6495 (株)宮入バルブ製作所 の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 327 | 327 | 321 | 327 | 11,000 | 327 |
| 1996-12-27 | 323 | 328 | 323 | 327 | 37,000 | 327 |
| 1996-12-26 | 337 | 340 | 321 | 328 | 55,000 | 328 |
| 1996-12-25 | 325 | 334 | 325 | 333 | 37,000 | 333 |
| 1996-12-24 | 340 | 340 | 330 | 330 | 75,000 | 330 |
| 1996-12-20 | 350 | 351 | 340 | 346 | 60,000 | 346 |
| 1996-12-19 | 366 | 367 | 351 | 351 | 61,000 | 351 |
| 1996-12-18 | 385 | 388 | 365 | 365 | 41,000 | 365 |
| 1996-12-17 | 390 | 398 | 385 | 385 | 33,000 | 385 |
| 1996-12-16 | 400 | 400 | 390 | 396 | 22,000 | 396 |
| 1996-12-13 | 400 | 400 | 390 | 390 | 51,000 | 390 |
| 1996-12-12 | 400 | 405 | 400 | 405 | 21,000 | 405 |
| 1996-12-11 | 406 | 406 | 400 | 400 | 23,000 | 400 |
| 1996-12-10 | 415 | 415 | 408 | 410 | 12,000 | 410 |
| 1996-12-09 | 420 | 420 | 415 | 415 | 9,000 | 415 |
| 1996-12-06 | 420 | 425 | 400 | 415 | 36,000 | 415 |
| 1996-12-05 | 415 | 415 | 410 | 415 | 32,000 | 415 |
| 1996-12-04 | 415 | 416 | 413 | 413 | 22,000 | 413 |
| 1996-12-03 | 421 | 424 | 415 | 418 | 39,000 | 418 |
| 1996-12-02 | 420 | 425 | 418 | 420 | 19,000 | 420 |
| 1996-11-29 | 420 | 425 | 415 | 421 | 45,000 | 421 |
| 1996-11-28 | 431 | 436 | 425 | 425 | 62,000 | 425 |
| 1996-11-27 | 441 | 448 | 431 | 431 | 90,000 | 431 |
| 1996-11-26 | 456 | 465 | 440 | 440 | 47,000 | 440 |
| 1996-11-25 | 450 | 455 | 450 | 453 | 23,000 | 453 |
| 1996-11-22 | 451 | 451 | 431 | 441 | 158,000 | 441 |
| 1996-11-21 | 470 | 475 | 452 | 454 | 110,000 | 454 |
| 1996-11-20 | 484 | 488 | 475 | 475 | 47,000 | 475 |
| 1996-11-19 | 495 | 495 | 483 | 483 | 26,000 | 483 |
| 1996-11-18 | 513 | 515 | 492 | 505 | 39,000 | 505 |
| 1996-11-15 | 520 | 523 | 498 | 498 | 289,000 | 498 |
| 1996-11-14 | 507 | 530 | 507 | 524 | 355,000 | 524 |
| 1996-11-13 | 500 | 514 | 499 | 501 | 185,000 | 501 |
| 1996-11-12 | 500 | 505 | 496 | 498 | 56,000 | 498 |
| 1996-11-11 | 515 | 515 | 496 | 498 | 17,000 | 498 |
| 1996-11-08 | 490 | 515 | 490 | 515 | 59,000 | 515 |
| 1996-11-07 | 529 | 530 | 500 | 500 | 158,000 | 500 |
| 1996-11-06 | 490 | 528 | 490 | 525 | 161,000 | 525 |
| 1996-11-05 | 509 | 509 | 490 | 490 | 65,000 | 490 |
| 1996-11-01 | 515 | 516 | 487 | 487 | 107,000 | 487 |
| 1996-10-31 | 480 | 537 | 480 | 500 | 277,000 | 500 |
| 1996-10-30 | 450 | 460 | 450 | 458 | 27,000 | 458 |
| 1996-10-29 | 450 | 455 | 435 | 455 | 37,000 | 455 |
| 1996-10-25 | 431 | 435 | 420 | 420 | 23,000 | 420 |
| 1996-10-24 | 428 | 437 | 428 | 430 | 7,000 | 430 |
| 1996-10-23 | 443 | 443 | 425 | 426 | 17,000 | 426 |
| 1996-10-22 | 460 | 465 | 445 | 450 | 18,000 | 450 |
| 1996-10-21 | 470 | 480 | 470 | 470 | 36,000 | 470 |
| 1996-10-18 | 450 | 480 | 450 | 470 | 113,000 | 470 |
| 1996-10-17 | 443 | 450 | 443 | 450 | 16,000 | 450 |
| 1996-10-16 | 416 | 430 | 416 | 418 | 28,000 | 418 |
| 1996-10-15 | 406 | 409 | 406 | 409 | 7,000 | 409 |
| 1996-10-14 | 415 | 415 | 401 | 401 | 47,000 | 401 |
| 1996-10-11 | 415 | 415 | 405 | 410 | 31,000 | 410 |
| 1996-10-09 | 434 | 434 | 423 | 423 | 21,000 | 423 |
| 1996-10-08 | 440 | 445 | 431 | 431 | 45,000 | 431 |
| 1996-10-07 | 459 | 459 | 435 | 440 | 27,000 | 440 |
| 1996-10-04 | 454 | 459 | 452 | 459 | 38,000 | 459 |
| 1996-10-03 | 475 | 479 | 450 | 450 | 16,000 | 450 |
| 1996-10-02 | 480 | 480 | 470 | 475 | 33,000 | 475 |
| 1996-10-01 | 454 | 480 | 454 | 480 | 46,000 | 480 |
| 1996-09-30 | 431 | 450 | 431 | 450 | 10,000 | 450 |
| 1996-09-27 | 426 | 431 | 421 | 431 | 29,000 | 431 |
| 1996-09-26 | 442 | 442 | 424 | 425 | 72,000 | 425 |
| 1996-09-25 | 441 | 445 | 441 | 442 | 9,000 | 442 |
| 1996-09-24 | 450 | 450 | 442 | 450 | 25,000 | 450 |
| 1996-09-20 | 452 | 452 | 451 | 451 | 31,000 | 451 |
| 1996-09-19 | 457 | 457 | 453 | 453 | 11,000 | 453 |
| 1996-09-18 | 461 | 465 | 456 | 457 | 12,000 | 457 |
| 1996-09-17 | 456 | 465 | 455 | 456 | 25,000 | 456 |
| 1996-09-13 | 465 | 465 | 453 | 453 | 18,000 | 453 |
| 1996-09-12 | 453 | 460 | 453 | 460 | 11,000 | 460 |
| 1996-09-11 | 456 | 456 | 451 | 453 | 10,000 | 453 |
| 1996-09-10 | 458 | 458 | 451 | 451 | 14,000 | 451 |
| 1996-09-09 | 461 | 466 | 456 | 456 | 28,000 | 456 |
| 1996-09-06 | 468 | 475 | 466 | 466 | 11,000 | 466 |
| 1996-09-05 | 461 | 467 | 461 | 467 | 9,000 | 467 |
| 1996-09-04 | 451 | 462 | 451 | 461 | 22,000 | 461 |
| 1996-09-03 | 450 | 455 | 450 | 450 | 15,000 | 450 |
| 1996-09-02 | 450 | 465 | 450 | 456 | 17,000 | 456 |
| 1996-08-30 | 465 | 471 | 461 | 461 | 55,000 | 461 |
| 1996-08-29 | 470 | 470 | 462 | 470 | 8,000 | 470 |
| 1996-08-28 | 480 | 490 | 470 | 470 | 43,000 | 470 |
| 1996-08-27 | 489 | 490 | 480 | 480 | 18,000 | 480 |
| 1996-08-26 | 489 | 494 | 481 | 481 | 16,000 | 481 |
| 1996-08-23 | 500 | 503 | 487 | 487 | 16,000 | 487 |
| 1996-08-22 | 530 | 530 | 500 | 500 | 31,000 | 500 |
| 1996-08-21 | 524 | 530 | 505 | 530 | 48,000 | 530 |
| 1996-08-20 | 510 | 520 | 502 | 511 | 47,000 | 511 |
| 1996-08-19 | 472 | 500 | 472 | 500 | 23,000 | 500 |
| 1996-08-16 | 472 | 479 | 472 | 477 | 21,000 | 477 |
| 1996-08-15 | 440 | 470 | 440 | 470 | 39,000 | 470 |
| 1996-08-14 | 452 | 465 | 450 | 450 | 44,000 | 450 |
| 1996-08-13 | 420 | 452 | 416 | 452 | 43,000 | 452 |
| 1996-08-12 | 415 | 420 | 411 | 415 | 58,000 | 415 |
| 1996-08-09 | 452 | 455 | 410 | 410 | 167,000 | 410 |
| 1996-08-08 | 471 | 480 | 450 | 451 | 65,000 | 451 |
| 1996-08-07 | 500 | 510 | 470 | 470 | 28,000 | 470 |
| 1996-08-06 | 485 | 500 | 485 | 500 | 20,000 | 500 |
| 1996-08-05 | 510 | 538 | 510 | 520 | 31,000 | 520 |
| 1996-08-02 | 500 | 515 | 500 | 500 | 44,000 | 500 |
| 1996-08-01 | 456 | 470 | 450 | 470 | 61,000 | 470 |
| 1996-07-31 | 468 | 468 | 450 | 455 | 85,000 | 455 |
| 1996-07-30 | 495 | 499 | 468 | 468 | 55,000 | 468 |
| 1996-07-29 | 526 | 526 | 515 | 515 | 55,000 | 515 |
| 1996-07-26 | 532 | 545 | 523 | 528 | 23,000 | 528 |
| 1996-07-25 | 532 | 532 | 512 | 512 | 42,000 | 512 |
| 1996-07-24 | 550 | 550 | 530 | 532 | 47,000 | 532 |
| 1996-07-23 | 551 | 557 | 551 | 555 | 31,000 | 555 |
| 1996-07-22 | 589 | 589 | 570 | 570 | 13,000 | 570 |
| 1996-07-19 | 570 | 590 | 570 | 590 | 19,000 | 590 |
| 1996-07-18 | 551 | 560 | 550 | 560 | 14,000 | 560 |
| 1996-07-17 | 552 | 562 | 550 | 550 | 39,000 | 550 |
| 1996-07-16 | 555 | 565 | 552 | 552 | 36,000 | 552 |
| 1996-07-15 | 569 | 569 | 551 | 552 | 43,000 | 552 |
| 1996-07-12 | 570 | 580 | 569 | 569 | 17,000 | 569 |
| 1996-07-11 | 580 | 582 | 567 | 576 | 46,000 | 576 |
| 1996-07-10 | 583 | 591 | 576 | 581 | 26,000 | 581 |
| 1996-07-09 | 580 | 582 | 571 | 580 | 50,000 | 580 |
| 1996-07-08 | 581 | 586 | 581 | 581 | 15,000 | 581 |
| 1996-07-05 | 591 | 600 | 590 | 595 | 10,000 | 595 |
| 1996-07-04 | 590 | 590 | 585 | 590 | 22,000 | 590 |
| 1996-07-03 | 591 | 595 | 580 | 585 | 38,000 | 585 |
| 1996-07-02 | 620 | 630 | 611 | 611 | 60,000 | 611 |
| 1996-07-01 | 620 | 630 | 602 | 615 | 95,000 | 615 |
| 1996-06-28 | 576 | 600 | 564 | 600 | 74,000 | 600 |
| 1996-06-27 | 581 | 590 | 570 | 570 | 40,000 | 570 |
| 1996-06-26 | 600 | 600 | 581 | 581 | 41,000 | 581 |
| 1996-06-25 | 580 | 600 | 570 | 595 | 50,000 | 595 |
| 1996-06-24 | 585 | 585 | 575 | 580 | 42,000 | 580 |
| 1996-06-21 | 589 | 590 | 575 | 575 | 82,000 | 575 |
| 1996-06-20 | 591 | 592 | 570 | 579 | 85,000 | 579 |
| 1996-06-19 | 591 | 601 | 580 | 600 | 82,000 | 600 |
| 1996-06-18 | 592 | 600 | 590 | 600 | 46,000 | 600 |
| 1996-06-17 | 630 | 630 | 600 | 610 | 39,000 | 610 |
| 1996-06-14 | 650 | 652 | 625 | 630 | 84,000 | 630 |
| 1996-06-13 | 655 | 680 | 644 | 653 | 199,000 | 653 |
| 1996-06-12 | 610 | 650 | 610 | 645 | 193,000 | 645 |
| 1996-06-11 | 553 | 580 | 553 | 580 | 65,000 | 580 |
| 1996-06-10 | 551 | 590 | 540 | 550 | 100,000 | 550 |
| 1996-06-07 | 560 | 580 | 540 | 555 | 151,000 | 555 |
| 1996-06-06 | 610 | 610 | 575 | 580 | 100,000 | 580 |
| 1996-06-05 | 640 | 650 | 600 | 600 | 160,000 | 600 |
| 1996-06-04 | 570 | 616 | 570 | 610 | 248,000 | 610 |
| 1996-06-03 | 640 | 650 | 560 | 560 | 132,000 | 560 |
| 1996-05-31 | 676 | 676 | 648 | 660 | 107,000 | 660 |
| 1996-05-30 | 685 | 708 | 670 | 675 | 177,000 | 675 |
| 1996-05-29 | 672 | 682 | 661 | 670 | 139,000 | 670 |
| 1996-05-28 | 680 | 680 | 660 | 670 | 122,000 | 670 |
| 1996-05-27 | 696 | 720 | 650 | 685 | 511,000 | 685 |
| 1996-05-24 | 764 | 764 | 700 | 705 | 311,000 | 705 |
| 1996-05-23 | 810 | 810 | 740 | 754 | 363,000 | 754 |
| 1996-05-22 | 842 | 845 | 802 | 807 | 384,000 | 807 |
| 1996-05-21 | 840 | 857 | 800 | 802 | 404,000 | 802 |
| 1996-05-20 | 864 | 873 | 831 | 836 | 329,000 | 836 |
| 1996-05-17 | 829 | 890 | 792 | 844 | 903,000 | 844 |
| 1996-05-16 | 880 | 880 | 829 | 840 | 944,000 | 840 |
| 1996-05-15 | 880 | 921 | 855 | 910 | 2,541,000 | 910 |
| 1996-05-14 | 830 | 870 | 777 | 870 | 3,386,000 | 870 |
| 1996-05-13 | 840 | 840 | 840 | 840 | 1,090,000 | 840 |
| 1996-05-10 | 630 | 740 | 628 | 740 | 1,118,000 | 740 |
| 1996-05-09 | 640 | 650 | 626 | 640 | 311,000 | 640 |
| 1996-05-08 | 640 | 640 | 615 | 620 | 313,000 | 620 |
| 1996-05-07 | 679 | 680 | 640 | 660 | 412,000 | 660 |
| 1996-05-02 | 656 | 676 | 646 | 669 | 777,000 | 669 |
| 1996-05-01 | 610 | 651 | 609 | 646 | 508,000 | 646 |
| 1996-04-30 | 589 | 614 | 588 | 600 | 366,000 | 600 |
| 1996-04-26 | 606 | 620 | 580 | 601 | 380,000 | 601 |
| 1996-04-25 | 633 | 640 | 599 | 604 | 373,000 | 604 |
| 1996-04-24 | 640 | 697 | 639 | 653 | 1,226,000 | 653 |
| 1996-04-23 | 624 | 651 | 580 | 635 | 1,695,000 | 635 |
| 1996-04-22 | 514 | 604 | 514 | 604 | 828,000 | 604 |
| 1996-04-19 | 495 | 505 | 495 | 504 | 74,000 | 504 |
| 1996-04-18 | 510 | 511 | 495 | 495 | 103,000 | 495 |
| 1996-04-17 | 510 | 513 | 506 | 510 | 106,000 | 510 |
| 1996-04-16 | 536 | 537 | 510 | 511 | 121,000 | 511 |
| 1996-04-15 | 539 | 550 | 533 | 535 | 83,000 | 535 |
| 1996-04-12 | 564 | 565 | 532 | 532 | 149,000 | 532 |
| 1996-04-11 | 555 | 575 | 551 | 554 | 277,000 | 554 |
| 1996-04-10 | 538 | 550 | 525 | 545 | 255,000 | 545 |
| 1996-04-09 | 574 | 585 | 548 | 548 | 735,000 | 548 |
| 1996-04-08 | 570 | 579 | 556 | 565 | 875,000 | 565 |
| 1996-04-05 | 571 | 571 | 545 | 550 | 1,373,000 | 550 |
| 1996-04-04 | 492 | 572 | 489 | 561 | 3,532,000 | 561 |
| 1996-04-03 | 455 | 520 | 450 | 492 | 1,796,000 | 492 |
| 1996-04-02 | 404 | 460 | 402 | 460 | 387,000 | 460 |
| 1996-04-01 | 395 | 395 | 395 | 395 | 11,000 | 395 |
| 1996-03-29 | 390 | 390 | 390 | 390 | 11,000 | 390 |
| 1996-03-28 | 392 | 392 | 390 | 390 | 2,000 | 390 |
| 1996-03-27 | 395 | 395 | 387 | 387 | 3,000 | 387 |
| 1996-03-26 | 386 | 395 | 386 | 395 | 19,000 | 395 |
| 1996-03-25 | 394 | 394 | 394 | 394 | 3,000 | 394 |
| 1996-03-22 | 386 | 390 | 381 | 385 | 11,000 | 385 |
| 1996-03-21 | 376 | 380 | 376 | 380 | 12,000 | 380 |
| 1996-03-19 | 376 | 376 | 374 | 374 | 6,000 | 374 |
| 1996-03-18 | 356 | 371 | 356 | 371 | 4,000 | 371 |
| 1996-03-15 | 355 | 361 | 355 | 361 | 8,000 | 361 |
| 1996-03-14 | 355 | 355 | 355 | 355 | 12,000 | 355 |
| 1996-03-13 | 357 | 360 | 357 | 360 | 3,000 | 360 |
| 1996-03-12 | 352 | 357 | 352 | 357 | 6,000 | 357 |
| 1996-03-11 | 360 | 360 | 350 | 351 | 6,000 | 351 |
| 1996-03-08 | 367 | 367 | 365 | 365 | 9,000 | 365 |
| 1996-03-07 | 370 | 370 | 367 | 367 | 11,000 | 367 |
| 1996-03-06 | 375 | 378 | 375 | 375 | 3,000 | 375 |
| 1996-03-05 | 378 | 380 | 371 | 380 | 9,000 | 380 |
| 1996-03-04 | 367 | 370 | 366 | 370 | 11,000 | 370 |
| 1996-03-01 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 1996-02-29 | 379 | 379 | 379 | 379 | 3,000 | 379 |
| 1996-02-28 | 379 | 379 | 366 | 366 | 10,000 | 366 |
| 1996-02-27 | 380 | 380 | 379 | 379 | 5,000 | 379 |
| 1996-02-26 | 380 | 381 | 380 | 381 | 5,000 | 381 |
| 1996-02-23 | 381 | 390 | 381 | 390 | 14,000 | 390 |
| 1996-02-22 | 386 | 386 | 381 | 381 | 10,000 | 381 |
| 1996-02-21 | 392 | 392 | 390 | 390 | 6,000 | 390 |
| 1996-02-20 | 399 | 399 | 395 | 395 | 7,000 | 395 |
| 1996-02-19 | 395 | 400 | 380 | 400 | 45,000 | 400 |
| 1996-02-16 | 406 | 410 | 390 | 395 | 55,000 | 395 |
| 1996-02-15 | 408 | 420 | 405 | 405 | 142,000 | 405 |
| 1996-02-14 | 400 | 405 | 399 | 405 | 44,000 | 405 |
| 1996-02-13 | 399 | 400 | 398 | 398 | 28,000 | 398 |
| 1996-02-09 | 398 | 405 | 395 | 395 | 38,000 | 395 |
| 1996-02-08 | 400 | 400 | 393 | 396 | 57,000 | 396 |
| 1996-02-07 | 386 | 400 | 386 | 400 | 43,000 | 400 |
| 1996-02-06 | 386 | 386 | 385 | 385 | 3,000 | 385 |
| 1996-02-05 | 390 | 395 | 385 | 385 | 24,000 | 385 |
| 1996-02-02 | 395 | 396 | 388 | 390 | 36,000 | 390 |
| 1996-02-01 | 399 | 399 | 391 | 391 | 42,000 | 391 |
| 1996-01-31 | 398 | 400 | 394 | 400 | 54,000 | 400 |
| 1996-01-30 | 385 | 400 | 385 | 390 | 61,000 | 390 |
| 1996-01-29 | 377 | 384 | 376 | 381 | 23,000 | 381 |
| 1996-01-26 | 371 | 375 | 371 | 373 | 6,000 | 373 |
| 1996-01-25 | 370 | 371 | 370 | 371 | 25,000 | 371 |
| 1996-01-24 | 372 | 372 | 370 | 370 | 11,000 | 370 |
| 1996-01-23 | 370 | 370 | 370 | 370 | 8,000 | 370 |
| 1996-01-22 | 370 | 370 | 366 | 370 | 13,000 | 370 |
| 1996-01-19 | 377 | 377 | 366 | 366 | 52,000 | 366 |
| 1996-01-18 | 381 | 383 | 372 | 372 | 28,000 | 372 |
| 1996-01-17 | 402 | 409 | 382 | 383 | 203,000 | 383 |
| 1996-01-16 | 370 | 403 | 364 | 399 | 152,000 | 399 |
| 1996-01-12 | 356 | 370 | 356 | 366 | 26,000 | 366 |
| 1996-01-11 | 365 | 365 | 354 | 355 | 24,000 | 355 |
| 1996-01-10 | 356 | 365 | 355 | 363 | 35,000 | 363 |
| 1996-01-09 | 346 | 355 | 346 | 355 | 27,000 | 355 |
| 1996-01-08 | 345 | 350 | 340 | 345 | 10,000 | 345 |
| 1996-01-05 | 351 | 351 | 340 | 340 | 17,000 | 340 |
| 1996-01-04 | 350 | 350 | 348 | 350 | 16,000 | 350 |
分割・併合履歴 ： なし
