6495 (株)宮入バルブ製作所 の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 105 | 105 | 100 | 100 | 11,000 | 100 |
| 1997-12-29 | 96 | 101 | 96 | 100 | 17,000 | 100 |
| 1997-12-26 | 106 | 106 | 95 | 96 | 13,000 | 96 |
| 1997-12-25 | 91 | 107 | 91 | 96 | 8,000 | 96 |
| 1997-12-24 | 100 | 104 | 100 | 104 | 14,000 | 104 |
| 1997-12-22 | 99 | 107 | 99 | 106 | 9,000 | 106 |
| 1997-12-19 | 110 | 110 | 100 | 100 | 17,000 | 100 |
| 1997-12-18 | 120 | 120 | 116 | 116 | 11,000 | 116 |
| 1997-12-17 | 114 | 119 | 114 | 119 | 27,000 | 119 |
| 1997-12-16 | 115 | 116 | 111 | 116 | 13,000 | 116 |
| 1997-12-15 | 124 | 124 | 115 | 115 | 15,000 | 115 |
| 1997-12-12 | 127 | 129 | 125 | 125 | 12,000 | 125 |
| 1997-12-11 | 130 | 130 | 126 | 127 | 21,000 | 127 |
| 1997-12-10 | 130 | 135 | 130 | 135 | 7,000 | 135 |
| 1997-12-09 | 140 | 140 | 130 | 131 | 14,000 | 131 |
| 1997-12-08 | 146 | 146 | 146 | 146 | 6,000 | 146 |
| 1997-12-05 | 131 | 135 | 131 | 131 | 6,000 | 131 |
| 1997-12-04 | 136 | 136 | 135 | 135 | 5,000 | 135 |
| 1997-12-03 | 131 | 131 | 131 | 131 | 2,000 | 131 |
| 1997-12-02 | 140 | 145 | 140 | 145 | 17,000 | 145 |
| 1997-12-01 | 126 | 138 | 126 | 135 | 28,000 | 135 |
| 1997-11-28 | 130 | 131 | 130 | 131 | 12,000 | 131 |
| 1997-11-27 | 147 | 147 | 135 | 142 | 13,000 | 142 |
| 1997-11-26 | 150 | 151 | 150 | 150 | 18,000 | 150 |
| 1997-11-25 | 163 | 163 | 155 | 155 | 10,000 | 155 |
| 1997-11-21 | 165 | 165 | 165 | 165 | 8,000 | 165 |
| 1997-11-20 | 165 | 168 | 161 | 161 | 8,000 | 161 |
| 1997-11-19 | 165 | 165 | 165 | 165 | 5,000 | 165 |
| 1997-11-18 | 160 | 167 | 160 | 167 | 18,000 | 167 |
| 1997-11-17 | 160 | 161 | 155 | 161 | 4,000 | 161 |
| 1997-11-14 | 167 | 167 | 155 | 155 | 17,000 | 155 |
| 1997-11-13 | 165 | 167 | 165 | 167 | 22,000 | 167 |
| 1997-11-12 | 166 | 174 | 165 | 165 | 8,000 | 165 |
| 1997-11-11 | 165 | 165 | 165 | 165 | 6,000 | 165 |
| 1997-11-10 | 159 | 165 | 159 | 165 | 6,000 | 165 |
| 1997-11-07 | 160 | 160 | 160 | 160 | 6,000 | 160 |
| 1997-11-06 | 166 | 170 | 160 | 165 | 27,000 | 165 |
| 1997-11-05 | 178 | 178 | 162 | 162 | 11,000 | 162 |
| 1997-11-04 | 190 | 190 | 180 | 180 | 5,000 | 180 |
| 1997-10-31 | 178 | 180 | 177 | 180 | 10,000 | 180 |
| 1997-10-28 | 166 | 166 | 162 | 165 | 34,000 | 165 |
| 1997-10-27 | 172 | 172 | 172 | 172 | 3,000 | 172 |
| 1997-10-24 | 171 | 171 | 171 | 171 | 4,000 | 171 |
| 1997-10-23 | 175 | 195 | 175 | 181 | 14,000 | 181 |
| 1997-10-22 | 169 | 169 | 168 | 168 | 2,000 | 168 |
| 1997-10-21 | 165 | 168 | 165 | 165 | 18,000 | 165 |
| 1997-10-20 | 165 | 168 | 165 | 165 | 4,000 | 165 |
| 1997-10-17 | 165 | 165 | 165 | 165 | 9,000 | 165 |
| 1997-10-16 | 159 | 167 | 159 | 165 | 11,000 | 165 |
| 1997-10-15 | 164 | 168 | 162 | 165 | 13,000 | 165 |
| 1997-10-14 | 160 | 167 | 160 | 167 | 4,000 | 167 |
| 1997-10-13 | 158 | 165 | 158 | 165 | 19,000 | 165 |
| 1997-10-09 | 156 | 158 | 156 | 158 | 9,000 | 158 |
| 1997-10-07 | 156 | 156 | 151 | 155 | 15,000 | 155 |
| 1997-10-06 | 155 | 155 | 151 | 155 | 4,000 | 155 |
| 1997-10-03 | 151 | 155 | 151 | 155 | 17,000 | 155 |
| 1997-10-02 | 151 | 151 | 151 | 151 | 24,000 | 151 |
| 1997-10-01 | 165 | 165 | 151 | 151 | 16,000 | 151 |
| 1997-09-30 | 169 | 174 | 168 | 170 | 64,000 | 170 |
| 1997-09-29 | 180 | 180 | 169 | 170 | 20,000 | 170 |
| 1997-09-26 | 190 | 190 | 170 | 170 | 9,000 | 170 |
| 1997-09-25 | 190 | 190 | 184 | 190 | 13,000 | 190 |
| 1997-09-24 | 190 | 200 | 190 | 190 | 14,000 | 190 |
| 1997-09-22 | 205 | 205 | 200 | 200 | 39,000 | 200 |
| 1997-09-19 | 205 | 205 | 203 | 205 | 26,000 | 205 |
| 1997-09-18 | 206 | 206 | 206 | 206 | 18,000 | 206 |
| 1997-09-17 | 206 | 210 | 206 | 206 | 5,000 | 206 |
| 1997-09-16 | 211 | 211 | 206 | 206 | 15,000 | 206 |
| 1997-09-12 | 211 | 211 | 210 | 210 | 17,000 | 210 |
| 1997-09-11 | 213 | 213 | 211 | 211 | 7,000 | 211 |
| 1997-09-10 | 212 | 213 | 211 | 211 | 14,000 | 211 |
| 1997-09-09 | 212 | 212 | 211 | 211 | 11,000 | 211 |
| 1997-09-08 | 212 | 222 | 212 | 222 | 8,000 | 222 |
| 1997-09-05 | 213 | 213 | 212 | 212 | 7,000 | 212 |
| 1997-09-03 | 212 | 212 | 211 | 212 | 3,000 | 212 |
| 1997-09-02 | 216 | 221 | 211 | 211 | 3,000 | 211 |
| 1997-09-01 | 221 | 221 | 221 | 221 | 9,000 | 221 |
| 1997-08-29 | 221 | 221 | 221 | 221 | 2,000 | 221 |
| 1997-08-28 | 211 | 221 | 211 | 211 | 8,000 | 211 |
| 1997-08-26 | 211 | 211 | 210 | 210 | 7,000 | 210 |
| 1997-08-25 | 206 | 206 | 206 | 206 | 11,000 | 206 |
| 1997-08-22 | 215 | 215 | 205 | 205 | 11,000 | 205 |
| 1997-08-21 | 206 | 215 | 206 | 214 | 6,000 | 214 |
| 1997-08-18 | 215 | 215 | 205 | 205 | 8,000 | 205 |
| 1997-08-14 | 210 | 215 | 210 | 215 | 3,000 | 215 |
| 1997-08-13 | 205 | 210 | 205 | 205 | 21,000 | 205 |
| 1997-08-12 | 206 | 206 | 205 | 205 | 8,000 | 205 |
| 1997-08-11 | 200 | 205 | 200 | 205 | 19,000 | 205 |
| 1997-08-08 | 210 | 210 | 205 | 208 | 16,000 | 208 |
| 1997-08-07 | 225 | 225 | 210 | 210 | 10,000 | 210 |
| 1997-08-06 | 205 | 210 | 205 | 210 | 19,000 | 210 |
| 1997-08-05 | 205 | 210 | 205 | 205 | 19,000 | 205 |
| 1997-08-04 | 207 | 210 | 205 | 205 | 24,000 | 205 |
| 1997-08-01 | 219 | 220 | 205 | 205 | 23,000 | 205 |
| 1997-07-31 | 231 | 231 | 220 | 220 | 29,000 | 220 |
| 1997-07-30 | 228 | 234 | 225 | 230 | 25,000 | 230 |
| 1997-07-29 | 240 | 240 | 227 | 227 | 18,000 | 227 |
| 1997-07-28 | 230 | 230 | 226 | 230 | 10,000 | 230 |
| 1997-07-25 | 239 | 239 | 230 | 231 | 7,000 | 231 |
| 1997-07-24 | 238 | 242 | 230 | 242 | 16,000 | 242 |
| 1997-07-23 | 247 | 249 | 245 | 248 | 15,000 | 248 |
| 1997-07-22 | 250 | 251 | 245 | 245 | 5,000 | 245 |
| 1997-07-18 | 254 | 254 | 252 | 252 | 13,000 | 252 |
| 1997-07-17 | 251 | 254 | 251 | 254 | 6,000 | 254 |
| 1997-07-16 | 265 | 265 | 265 | 265 | 6,000 | 265 |
| 1997-07-15 | 257 | 257 | 255 | 255 | 9,000 | 255 |
| 1997-07-11 | 261 | 261 | 256 | 257 | 9,000 | 257 |
| 1997-07-10 | 259 | 260 | 259 | 259 | 8,000 | 259 |
| 1997-07-09 | 266 | 270 | 256 | 257 | 18,000 | 257 |
| 1997-07-08 | 270 | 270 | 265 | 265 | 10,000 | 265 |
| 1997-07-07 | 277 | 277 | 270 | 270 | 9,000 | 270 |
| 1997-07-04 | 272 | 272 | 266 | 266 | 21,000 | 266 |
| 1997-07-03 | 275 | 275 | 270 | 275 | 19,000 | 275 |
| 1997-07-02 | 280 | 280 | 279 | 279 | 13,000 | 279 |
| 1997-07-01 | 282 | 283 | 281 | 281 | 9,000 | 281 |
| 1997-06-30 | 286 | 290 | 282 | 282 | 11,000 | 282 |
| 1997-06-27 | 285 | 285 | 281 | 281 | 7,000 | 281 |
| 1997-06-26 | 285 | 294 | 284 | 285 | 16,000 | 285 |
| 1997-06-25 | 284 | 290 | 284 | 286 | 15,000 | 286 |
| 1997-06-24 | 284 | 290 | 281 | 289 | 16,000 | 289 |
| 1997-06-23 | 300 | 300 | 291 | 291 | 20,000 | 291 |
| 1997-06-20 | 309 | 309 | 302 | 302 | 19,000 | 302 |
| 1997-06-19 | 310 | 310 | 301 | 310 | 46,000 | 310 |
| 1997-06-18 | 320 | 320 | 301 | 305 | 32,000 | 305 |
| 1997-06-17 | 333 | 341 | 315 | 315 | 159,000 | 315 |
| 1997-06-16 | 335 | 335 | 315 | 323 | 206,000 | 323 |
| 1997-06-13 | 262 | 319 | 262 | 301 | 197,000 | 301 |
| 1997-06-12 | 262 | 262 | 260 | 262 | 30,000 | 262 |
| 1997-06-11 | 262 | 264 | 262 | 262 | 6,000 | 262 |
| 1997-06-10 | 262 | 265 | 262 | 265 | 6,000 | 265 |
| 1997-06-09 | 262 | 262 | 262 | 262 | 11,000 | 262 |
| 1997-06-06 | 262 | 265 | 261 | 261 | 12,000 | 261 |
| 1997-06-05 | 265 | 265 | 262 | 263 | 15,000 | 263 |
| 1997-06-04 | 270 | 270 | 268 | 268 | 10,000 | 268 |
| 1997-06-03 | 267 | 268 | 263 | 263 | 14,000 | 263 |
| 1997-06-02 | 271 | 271 | 261 | 261 | 25,000 | 261 |
| 1997-05-30 | 278 | 278 | 266 | 270 | 12,000 | 270 |
| 1997-05-29 | 265 | 265 | 263 | 263 | 23,000 | 263 |
| 1997-05-28 | 260 | 270 | 255 | 265 | 61,000 | 265 |
| 1997-05-27 | 260 | 260 | 260 | 260 | 13,000 | 260 |
| 1997-05-26 | 265 | 265 | 261 | 263 | 32,000 | 263 |
| 1997-05-23 | 261 | 267 | 261 | 263 | 4,000 | 263 |
| 1997-05-22 | 265 | 265 | 260 | 260 | 57,000 | 260 |
| 1997-05-21 | 270 | 270 | 266 | 266 | 21,000 | 266 |
| 1997-05-20 | 280 | 284 | 270 | 270 | 33,000 | 270 |
| 1997-05-19 | 269 | 284 | 269 | 284 | 27,000 | 284 |
| 1997-05-16 | 268 | 268 | 264 | 265 | 20,000 | 265 |
| 1997-05-15 | 272 | 272 | 268 | 268 | 60,000 | 268 |
| 1997-05-14 | 255 | 270 | 254 | 270 | 66,000 | 270 |
| 1997-05-13 | 259 | 262 | 255 | 255 | 51,000 | 255 |
| 1997-05-12 | 255 | 265 | 255 | 260 | 22,000 | 260 |
| 1997-05-09 | 270 | 270 | 263 | 270 | 14,000 | 270 |
| 1997-05-08 | 276 | 276 | 262 | 262 | 29,000 | 262 |
| 1997-05-07 | 276 | 285 | 275 | 276 | 26,000 | 276 |
| 1997-05-06 | 270 | 290 | 270 | 275 | 44,000 | 275 |
| 1997-05-02 | 265 | 265 | 260 | 260 | 14,000 | 260 |
| 1997-05-01 | 270 | 270 | 264 | 264 | 27,000 | 264 |
| 1997-04-30 | 260 | 261 | 251 | 259 | 47,000 | 259 |
| 1997-04-28 | 255 | 255 | 251 | 251 | 6,000 | 251 |
| 1997-04-25 | 275 | 275 | 270 | 270 | 12,000 | 270 |
| 1997-04-24 | 291 | 291 | 275 | 275 | 13,000 | 275 |
| 1997-04-23 | 299 | 299 | 285 | 285 | 12,000 | 285 |
| 1997-04-22 | 300 | 323 | 300 | 300 | 60,000 | 300 |
| 1997-04-21 | 286 | 300 | 281 | 300 | 17,000 | 300 |
| 1997-04-18 | 280 | 283 | 271 | 271 | 25,000 | 271 |
| 1997-04-17 | 260 | 270 | 255 | 270 | 33,000 | 270 |
| 1997-04-16 | 229 | 240 | 229 | 235 | 20,000 | 235 |
| 1997-04-15 | 212 | 219 | 210 | 219 | 22,000 | 219 |
| 1997-04-14 | 215 | 215 | 215 | 215 | 7,000 | 215 |
| 1997-04-11 | 205 | 210 | 200 | 210 | 24,000 | 210 |
| 1997-04-10 | 223 | 223 | 210 | 210 | 29,000 | 210 |
| 1997-04-09 | 228 | 228 | 226 | 226 | 17,000 | 226 |
| 1997-04-08 | 232 | 232 | 228 | 228 | 27,000 | 228 |
| 1997-04-07 | 249 | 249 | 231 | 232 | 20,000 | 232 |
| 1997-04-04 | 262 | 262 | 251 | 251 | 25,000 | 251 |
| 1997-04-02 | 261 | 264 | 260 | 260 | 13,000 | 260 |
| 1997-04-01 | 270 | 270 | 262 | 269 | 9,000 | 269 |
| 1997-03-31 | 282 | 285 | 275 | 275 | 14,000 | 275 |
| 1997-03-28 | 282 | 283 | 282 | 282 | 21,000 | 282 |
| 1997-03-27 | 281 | 282 | 281 | 282 | 12,000 | 282 |
| 1997-03-26 | 283 | 290 | 280 | 280 | 11,000 | 280 |
| 1997-03-25 | 281 | 285 | 281 | 281 | 6,000 | 281 |
| 1997-03-24 | 280 | 281 | 280 | 281 | 10,000 | 281 |
| 1997-03-19 | 280 | 282 | 280 | 280 | 16,000 | 280 |
| 1997-03-18 | 282 | 282 | 280 | 280 | 24,000 | 280 |
| 1997-03-17 | 282 | 283 | 282 | 282 | 5,000 | 282 |
| 1997-03-14 | 292 | 294 | 290 | 290 | 15,000 | 290 |
| 1997-03-13 | 289 | 290 | 286 | 290 | 12,000 | 290 |
| 1997-03-11 | 282 | 285 | 282 | 285 | 5,000 | 285 |
| 1997-03-10 | 285 | 285 | 281 | 282 | 10,000 | 282 |
| 1997-03-07 | 293 | 293 | 285 | 285 | 19,000 | 285 |
| 1997-03-06 | 293 | 295 | 293 | 293 | 10,000 | 293 |
| 1997-03-05 | 296 | 296 | 295 | 295 | 10,000 | 295 |
| 1997-03-04 | 300 | 300 | 295 | 296 | 10,000 | 296 |
| 1997-03-03 | 301 | 301 | 291 | 300 | 8,000 | 300 |
| 1997-02-28 | 309 | 309 | 301 | 305 | 11,000 | 305 |
| 1997-02-27 | 305 | 307 | 305 | 307 | 7,000 | 307 |
| 1997-02-26 | 300 | 305 | 300 | 305 | 24,000 | 305 |
| 1997-02-25 | 301 | 315 | 301 | 305 | 7,000 | 305 |
| 1997-02-24 | 300 | 320 | 300 | 320 | 13,000 | 320 |
| 1997-02-21 | 300 | 315 | 300 | 315 | 9,000 | 315 |
| 1997-02-20 | 285 | 300 | 285 | 295 | 13,000 | 295 |
| 1997-02-19 | 292 | 296 | 281 | 281 | 40,000 | 281 |
| 1997-02-18 | 290 | 299 | 290 | 291 | 11,000 | 291 |
| 1997-02-17 | 290 | 295 | 290 | 290 | 13,000 | 290 |
| 1997-02-14 | 290 | 295 | 285 | 290 | 17,000 | 290 |
| 1997-02-13 | 298 | 300 | 295 | 295 | 16,000 | 295 |
| 1997-02-12 | 296 | 297 | 296 | 297 | 2,000 | 297 |
| 1997-02-10 | 290 | 295 | 290 | 295 | 14,000 | 295 |
| 1997-02-07 | 300 | 300 | 280 | 280 | 27,000 | 280 |
| 1997-02-06 | 311 | 311 | 305 | 305 | 18,000 | 305 |
| 1997-02-05 | 315 | 315 | 310 | 311 | 13,000 | 311 |
| 1997-02-04 | 312 | 312 | 311 | 311 | 4,000 | 311 |
| 1997-02-03 | 311 | 311 | 311 | 311 | 1,000 | 311 |
| 1997-01-31 | 314 | 314 | 307 | 310 | 47,000 | 310 |
| 1997-01-30 | 311 | 311 | 310 | 310 | 7,000 | 310 |
| 1997-01-29 | 310 | 311 | 310 | 310 | 11,000 | 310 |
| 1997-01-28 | 320 | 320 | 315 | 316 | 18,000 | 316 |
| 1997-01-27 | 332 | 332 | 316 | 316 | 8,000 | 316 |
| 1997-01-24 | 326 | 332 | 326 | 332 | 19,000 | 332 |
| 1997-01-23 | 339 | 339 | 321 | 326 | 14,000 | 326 |
| 1997-01-22 | 321 | 331 | 321 | 330 | 11,000 | 330 |
| 1997-01-21 | 330 | 340 | 325 | 340 | 15,000 | 340 |
| 1997-01-20 | 360 | 360 | 350 | 350 | 21,000 | 350 |
| 1997-01-17 | 350 | 360 | 346 | 355 | 43,000 | 355 |
| 1997-01-16 | 320 | 355 | 320 | 345 | 33,000 | 345 |
| 1997-01-14 | 305 | 316 | 303 | 316 | 25,000 | 316 |
| 1997-01-13 | 291 | 305 | 291 | 305 | 29,000 | 305 |
| 1997-01-10 | 284 | 290 | 280 | 285 | 72,000 | 285 |
| 1997-01-09 | 310 | 310 | 280 | 284 | 60,000 | 284 |
| 1997-01-08 | 321 | 323 | 315 | 315 | 23,000 | 315 |
| 1997-01-07 | 330 | 330 | 322 | 322 | 27,000 | 322 |
| 1997-01-06 | 328 | 328 | 328 | 328 | 1,000 | 328 |
分割・併合履歴 ： なし
