6495 (株)宮入バルブ製作所 の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 340 | 345 | 340 | 345 | 4,000 | 345 |
| 1995-12-28 | 336 | 345 | 335 | 335 | 13,000 | 335 |
| 1995-12-27 | 331 | 345 | 331 | 340 | 10,000 | 340 |
| 1995-12-26 | 335 | 335 | 327 | 330 | 8,000 | 330 |
| 1995-12-25 | 334 | 335 | 330 | 335 | 13,000 | 335 |
| 1995-12-22 | 335 | 340 | 324 | 324 | 50,000 | 324 |
| 1995-12-21 | 331 | 345 | 328 | 345 | 18,000 | 345 |
| 1995-12-20 | 330 | 334 | 325 | 329 | 11,000 | 329 |
| 1995-12-19 | 334 | 335 | 331 | 331 | 11,000 | 331 |
| 1995-12-18 | 342 | 345 | 331 | 335 | 28,000 | 335 |
| 1995-12-15 | 336 | 340 | 335 | 340 | 8,000 | 340 |
| 1995-12-14 | 332 | 337 | 332 | 333 | 6,000 | 333 |
| 1995-12-13 | 331 | 331 | 331 | 331 | 6,000 | 331 |
| 1995-12-12 | 330 | 330 | 330 | 330 | 3,000 | 330 |
| 1995-12-11 | 330 | 330 | 330 | 330 | 3,000 | 330 |
| 1995-12-08 | 325 | 325 | 321 | 325 | 10,000 | 325 |
| 1995-12-07 | 338 | 338 | 329 | 329 | 4,000 | 329 |
| 1995-12-06 | 340 | 340 | 332 | 332 | 2,000 | 332 |
| 1995-12-05 | 334 | 334 | 330 | 330 | 7,000 | 330 |
| 1995-12-04 | 340 | 344 | 340 | 344 | 6,000 | 344 |
| 1995-12-01 | 340 | 345 | 335 | 345 | 9,000 | 345 |
| 1995-11-30 | 336 | 350 | 336 | 350 | 15,000 | 350 |
| 1995-11-29 | 322 | 334 | 322 | 333 | 12,000 | 333 |
| 1995-11-28 | 322 | 332 | 322 | 322 | 14,000 | 322 |
| 1995-11-27 | 316 | 324 | 316 | 324 | 12,000 | 324 |
| 1995-11-24 | 308 | 315 | 308 | 315 | 13,000 | 315 |
| 1995-11-22 | 316 | 320 | 307 | 307 | 30,000 | 307 |
| 1995-11-21 | 320 | 320 | 316 | 316 | 12,000 | 316 |
| 1995-11-20 | 312 | 320 | 312 | 320 | 16,000 | 320 |
| 1995-11-17 | 313 | 314 | 303 | 305 | 34,000 | 305 |
| 1995-11-16 | 315 | 315 | 312 | 313 | 18,000 | 313 |
| 1995-11-15 | 320 | 320 | 311 | 312 | 16,000 | 312 |
| 1995-11-14 | 311 | 320 | 311 | 320 | 22,000 | 320 |
| 1995-11-13 | 330 | 330 | 330 | 330 | 25,000 | 330 |
| 1995-11-10 | 340 | 345 | 340 | 345 | 26,000 | 345 |
| 1995-11-09 | 340 | 355 | 340 | 350 | 43,000 | 350 |
| 1995-11-08 | 373 | 374 | 350 | 355 | 55,000 | 355 |
| 1995-11-07 | 374 | 400 | 365 | 368 | 402,000 | 368 |
| 1995-11-01 | 290 | 290 | 279 | 279 | 5,000 | 279 |
| 1995-10-31 | 283 | 288 | 283 | 288 | 3,000 | 288 |
| 1995-10-30 | 272 | 273 | 272 | 273 | 2,000 | 273 |
| 1995-10-27 | 272 | 272 | 272 | 272 | 5,000 | 272 |
| 1995-10-26 | 268 | 268 | 268 | 268 | 7,000 | 268 |
| 1995-10-25 | 270 | 270 | 265 | 268 | 7,000 | 268 |
| 1995-10-24 | 280 | 280 | 270 | 270 | 5,000 | 270 |
| 1995-10-23 | 280 | 280 | 280 | 280 | 7,000 | 280 |
| 1995-10-20 | 289 | 289 | 280 | 283 | 7,000 | 283 |
| 1995-10-19 | 288 | 288 | 283 | 283 | 11,000 | 283 |
| 1995-10-13 | 264 | 264 | 263 | 263 | 3,000 | 263 |
| 1995-10-12 | 271 | 271 | 261 | 261 | 20,000 | 261 |
| 1995-10-09 | 286 | 286 | 271 | 271 | 5,000 | 271 |
| 1995-10-06 | 286 | 286 | 286 | 286 | 16,000 | 286 |
| 1995-10-05 | 286 | 286 | 286 | 286 | 9,000 | 286 |
| 1995-10-04 | 286 | 286 | 286 | 286 | 5,000 | 286 |
| 1995-10-03 | 293 | 293 | 293 | 293 | 1,000 | 293 |
| 1995-10-02 | 293 | 293 | 293 | 293 | 2,000 | 293 |
| 1995-09-29 | 290 | 293 | 290 | 293 | 3,000 | 293 |
| 1995-09-28 | 294 | 295 | 290 | 290 | 5,000 | 290 |
| 1995-09-27 | 286 | 295 | 286 | 295 | 14,000 | 295 |
| 1995-09-25 | 280 | 283 | 280 | 280 | 11,000 | 280 |
| 1995-09-22 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 1995-09-21 | 280 | 280 | 280 | 280 | 3,000 | 280 |
| 1995-09-20 | 270 | 286 | 270 | 286 | 3,000 | 286 |
| 1995-09-19 | 286 | 286 | 275 | 275 | 9,000 | 275 |
| 1995-09-18 | 289 | 289 | 286 | 289 | 13,000 | 289 |
| 1995-09-14 | 286 | 286 | 286 | 286 | 2,000 | 286 |
| 1995-09-13 | 285 | 285 | 285 | 285 | 4,000 | 285 |
| 1995-09-12 | 286 | 286 | 280 | 281 | 8,000 | 281 |
| 1995-09-11 | 281 | 286 | 281 | 286 | 10,000 | 286 |
| 1995-09-08 | 285 | 285 | 280 | 280 | 10,000 | 280 |
| 1995-09-07 | 285 | 285 | 285 | 285 | 1,000 | 285 |
| 1995-09-06 | 285 | 285 | 285 | 285 | 6,000 | 285 |
| 1995-09-05 | 295 | 295 | 290 | 290 | 3,000 | 290 |
| 1995-09-01 | 300 | 300 | 298 | 298 | 9,000 | 298 |
| 1995-08-31 | 305 | 305 | 299 | 299 | 11,000 | 299 |
| 1995-08-30 | 299 | 300 | 299 | 300 | 10,000 | 300 |
| 1995-08-29 | 300 | 300 | 300 | 300 | 6,000 | 300 |
| 1995-08-28 | 290 | 295 | 284 | 295 | 6,000 | 295 |
| 1995-08-25 | 296 | 296 | 290 | 290 | 10,000 | 290 |
| 1995-08-24 | 299 | 299 | 296 | 296 | 7,000 | 296 |
| 1995-08-23 | 297 | 299 | 297 | 299 | 5,000 | 299 |
| 1995-08-22 | 301 | 302 | 296 | 296 | 9,000 | 296 |
| 1995-08-21 | 301 | 301 | 295 | 295 | 18,000 | 295 |
| 1995-08-18 | 285 | 291 | 285 | 290 | 13,000 | 290 |
| 1995-08-17 | 278 | 283 | 272 | 283 | 13,000 | 283 |
| 1995-08-16 | 271 | 284 | 271 | 283 | 3,000 | 283 |
| 1995-08-15 | 265 | 266 | 265 | 266 | 4,000 | 266 |
| 1995-08-10 | 266 | 266 | 266 | 266 | 2,000 | 266 |
| 1995-08-09 | 265 | 265 | 265 | 265 | 3,000 | 265 |
| 1995-08-08 | 266 | 266 | 266 | 266 | 1,000 | 266 |
| 1995-08-04 | 286 | 286 | 286 | 286 | 5,000 | 286 |
| 1995-08-03 | 284 | 284 | 284 | 284 | 9,000 | 284 |
| 1995-08-02 | 285 | 286 | 285 | 286 | 6,000 | 286 |
| 1995-07-31 | 290 | 290 | 286 | 286 | 4,000 | 286 |
| 1995-07-28 | 283 | 286 | 283 | 285 | 11,000 | 285 |
| 1995-07-27 | 283 | 285 | 283 | 285 | 24,000 | 285 |
| 1995-07-26 | 283 | 283 | 283 | 283 | 8,000 | 283 |
| 1995-07-24 | 283 | 283 | 283 | 283 | 3,000 | 283 |
| 1995-07-21 | 283 | 283 | 283 | 283 | 10,000 | 283 |
| 1995-07-20 | 283 | 283 | 283 | 283 | 2,000 | 283 |
| 1995-07-19 | 283 | 283 | 283 | 283 | 33,000 | 283 |
| 1995-07-17 | 280 | 291 | 280 | 290 | 17,000 | 290 |
| 1995-07-14 | 275 | 275 | 275 | 275 | 1,000 | 275 |
| 1995-07-13 | 269 | 270 | 265 | 270 | 17,000 | 270 |
| 1995-07-12 | 270 | 270 | 270 | 270 | 3,000 | 270 |
| 1995-07-11 | 271 | 271 | 263 | 263 | 15,000 | 263 |
| 1995-07-10 | 262 | 262 | 262 | 262 | 12,000 | 262 |
| 1995-07-07 | 249 | 255 | 249 | 255 | 11,000 | 255 |
| 1995-07-06 | 245 | 245 | 242 | 245 | 6,000 | 245 |
| 1995-07-05 | 232 | 240 | 232 | 240 | 7,000 | 240 |
| 1995-07-04 | 231 | 232 | 231 | 232 | 3,000 | 232 |
| 1995-07-03 | 235 | 235 | 231 | 231 | 8,000 | 231 |
| 1995-06-30 | 240 | 240 | 239 | 239 | 6,000 | 239 |
| 1995-06-29 | 240 | 240 | 235 | 235 | 3,000 | 235 |
| 1995-06-28 | 245 | 245 | 245 | 245 | 4,000 | 245 |
| 1995-06-26 | 252 | 252 | 235 | 240 | 12,000 | 240 |
| 1995-06-23 | 230 | 236 | 230 | 236 | 14,000 | 236 |
| 1995-06-22 | 230 | 230 | 230 | 230 | 4,000 | 230 |
| 1995-06-21 | 230 | 230 | 230 | 230 | 1,000 | 230 |
| 1995-06-20 | 235 | 235 | 235 | 235 | 4,000 | 235 |
| 1995-06-19 | 230 | 235 | 230 | 235 | 7,000 | 235 |
| 1995-06-16 | 230 | 230 | 228 | 228 | 9,000 | 228 |
| 1995-06-15 | 230 | 230 | 226 | 226 | 7,000 | 226 |
| 1995-06-13 | 231 | 231 | 226 | 226 | 11,000 | 226 |
| 1995-06-12 | 255 | 255 | 226 | 226 | 7,000 | 226 |
| 1995-06-09 | 250 | 255 | 250 | 255 | 8,000 | 255 |
| 1995-06-08 | 251 | 252 | 251 | 251 | 3,000 | 251 |
| 1995-06-07 | 262 | 262 | 262 | 262 | 8,000 | 262 |
| 1995-06-02 | 267 | 267 | 267 | 267 | 4,000 | 267 |
| 1995-06-01 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 1995-05-31 | 280 | 280 | 279 | 280 | 5,000 | 280 |
| 1995-05-30 | 271 | 271 | 270 | 270 | 4,000 | 270 |
| 1995-05-26 | 266 | 271 | 265 | 271 | 9,000 | 271 |
| 1995-05-25 | 280 | 280 | 266 | 266 | 6,000 | 266 |
| 1995-05-24 | 275 | 275 | 265 | 270 | 12,000 | 270 |
| 1995-05-23 | 280 | 280 | 270 | 280 | 12,000 | 280 |
| 1995-05-22 | 285 | 285 | 280 | 280 | 11,000 | 280 |
| 1995-05-19 | 291 | 291 | 290 | 290 | 12,000 | 290 |
| 1995-05-18 | 295 | 295 | 295 | 295 | 2,000 | 295 |
| 1995-05-17 | 300 | 300 | 300 | 300 | 8,000 | 300 |
| 1995-05-16 | 299 | 300 | 290 | 300 | 7,000 | 300 |
| 1995-05-15 | 298 | 300 | 298 | 298 | 5,000 | 298 |
| 1995-05-12 | 306 | 310 | 296 | 296 | 5,000 | 296 |
| 1995-05-11 | 310 | 310 | 296 | 296 | 10,000 | 296 |
| 1995-05-10 | 320 | 321 | 310 | 315 | 36,000 | 315 |
| 1995-05-09 | 285 | 321 | 285 | 309 | 78,000 | 309 |
| 1995-05-08 | 296 | 300 | 285 | 285 | 19,000 | 285 |
| 1995-05-02 | 300 | 300 | 296 | 300 | 12,000 | 300 |
| 1995-05-01 | 300 | 300 | 296 | 296 | 9,000 | 296 |
| 1995-04-28 | 300 | 300 | 300 | 300 | 2,000 | 300 |
| 1995-04-27 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 1995-04-26 | 309 | 309 | 301 | 301 | 9,000 | 301 |
| 1995-04-25 | 311 | 311 | 311 | 311 | 3,000 | 311 |
| 1995-04-24 | 311 | 311 | 311 | 311 | 2,000 | 311 |
| 1995-04-21 | 305 | 309 | 301 | 309 | 7,000 | 309 |
| 1995-04-20 | 300 | 300 | 300 | 300 | 2,000 | 300 |
| 1995-04-19 | 307 | 307 | 297 | 297 | 4,000 | 297 |
| 1995-04-17 | 301 | 301 | 292 | 292 | 13,000 | 292 |
| 1995-04-13 | 291 | 291 | 291 | 291 | 3,000 | 291 |
| 1995-04-12 | 292 | 292 | 291 | 291 | 4,000 | 291 |
| 1995-04-10 | 286 | 291 | 286 | 291 | 2,000 | 291 |
| 1995-04-07 | 290 | 290 | 290 | 290 | 2,000 | 290 |
| 1995-04-05 | 290 | 309 | 290 | 309 | 4,000 | 309 |
| 1995-04-04 | 286 | 290 | 286 | 290 | 3,000 | 290 |
| 1995-04-03 | 286 | 286 | 286 | 286 | 1,000 | 286 |
| 1995-03-31 | 309 | 309 | 300 | 300 | 11,000 | 300 |
| 1995-03-30 | 300 | 300 | 300 | 300 | 2,000 | 300 |
| 1995-03-29 | 301 | 301 | 301 | 301 | 1,000 | 301 |
| 1995-03-28 | 290 | 300 | 290 | 300 | 2,000 | 300 |
| 1995-03-27 | 290 | 291 | 281 | 291 | 3,000 | 291 |
| 1995-03-24 | 286 | 286 | 281 | 281 | 6,000 | 281 |
| 1995-03-22 | 300 | 300 | 286 | 286 | 15,000 | 286 |
| 1995-03-20 | 303 | 303 | 300 | 300 | 12,000 | 300 |
| 1995-03-17 | 306 | 307 | 304 | 304 | 15,000 | 304 |
| 1995-03-16 | 305 | 314 | 305 | 307 | 6,000 | 307 |
| 1995-03-15 | 305 | 305 | 305 | 305 | 2,000 | 305 |
| 1995-03-14 | 314 | 314 | 309 | 310 | 5,000 | 310 |
| 1995-03-13 | 315 | 315 | 315 | 315 | 4,000 | 315 |
| 1995-03-10 | 319 | 319 | 314 | 314 | 16,000 | 314 |
| 1995-03-09 | 316 | 319 | 316 | 316 | 3,000 | 316 |
| 1995-03-08 | 314 | 314 | 314 | 314 | 1,000 | 314 |
| 1995-03-07 | 320 | 325 | 311 | 311 | 8,000 | 311 |
| 1995-03-06 | 314 | 320 | 311 | 320 | 5,000 | 320 |
| 1995-03-03 | 310 | 320 | 310 | 320 | 8,000 | 320 |
| 1995-03-02 | 306 | 310 | 306 | 310 | 4,000 | 310 |
| 1995-03-01 | 305 | 305 | 305 | 305 | 1,000 | 305 |
| 1995-02-28 | 310 | 310 | 310 | 310 | 5,000 | 310 |
| 1995-02-27 | 312 | 312 | 300 | 310 | 16,000 | 310 |
| 1995-02-24 | 315 | 320 | 312 | 312 | 9,000 | 312 |
| 1995-02-23 | 325 | 325 | 320 | 320 | 3,000 | 320 |
| 1995-02-22 | 322 | 325 | 321 | 325 | 10,000 | 325 |
| 1995-02-21 | 315 | 322 | 315 | 315 | 4,000 | 315 |
| 1995-02-17 | 320 | 320 | 311 | 312 | 20,000 | 312 |
| 1995-02-16 | 320 | 320 | 311 | 311 | 3,000 | 311 |
| 1995-02-15 | 322 | 322 | 320 | 320 | 5,000 | 320 |
| 1995-02-13 | 320 | 325 | 315 | 325 | 8,000 | 325 |
| 1995-02-10 | 325 | 325 | 322 | 322 | 2,000 | 322 |
| 1995-02-09 | 329 | 330 | 321 | 321 | 7,000 | 321 |
| 1995-02-08 | 323 | 329 | 323 | 329 | 5,000 | 329 |
| 1995-02-07 | 328 | 330 | 328 | 330 | 9,000 | 330 |
| 1995-02-06 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 1995-02-03 | 327 | 327 | 322 | 327 | 10,000 | 327 |
| 1995-02-02 | 331 | 331 | 330 | 330 | 3,000 | 330 |
| 1995-02-01 | 331 | 340 | 331 | 333 | 9,000 | 333 |
| 1995-01-31 | 330 | 345 | 330 | 331 | 26,000 | 331 |
| 1995-01-30 | 328 | 328 | 327 | 327 | 11,000 | 327 |
| 1995-01-27 | 330 | 331 | 327 | 327 | 16,000 | 327 |
| 1995-01-26 | 339 | 339 | 330 | 330 | 10,000 | 330 |
| 1995-01-25 | 330 | 340 | 330 | 340 | 15,000 | 340 |
| 1995-01-24 | 325 | 329 | 320 | 320 | 14,000 | 320 |
| 1995-01-23 | 332 | 334 | 330 | 330 | 13,000 | 330 |
| 1995-01-20 | 336 | 336 | 330 | 330 | 12,000 | 330 |
| 1995-01-19 | 340 | 340 | 340 | 340 | 12,000 | 340 |
| 1995-01-18 | 340 | 340 | 336 | 336 | 6,000 | 336 |
| 1995-01-17 | 343 | 343 | 339 | 341 | 5,000 | 341 |
| 1995-01-13 | 348 | 350 | 348 | 350 | 12,000 | 350 |
| 1995-01-12 | 350 | 350 | 350 | 350 | 7,000 | 350 |
| 1995-01-11 | 350 | 350 | 345 | 347 | 5,000 | 347 |
| 1995-01-10 | 350 | 350 | 347 | 350 | 9,000 | 350 |
| 1995-01-09 | 350 | 355 | 350 | 350 | 12,000 | 350 |
| 1995-01-06 | 358 | 358 | 345 | 350 | 11,000 | 350 |
| 1995-01-05 | 357 | 357 | 357 | 357 | 3,000 | 357 |
| 1995-01-04 | 357 | 360 | 357 | 360 | 3,000 | 360 |
分割・併合履歴 ： なし