6495 (株)宮入バルブ製作所の時系列データ [1998年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1998-12-30	101	101	96	96	6,000	96
1998-12-29	96	98	96	96	3,000	96
1998-12-28	96	96	95	95	8,000	95
1998-12-25	99	99	96	96	6,000	96
1998-12-24	95	95	95	95	6,000	95
1998-12-22	100	100	99	99	5,000	99
1998-12-21	102	102	101	101	7,000	101
1998-12-18	101	101	101	101	1,000	101
1998-12-17	104	104	100	100	15,000	100
1998-12-16	107	107	106	106	5,000	106
1998-12-15	106	106	106	106	2,000	106
1998-12-14	106	106	106	106	8,000	106
1998-12-11	108	108	106	106	13,000	106
1998-12-09	107	107	107	107	2,000	107
1998-12-08	106	109	106	108	5,000	108
1998-12-07	124	124	124	124	7,000	124
1998-12-04	107	109	103	105	13,000	105
1998-12-03	110	113	110	113	3,000	113
1998-12-02	110	115	107	107	10,000	107
1998-12-01	115	120	107	107	20,000	107
1998-11-30	137	137	116	116	13,000	116
1998-11-27	123	129	110	115	83,000	115
1998-11-26	115	123	115	120	100,000	120
1998-11-25	97	105	97	105	111,000	105
1998-11-24	97	97	97	97	28,000	97
1998-11-20	99	100	96	97	17,000	97
1998-11-19	98	101	96	99	30,000	99
1998-11-18	96	96	93	93	26,000	93
1998-11-17	93	93	93	93	4,000	93
1998-11-16	94	94	92	93	8,000	93
1998-11-13	96	96	91	94	10,000	94
1998-11-12	96	96	96	96	1,000	96
1998-11-10	96	96	96	96	1,000	96
1998-11-09	96	96	96	96	6,000	96
1998-11-06	96	96	92	96	10,000	96
1998-11-05	100	100	96	96	8,000	96
1998-11-04	110	110	110	110	5,000	110
1998-11-02	117	117	112	112	7,000	112
1998-10-30	100	100	100	100	1,000	100
1998-10-29	98	98	98	98	1,000	98
1998-10-28	91	96	91	96	4,000	96
1998-10-23	96	96	91	91	7,000	91
1998-10-22	97	100	96	96	12,000	96
1998-10-21	100	106	91	100	12,000	100
1998-10-20	100	100	95	95	10,000	95
1998-10-19	95	100	95	100	3,000	100
1998-10-16	95	95	95	95	1,000	95
1998-10-15	95	95	95	95	2,000	95
1998-10-14	95	95	95	95	3,000	95
1998-10-13	91	91	91	91	9,000	91
1998-10-12	90	90	90	90	6,000	90
1998-10-09	90	90	90	90	4,000	90
1998-10-08	92	94	91	91	11,000	91
1998-10-07	82	90	82	90	2,000	90
1998-10-06	88	90	85	90	5,000	90
1998-10-05	90	90	90	90	3,000	90
1998-10-02	92	92	90	91	5,000	91
1998-10-01	95	95	93	93	20,000	93
1998-09-30	100	100	95	95	10,000	95
1998-09-29	100	100	96	96	5,000	96
1998-09-28	95	95	95	95	2,000	95
1998-09-25	97	98	95	95	15,000	95
1998-09-24	98	98	96	96	7,000	96
1998-09-22	100	100	95	98	10,000	98
1998-09-21	100	100	100	100	8,000	100
1998-09-18	105	105	101	105	12,000	105
1998-09-17	111	111	110	110	8,000	110
1998-09-16	111	111	111	111	5,000	111
1998-09-14	118	118	110	110	3,000	110
1998-09-11	110	110	110	110	6,000	110
1998-09-10	116	116	110	110	4,000	110
1998-09-09	115	115	115	115	3,000	115
1998-09-08	112	112	112	112	1,000	112
1998-09-07	110	110	110	110	3,000	110
1998-09-04	118	118	110	110	16,000	110
1998-09-03	116	118	116	118	12,000	118
1998-09-02	118	130	117	130	17,000	130
1998-09-01	115	115	115	115	1,000	115
1998-08-31	120	120	110	115	9,000	115
1998-08-28	106	106	105	106	11,000	106
1998-08-27	110	115	110	111	16,000	111
1998-08-26	113	120	111	111	21,000	111
1998-08-25	119	119	111	113	18,000	113
1998-08-24	120	120	119	119	11,000	119
1998-08-21	125	125	120	120	31,000	120
1998-08-20	125	125	125	125	7,000	125
1998-08-19	130	130	125	125	13,000	125
1998-08-18	125	129	125	129	4,000	129
1998-08-17	149	149	125	125	6,000	125
1998-08-14	130	130	130	130	1,000	130
1998-08-13	135	135	120	120	11,000	120
1998-08-12	135	135	135	135	7,000	135
1998-08-11	130	135	130	135	22,000	135
1998-08-10	136	136	135	135	7,000	135
1998-08-07	136	136	135	135	3,000	135
1998-08-05	136	138	136	136	6,000	136
1998-08-04	141	141	136	136	12,000	136
1998-08-03	142	142	141	141	10,000	141
1998-07-31	145	145	142	142	6,000	142
1998-07-30	140	145	140	145	4,000	145
1998-07-29	135	150	135	150	8,000	150
1998-07-28	140	145	140	145	4,000	145
1998-07-27	145	145	140	140	3,000	140
1998-07-24	145	145	143	145	5,000	145
1998-07-23	143	149	143	145	6,000	145
1998-07-22	153	153	153	153	1,000	153
1998-07-21	143	143	143	143	3,000	143
1998-07-17	165	165	160	160	5,000	160
1998-07-16	165	166	165	165	12,000	165
1998-07-15	160	165	160	165	22,000	165
1998-07-14	158	158	155	155	4,000	155
1998-07-13	136	136	136	136	5,000	136
1998-07-10	151	160	151	160	2,000	160
1998-07-09	160	160	160	160	5,000	160
1998-07-08	160	161	160	161	2,000	161
1998-07-07	160	160	155	155	26,000	155
1998-07-06	164	164	159	164	12,000	164
1998-07-03	164	164	164	164	2,000	164
1998-07-02	164	164	164	164	17,000	164
1998-07-01	140	154	140	154	13,000	154
1998-06-30	145	145	134	136	16,000	136
1998-06-29	134	138	134	138	3,000	138
1998-06-26	132	139	132	139	11,000	139
1998-06-25	130	131	130	130	33,000	130
1998-06-24	135	136	131	136	13,000	136
1998-06-23	136	136	136	136	1,000	136
1998-06-22	132	137	132	137	3,000	137
1998-06-19	134	134	134	134	1,000	134
1998-06-18	135	135	135	135	2,000	135
1998-06-17	130	131	130	131	6,000	131
1998-06-16	131	131	131	131	1,000	131
1998-06-15	131	131	131	131	4,000	131
1998-06-11	135	135	132	132	2,000	132
1998-06-05	131	131	130	131	15,000	131
1998-06-04	131	131	131	131	5,000	131
1998-06-03	141	141	141	141	2,000	141
1998-06-02	140	141	140	141	8,000	141
1998-06-01	154	154	141	141	6,000	141
1998-05-29	140	140	140	140	2,000	140
1998-05-28	145	145	140	140	4,000	140
1998-05-27	145	145	145	145	6,000	145
1998-05-26	145	145	145	145	9,000	145
1998-05-22	147	148	147	148	6,000	148
1998-05-21	145	145	141	145	8,000	145
1998-05-20	146	146	145	145	3,000	145
1998-05-19	141	141	141	141	5,000	141
1998-05-18	145	145	145	145	2,000	145
1998-05-15	145	145	145	145	13,000	145
1998-05-14	150	150	145	146	7,000	146
1998-05-12	150	150	145	145	6,000	145
1998-05-11	145	150	145	145	8,000	145
1998-05-08	150	150	145	145	17,000	145
1998-05-07	150	150	145	145	4,000	145
1998-05-06	159	159	159	159	7,000	159
1998-05-01	160	160	160	160	3,000	160
1998-04-30	160	160	160	160	2,000	160
1998-04-28	160	160	155	155	4,000	155
1998-04-27	161	162	161	162	2,000	162
1998-04-24	159	159	154	159	3,000	159
1998-04-23	154	154	154	154	1,000	154
1998-04-22	151	153	151	153	2,000	153
1998-04-21	155	155	150	150	15,000	150
1998-04-16	165	165	160	160	7,000	160
1998-04-15	165	165	165	165	3,000	165
1998-04-14	165	175	165	175	2,000	175
1998-04-13	165	165	165	165	1,000	165
1998-04-10	180	180	173	173	2,000	173
1998-04-09	180	180	180	180	4,000	180
1998-04-08	179	179	165	166	5,000	166
1998-04-07	180	180	180	180	7,000	180
1998-04-06	179	183	178	180	18,000	180
1998-04-03	146	165	146	156	17,000	156
1998-04-02	156	156	140	140	10,000	140
1998-04-01	175	179	165	165	9,000	165
1998-03-31	181	184	175	175	27,000	175
1998-03-30	180	180	180	180	1,000	180
1998-03-27	180	183	180	180	13,000	180
1998-03-26	180	180	176	180	7,000	180
1998-03-25	182	182	175	175	15,000	175
1998-03-24	192	192	181	182	20,000	182
1998-03-20	200	205	191	192	8,000	192
1998-03-19	190	195	190	195	8,000	195
1998-03-18	210	210	204	204	11,000	204
1998-03-17	206	210	205	210	9,000	210
1998-03-16	209	209	206	206	8,000	206
1998-03-13	206	210	205	210	13,000	210
1998-03-12	208	210	205	210	10,000	210
1998-03-11	218	221	218	218	35,000	218
1998-03-10	215	215	208	215	10,000	215
1998-03-09	205	207	204	205	22,000	205
1998-03-06	205	205	203	203	20,000	203
1998-03-05	206	212	202	203	23,000	203
1998-03-04	226	226	210	210	33,000	210
1998-03-03	223	223	220	221	60,000	221
1998-03-02	220	234	220	223	51,000	223
1998-02-27	223	230	220	225	91,000	225
1998-02-26	245	250	221	221	267,000	221
1998-02-25	210	240	210	240	510,000	240
1998-02-24	158	200	158	199	147,000	199
1998-02-23	160	161	160	160	22,000	160
1998-02-20	172	172	157	162	4,000	162
1998-02-19	161	176	155	176	14,000	176
1998-02-18	154	160	154	160	11,000	160
1998-02-17	160	160	152	152	11,000	152
1998-02-16	170	170	160	162	18,000	162
1998-02-13	195	195	170	175	70,000	175
1998-02-12	164	185	164	185	80,000	185
1998-02-10	160	170	160	161	24,000	161
1998-02-09	151	155	151	154	15,000	154
1998-02-06	149	149	149	149	1,000	149
1998-02-05	141	150	141	150	11,000	150
1998-02-04	150	150	145	145	4,000	145
1998-02-03	150	152	146	150	19,000	150
1998-02-02	150	150	145	145	19,000	145
1998-01-30	161	161	142	145	26,000	145
1998-01-29	185	185	165	165	68,000	165
1998-01-28	169	180	165	180	62,000	180
1998-01-27	150	159	150	159	51,000	159
1998-01-26	136	156	136	142	90,000	142
1998-01-23	125	135	125	135	50,000	135
1998-01-22	130	130	125	125	28,000	125
1998-01-21	119	125	116	125	60,000	125
1998-01-20	109	119	106	111	34,000	111
1998-01-19	100	105	100	104	101,000	104
1998-01-16	100	100	92	95	38,000	95
1998-01-14	97	97	96	96	8,000	96
1998-01-13	96	97	95	97	17,000	97
1998-01-09	96	97	96	97	5,000	97
1998-01-08	96	100	96	97	10,000	97
1998-01-07	100	100	99	99	8,000	99
1998-01-05	100	100	100	100	3,000	100

分割・併合履歴：なし

6495 (株)宮入バルブ製作所 の時系列データ [1998年度]

6495 (株)宮入バルブ製作所の時系列データ [1998年度]