350 | 350 | 340 | 340 | 12,000 | 340 |
| 1994-11-22 | 360 | 360 | 350 | 352 | 8,000 | 352 |
| 1994-11-21 | 365 | 370 | 365 | 367 | 12,000 | 367 |
| 1994-11-18 | 360 | 360 | 355 | 355 | 6,000 | 355 |
| 1994-11-17 | 355 | 355 | 350 | 350 | 11,000 | 350 |
| 1994-11-16 | 357 | 360 | 355 | 360 | 4,000 | 360 |
| 1994-11-15 | 351 | 352 | 351 | 352 | 2,000 | 352 |
| 1994-11-14 | 346 | 347 | 346 | 346 | 3,000 | 346 |
| 1994-11-11 | 355 | 355 | 348 | 348 | 4,000 | 348 |
| 1994-11-10 | 364 | 364 | 341 | 341 | 6,000 | 341 |
| 1994-11-09 | 371 | 376 | 365 | 365 | 9,000 | 365 |
| 1994-11-08 | 370 | 370 | 365 | 365 | 8,000 | 365 |
| 1994-11-07 | 381 | 381 | 370 | 370 | 5,000 | 370 |
| 1994-11-04 | 381 | 381 | 380 | 380 | 4,000 | 380 |
| 1994-11-02 | 375 | 380 | 375 | 380 | 22,000 | 380 |
| 1994-11-01 | 375 | 375 | 365 | 365 | 3,000 | 365 |
| 1994-10-31 | 380 | 380 | 380 | 380 | 3,000 | 380 |
| 1994-10-28 | 370 | 371 | 370 | 371 | 4,000 | 371 |
| 1994-10-27 | 374 | 374 | 355 | 355 | 10,000 | 355 |
| 1994-10-26 | 379 | 379 | 375 | 375 | 9,000 | 375 |
| 1994-10-21 | 384 | 384 | 384 | 384 | 19,000 | 384 |
| 1994-10-20 | 382 | 385 | 382 | 384 | 9,000 | 384 |
| 1994-10-19 | 382 | 382 | 382 | 382 | 23,000 | 382 |
| 1994-10-18 | 375 | 381 | 375 | 381 | 12,000 | 381 |
| 1994-10-17 | 375 | 380 | 375 | 375 | 12,000 | 375 |
| 1994-10-14 | 364 | 375 | 360 | 373 | 12,000 | 373 |
| 1994-10-13 | 343 | 365 | 343 | 364 | 11,000 | 364 |
| 1994-10-12 | 336 | 352 | 336 | 342 | 20,000 | 342 |
| 1994-10-11 | 350 | 350 | 335 | 335 | 14,000 | 335 |
| 1994-10-07 | 350 | 350 | 350 | 350 | 8,000 | 350 |
| 1994-10-06 | 355 | 355 | 350 | 350 | 8,000 | 350 |
| 1994-10-05 | 365 | 365 | 355 | 355 | 7,000 | 355 |
| 1994-10-04 | 360 | 360 | 360 | 360 | 5,000 | 360 |
| 1994-10-03 | 357 | 357 | 357 | 357 | 3,000 | 357 |
| 1994-09-30 | 357 | 358 | 356 | 357 | 6,000 | 357 |
| 1994-09-29 | 356 | 356 | 356 | 356 | 7,000 | 356 |
| 1994-09-28 | 350 | 355 | 350 | 355 | 9,000 | 355 |
| 1994-09-27 | 366 | 366 | 350 | 350 | 10,000 | 350 |
| 1994-09-26 | 365 | 365 | 365 | 365 | 3,000 | 365 |
| 1994-09-22 | 365 | 365 | 365 | 365 | 7,000 | 365 |
| 1994-09-21 | 351 | 357 | 351 | 357 | 11,000 | 357 |
| 1994-09-20 | 351 | 351 | 350 | 350 | 8,000 | 350 |
| 1994-09-19 | 361 | 361 | 351 | 351 | 9,000 | 351 |
| 1994-09-14 | 365 | 365 | 360 | 360 | 14,000 | 360 |
| 1994-09-12 | 374 | 375 | 370 | 370 | 9,000 | 370 |
| 1994-09-09 | 374 | 374 | 374 | 374 | 1,000 | 374 |
| 1994-09-08 | 364 | 375 | 364 | 375 | 11,000 | 375 |
| 1994-09-07 | 370 | 370 | 361 | 365 | 16,000 | 365 |
| 1994-09-06 | 375 | 375 | 372 | 372 | 21,000 | 372 |
| 1994-09-05 | 376 | 376 | 375 | 375 | 19,000 | 375 |
| 1994-09-02 | 375 | 376 | 375 | 376 | 7,000 | 376 |
| 1994-09-01 | 382 | 382 | 372 | 375 | 12,000 | 375 |
| 1994-08-31 | 380 | 383 | 375 | 383 | 18,000 | 383 |
| 1994-08-30 | 376 | 380 | 376 | 377 | 14,000 | 377 |
| 1994-08-29 | 376 | 376 | 375 | 375 | 6,000 | 375 |
| 1994-08-26 | 374 | 375 | 374 | 375 | 7,000 | 375 |
| 1994-08-25 | 374 | 374 | 374 | 374 | 1,000 | 374 |
| 1994-08-24 | 376 | 376 | 373 | 373 | 4,000 | 373 |
| 1994-08-23 | 371 | 377 | 371 | 377 | 4,000 | 377 |
| 1994-08-22 | 380 | 387 | 380 | 380 | 13,000 | 380 |
| 1994-08-19 | 391 | 391 | 384 | 385 | 13,000 | 385 |
| 1994-08-18 | 389 | 393 | 389 | 393 | 13,000 | 393 |
| 1994-08-17 | 386 | 389 | 385 | 389 | 33,000 | 389 |
| 1994-08-16 | 386 | 386 | 383 | 385 | 18,000 | 385 |
| 1994-08-15 | 387 | 387 | 386 | 386 | 6,000 | 386 |
| 1994-08-12 | 385 | 386 | 385 | 386 | 5,000 | 386 |
| 1994-08-11 | 387 | 389 | 381 | 385 | 14,000 | 385 |
| 1994-08-10 | 393 | 393 | 389 | 389 | 9,000 | 389 |
| 1994-08-09 | 396 | 396 | 394 | 394 | 6,000 | 394 |
| 1994-08-08 | 398 | 398 | 397 | 397 | 3,000 | 397 |
| 1994-08-05 | 398 | 398 | 396 | 396 | 3,000 | 396 |
| 1994-08-04 | 395 | 395 | 395 | 395 | 6,000 | 395 |
| 1994-08-03 | 396 | 396 | 396 | 396 | 1,000 | 396 |
| 1994-08-02 | 395 | 395 | 395 | 395 | 4,000 | 395 |
| 1994-08-01 | 395 | 395 | 395 | 395 | 5,000 | 395 |
| 1994-07-29 | 395 | 395 | 395 | 395 | 4,000 | 395 |
| 1994-07-28 | 385 | 389 | 385 | 389 | 19,000 | 389 |
| 1994-07-27 | 400 | 400 | 395 | 395 | 10,000 | 395 |
| 1994-07-26 | 410 | 410 | 405 | 410 | 5,000 | 410 |
| 1994-07-25 | 424 | 424 | 410 | 410 | 6,000 | 410 |
| 1994-07-22 | 411 | 429 | 411 | 429 | 12,000 | 429 |
| 1994-07-21 | 411 | 411 | 410 | 410 | 9,000 | 410 |
| 1994-07-20 | 413 | 415 | 410 | 410 | 11,000 | 410 |
| 1994-07-19 | 420 | 420 | 410 | 410 | 13,000 | 410 |
| 1994-07-18 | 420 | 420 | 411 | 411 | 15,000 | 411 |
| 1994-07-15 | 421 | 425 | 420 | 420 | 7,000 | 420 |
| 1994-07-14 | 425 | 425 | 420 | 420 | 2,000 | 420 |
| 1994-07-13 | 420 | 425 | 420 | 425 | 3,000 | 425 |
| 1994-07-12 | 416 | 420 | 416 | 420 | 5,000 | 420 |
| 1994-07-11 | 440 | 440 | 425 | 425 | 14,000 | 425 |
| 1994-07-08 | 425 | 445 | 423 | 445 | 35,000 | 445 |
| 1994-07-07 | 428 | 428 | 421 | 423 | 7,000 | 423 |
| 1994-07-06 | 419 | 423 | 419 | 423 | 36,000 | 423 |
| 1994-07-05 | 425 | 430 | 420 | 420 | 14,000 | 420 |
| 1994-07-04 | 429 | 430 | 425 | 425 | 14,000 | 425 |
| 1994-07-01 | 425 | 425 | 410 | 410 | 16,000 | 410 |
| 1994-06-30 | 421 | 421 | 410 | 420 | 16,000 | 420 |
| 1994-06-29 | 416 | 421 | 415 | 420 | 17,000 | 420 |
| 1994-06-28 | 406 | 416 | 406 | 415 | 13,000 | 415 |
| 1994-06-27 | 415 | 416 | 402 | 402 | 23,000 | 402 |
| 1994-06-24 | 426 | 426 | 421 | 421 | 11,000 | 421 |
| 1994-06-23 | 428 | 430 | 425 | 428 | 11,000 | 428 |
| 1994-06-22 | 416 | 425 | 416 | 425 | 21,000 | 425 |
| 1994-06-21 | 450 | 450 | 435 | 440 | 44,000 | 440 |
| 1994-06-20 | 449 | 453 | 445 | 452 | 65,000 | 452 |
| 1994-06-17 | 443 | 449 | 441 | 444 | 40,000 | 444 |
| 1994-06-16 | 436 | 450 | 436 | 443 | 18,000 | 443 |
| 1994-06-15 | 440 | 442 | 433 | 434 | 29,000 | 434 |
| 1994-06-14 | 448 | 448 | 441 | 442 | 38,000 | 442 |
| 1994-06-13 | 441 | 448 | 440 | 448 | 26,000 | 448 |
| 1994-06-10 | 441 | 448 | 440 | 440 | 54,000 | 440 |
| 1994-06-09 | 435 | 445 | 435 | 439 | 51,000 | 439 |
| 1994-06-08 | 425 | 430 | 425 | 430 | 39,000 | 430 |
| 1994-06-07 | 418 | 420 | 417 | 417 | 21,000 | 417 |
| 1994-06-06 | 422 | 422 | 417 | 417 | 21,000 | 417 |
| 1994-06-03 | 422 | 422 | 422 | 422 | 11,000 | 422 |
| 1994-06-02 | 421 | 422 | 419 | 422 | 23,000 | 422 |
| 1994-06-01 | 422 | 422 | 419 | 419 | 11,000 | 419 |
| 1994-05-31 | 421 | 428 | 418 | 418 | 8,000 | 418 |
| 1994-05-30 | 422 | 425 | 415 | 420 | 24,000 | 420 |
| 1994-05-27 | 405 | 418 | 405 | 417 | 20,000 | 417 |
| 1994-05-26 | 418 | 418 | 405 | 405 | 17,000 | 405 |
| 1994-05-25 | 405 | 413 | 402 | 413 | 5,000 | 413 |
| 1994-05-24 | 406 | 410 | 400 | 400 | 24,000 | 400 |
| 1994-05-23 | 408 | 410 | 406 | 406 | 10,000 | 406 |
| 1994-05-20 | 415 | 415 | 400 | 403 | 18,000 | 403 |
| 1994-05-19 | 410 | 415 | 405 | 415 | 6,000 | 415 |
| 1994-05-18 | 425 | 425 | 415 | 415 | 16,000 | 415 |
| 1994-05-17 | 419 | 420 | 418 | 420 | 13,000 | 420 |
| 1994-05-16 | 422 | 425 | 419 | 419 | 15,000 | 419 |
| 1994-05-13 | 419 | 427 | 419 | 419 | 28,000 | 419 |
| 1994-05-12 | 430 | 430 | 417 | 417 | 32,000 | 417 |
| 1994-05-11 | 420 | 428 | 420 | 422 | 27,000 | 422 |
| 1994-05-10 | 402 | 408 | 400 | 407 | 15,000 | 407 |
| 1994-05-09 | 402 | 405 | 402 | 405 | 3,000 | 405 |
| 1994-05-06 | 401 | 402 | 401 | 402 | 9,000 | 402 |
| 1994-05-02 | 415 | 415 | 412 | 412 | 6,000 | 412 |
| 1994-04-28 | 415 | 415 | 412 | 415 | 20,000 | 415 |
| 1994-04-27 | 415 | 415 | 415 | 415 | 13,000 | 415 |
| 1994-04-26 | 419 | 420 | 413 | 420 | 45,000 | 420 |
| 1994-04-25 | 420 | 420 | 419 | 419 | 14,000 | 419 |
| 1994-04-22 | 415 | 419 | 415 | 415 | 15,000 | 415 |
| 1994-04-21 | 412 | 415 | 410 | 415 | 23,000 | 415 |
| 1994-04-20 | 424 | 424 | 410 | 416 | 15,000 | 416 |
| 1994-04-19 | 420 | 433 | 420 | 423 | 45,000 | 423 |
| 1994-04-18 | 415 | 424 | 409 | 409 | 29,000 | 409 |
| 1994-04-15 | 398 | 415 | 398 | 409 | 35,000 | 409 |
| 1994-04-14 | 396 | 398 | 395 | 398 | 19,000 | 398 |
| 1994-04-13 | 395 | 396 | 395 | 395 | 17,000 | 395 |
| 1994-04-12 | 395 | 396 | 390 | 395 | 17,000 | 395 |
| 1994-04-11 | 385 | 398 | 385 | 398 | 12,000 | 398 |
| 1994-04-08 | 385 | 385 | 380 | 380 | 32,000 | 380 |
| 1994-04-07 | 370 | 370 | 369 | 370 | 60,000 | 370 |
| 1994-04-06 | 380 | 385 | 380 | 383 | 12,000 | 383 |
| 1994-04-05 | 361 | 370 | 361 | 370 | 13,000 | 370 |
| 1994-04-04 | 373 | 373 | 370 | 371 | 8,000 | 371 |
| 1994-04-01 | 370 | 370 | 356 | 363 | 12,000 | 363 |
| 1994-03-31 | 384 | 384 | 375 | 375 | 6,000 | 375 |
| 1994-03-30 | 388 | 388 | 380 | 380 | 15,000 | 380 |
| 1994-03-29 | 381 | 390 | 381 | 390 | 25,000 | 390 |
| 1994-03-28 | 390 | 390 | 386 | 386 | 7,000 | 386 |
| 1994-03-25 | 385 | 396 | 385 | 393 | 14,000 | 393 |
| 1994-03-24 | 381 | 390 | 381 | 390 | 18,000 | 390 |
| 1994-03-23 | 390 | 394 | 390 | 390 | 18,000 | 390 |
| 1994-03-22 | 382 | 390 | 382 | 383 | 25,000 | 383 |
| 1994-03-18 | 382 | 382 | 380 | 380 | 8,000 | 380 |
| 1994-03-17 | 390 | 390 | 380 | 380 | 24,000 | 380 |
| 1994-03-16 | 379 | 390 | 376 | 389 | 31,000 | 389 |
| 1994-03-15 | 371 | 379 | 371 | 378 | 18,000 | 378 |
| 1994-03-14 | 364 | 370 | 355 | 368 | 59,000 | 368 |
| 1994-03-11 | 361 | 361 | 361 | 361 | 6,000 | 361 |
| 1994-03-10 | 355 | 355 | 355 | 355 | 9,000 | 355 |
| 1994-03-09 | 359 | 359 | 358 | 358 | 7,000 | 358 |
| 1994-03-08 | 370 | 370 | 357 | 357 | 19,000 | 357 |
| 1994-03-07 | 371 | 371 | 370 | 370 | 7,000 | 370 |
| 1994-03-04 | 370 | 375 | 370 | 370 | 15,000 | 370 |
| 1994-03-03 | 369 | 370 | 365 | 370 | 8,000 | 370 |
| 1994-03-02 | 373 | 380 | 365 | 365 | 7,000 | 365 |
| 1994-03-01 | 365 | 373 | 365 | 373 | 15,000 | 373 |
| 1994-02-28 | 370 | 370 | 363 | 363 | 4,000 | 363 |
| 1994-02-25 | 362 | 365 | 362 | 365 | 11,000 | 365 |
| 1994-02-24 | 357 | 362 | 357 | 362 | 6,000 | 362 |
| 1994-02-23 | 352 | 352 | 352 | 352 | 6,000 | 352 |
| 1994-02-22 | 352 | 352 | 352 | 352 | 6,000 | 352 |
| 1994-02-21 | 362 | 362 | 355 | 362 | 5,000 | 362 |
| 1994-02-17 | 366 | 367 | 366 | 367 | 3,000 | 367 |
| 1994-02-16 | 355 | 366 | 355 | 366 | 5,000 | 366 |
| 1994-02-15 | 349 | 349 | 346 | 346 | 4,000 | 346 |
| 1994-02-14 | 351 | 351 | 351 | 351 | 2,000 | 351 |
| 1994-02-10 | 360 | 360 | 356 | 358 | 10,000 | 358 |
| 1994-02-09 | 374 | 374 | 370 | 370 | 9,000 | 370 |
| 1994-02-08 | 372 | 372 | 360 | 370 | 30,000 | 370 |
| 1994-02-07 | 362 | 362 | 360 | 361 | 10,000 | 361 |
| 1994-02-04 | 371 | 371 | 366 | 366 | 6,000 | 366 |
| 1994-02-03 | 376 | 380 | 370 | 370 | 19,000 | 370 |
| 1994-02-02 | 383 | 383 | 370 | 375 | 8,000 | 375 |
| 1994-02-01 | 390 | 390 | 380 | 386 | 36,000 | 386 |
| 1994-01-28 | 345 | 355 | 345 | 351 | 22,000 | 351 |
| 1994-01-27 | 352 | 360 | 351 | 355 | 15,000 | 355 |
| 1994-01-26 | 355 | 355 | 350 | 350 | 7,000 | 350 |
| 1994-01-25 | 345 | 350 | 340 | 350 | 8,000 | 350 |
| 1994-01-21 | 370 | 370 | 370 | 370 | 18,000 | 370 |
| 1994-01-20 | 363 | 385 | 362 | 382 | 30,000 | 382 |
| 1994-01-19 | 360 | 362 | 360 | 360 | 5,000 | 360 |
| 1994-01-18 | 350 | 364 | 350 | 355 | 14,000 | 355 |
| 1994-01-17 | 364 | 364 | 349 | 350 | 10,000 | 350 |
| 1994-01-14 | 367 | 367 | 351 | 364 | 14,000 | 364 |
| 1994-01-13 | 351 | 368 | 350 | 368 | 11,000 | 368 |
| 1994-01-12 | 344 | 350 | 344 | 350 | 7,000 | 350 |
| 1994-01-11 | 340 | 344 | 340 | 344 | 9,000 | 344 |
| 1994-01-10 | 327 | 337 | 327 | 337 | 16,000 | 337 |
| 1994-01-07 | 325 | 330 | 325 | 327 | 15,000 | 327 |
| 1994-01-06 | 321 | 325 | 321 | 323 | 11,000 | 323 |
| 1994-01-05 | 320 | 320 | 315 | 315 | 12,000 | 315 |
分割・併合履歴 ： なし