6495 (株)宮入バルブ製作所 の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 51 | 51 | 46 | 49 | 16,000 | 49 |
| 2001-12-27 | 48 | 50 | 46 | 46 | 63,000 | 46 |
| 2001-12-26 | 50 | 52 | 48 | 52 | 5,000 | 52 |
| 2001-12-25 | 48 | 48 | 48 | 48 | 3,000 | 48 |
| 2001-12-21 | 46 | 50 | 46 | 50 | 11,000 | 50 |
| 2001-12-20 | 48 | 48 | 45 | 45 | 5,000 | 45 |
| 2001-12-19 | 45 | 50 | 45 | 50 | 22,000 | 50 |
| 2001-12-18 | 47 | 48 | 46 | 46 | 8,000 | 46 |
| 2001-12-17 | 48 | 50 | 48 | 48 | 14,000 | 48 |
| 2001-12-14 | 45 | 49 | 44 | 49 | 14,000 | 49 |
| 2001-12-13 | 45 | 50 | 45 | 50 | 47,000 | 50 |
| 2001-12-12 | 50 | 51 | 43 | 43 | 13,000 | 43 |
| 2001-12-11 | 51 | 51 | 50 | 51 | 34,000 | 51 |
| 2001-12-10 | 54 | 54 | 52 | 52 | 25,000 | 52 |
| 2001-12-07 | 53 | 54 | 51 | 51 | 44,000 | 51 |
| 2001-12-06 | 54 | 55 | 53 | 53 | 24,000 | 53 |
| 2001-12-05 | 54 | 54 | 54 | 54 | 10,000 | 54 |
| 2001-12-04 | 54 | 54 | 54 | 54 | 9,000 | 54 |
| 2001-12-03 | 58 | 58 | 53 | 55 | 8,000 | 55 |
| 2001-11-30 | 63 | 63 | 57 | 57 | 19,000 | 57 |
| 2001-11-29 | 60 | 60 | 57 | 58 | 27,000 | 58 |
| 2001-11-28 | 61 | 61 | 60 | 60 | 21,000 | 60 |
| 2001-11-27 | 63 | 63 | 62 | 63 | 15,000 | 63 |
| 2001-11-26 | 62 | 65 | 61 | 61 | 15,000 | 61 |
| 2001-11-22 | 62 | 62 | 61 | 62 | 12,000 | 62 |
| 2001-11-21 | 61 | 62 | 61 | 62 | 17,000 | 62 |
| 2001-11-20 | 63 | 63 | 62 | 62 | 8,000 | 62 |
| 2001-11-19 | 63 | 65 | 61 | 62 | 12,000 | 62 |
| 2001-11-16 | 65 | 66 | 65 | 66 | 3,000 | 66 |
| 2001-11-15 | 67 | 67 | 67 | 67 | 2,000 | 67 |
| 2001-11-14 | 65 | 68 | 60 | 68 | 21,000 | 68 |
| 2001-11-12 | 67 | 67 | 67 | 67 | 4,000 | 67 |
| 2001-11-09 | 66 | 70 | 66 | 70 | 8,000 | 70 |
| 2001-11-08 | 68 | 72 | 68 | 72 | 3,000 | 72 |
| 2001-11-07 | 67 | 72 | 65 | 72 | 15,000 | 72 |
| 2001-11-06 | 70 | 72 | 70 | 71 | 8,000 | 71 |
| 2001-11-05 | 70 | 70 | 68 | 70 | 6,000 | 70 |
| 2001-11-02 | 66 | 70 | 66 | 70 | 6,000 | 70 |
| 2001-11-01 | 66 | 66 | 66 | 66 | 1,000 | 66 |
| 2001-10-31 | 68 | 68 | 66 | 66 | 17,000 | 66 |
| 2001-10-30 | 67 | 69 | 66 | 69 | 17,000 | 69 |
| 2001-10-29 | 68 | 68 | 68 | 68 | 2,000 | 68 |
| 2001-10-26 | 68 | 69 | 68 | 69 | 8,000 | 69 |
| 2001-10-25 | 67 | 68 | 67 | 68 | 4,000 | 68 |
| 2001-10-24 | 64 | 66 | 64 | 66 | 10,000 | 66 |
| 2001-10-23 | 64 | 65 | 64 | 65 | 24,000 | 65 |
| 2001-10-22 | 62 | 64 | 62 | 64 | 17,000 | 64 |
| 2001-10-19 | 64 | 67 | 64 | 67 | 7,000 | 67 |
| 2001-10-18 | 68 | 68 | 66 | 66 | 5,000 | 66 |
| 2001-10-17 | 68 | 68 | 68 | 68 | 2,000 | 68 |
| 2001-10-16 | 67 | 68 | 62 | 68 | 7,000 | 68 |
| 2001-10-15 | 67 | 69 | 65 | 69 | 14,000 | 69 |
| 2001-10-12 | 64 | 68 | 64 | 68 | 9,000 | 68 |
| 2001-10-11 | 61 | 61 | 61 | 61 | 5,000 | 61 |
| 2001-10-10 | 62 | 62 | 60 | 60 | 7,000 | 60 |
| 2001-10-09 | 63 | 63 | 63 | 63 | 7,000 | 63 |
| 2001-10-05 | 64 | 64 | 64 | 64 | 5,000 | 64 |
| 2001-10-04 | 62 | 63 | 62 | 63 | 7,000 | 63 |
| 2001-10-03 | 65 | 65 | 60 | 60 | 10,000 | 60 |
| 2001-10-01 | 69 | 69 | 69 | 69 | 7,000 | 69 |
| 2001-09-28 | 62 | 64 | 62 | 64 | 16,000 | 64 |
| 2001-09-27 | 62 | 62 | 62 | 62 | 1,000 | 62 |
| 2001-09-26 | 63 | 63 | 63 | 63 | 3,000 | 63 |
| 2001-09-25 | 66 | 66 | 66 | 66 | 1,000 | 66 |
| 2001-09-20 | 69 | 69 | 69 | 69 | 2,000 | 69 |
| 2001-09-19 | 69 | 69 | 63 | 69 | 13,000 | 69 |
| 2001-09-18 | 70 | 70 | 69 | 69 | 3,000 | 69 |
| 2001-09-17 | 65 | 65 | 65 | 65 | 2,000 | 65 |
| 2001-09-14 | 61 | 67 | 61 | 65 | 18,000 | 65 |
| 2001-09-13 | 56 | 57 | 56 | 57 | 2,000 | 57 |
| 2001-09-12 | 61 | 61 | 55 | 55 | 25,000 | 55 |
| 2001-09-11 | 67 | 68 | 65 | 65 | 12,000 | 65 |
| 2001-09-10 | 67 | 69 | 65 | 68 | 34,000 | 68 |
| 2001-09-07 | 77 | 77 | 77 | 77 | 1,000 | 77 |
| 2001-09-06 | 70 | 74 | 70 | 74 | 4,000 | 74 |
| 2001-09-05 | 70 | 75 | 70 | 75 | 3,000 | 75 |
| 2001-09-04 | 73 | 73 | 73 | 73 | 1,000 | 73 |
| 2001-09-03 | 78 | 78 | 75 | 75 | 4,000 | 75 |
| 2001-08-31 | 83 | 83 | 75 | 75 | 33,000 | 75 |
| 2001-08-30 | 77 | 87 | 77 | 81 | 66,000 | 81 |
| 2001-08-29 | 71 | 79 | 70 | 77 | 64,000 | 77 |
| 2001-08-28 | 70 | 72 | 68 | 71 | 53,000 | 71 |
| 2001-08-27 | 71 | 71 | 70 | 70 | 18,000 | 70 |
| 2001-08-24 | 70 | 70 | 69 | 70 | 16,000 | 70 |
| 2001-08-23 | 71 | 71 | 71 | 71 | 9,000 | 71 |
| 2001-08-22 | 68 | 71 | 67 | 71 | 38,000 | 71 |
| 2001-08-21 | 72 | 72 | 69 | 69 | 22,000 | 69 |
| 2001-08-20 | 74 | 74 | 72 | 72 | 5,000 | 72 |
| 2001-08-17 | 72 | 74 | 72 | 74 | 3,000 | 74 |
| 2001-08-16 | 74 | 74 | 74 | 74 | 1,000 | 74 |
| 2001-08-13 | 72 | 72 | 72 | 72 | 5,000 | 72 |
| 2001-08-10 | 75 | 75 | 72 | 72 | 32,000 | 72 |
| 2001-08-09 | 75 | 75 | 75 | 75 | 3,000 | 75 |
| 2001-08-08 | 74 | 75 | 74 | 74 | 5,000 | 74 |
| 2001-08-03 | 72 | 72 | 72 | 72 | 2,000 | 72 |
| 2001-08-02 | 75 | 79 | 75 | 79 | 2,000 | 79 |
| 2001-08-01 | 74 | 79 | 72 | 79 | 4,000 | 79 |
| 2001-07-31 | 74 | 74 | 74 | 74 | 7,000 | 74 |
| 2001-07-30 | 74 | 74 | 72 | 72 | 3,000 | 72 |
| 2001-07-26 | 71 | 74 | 71 | 74 | 6,000 | 74 |
| 2001-07-25 | 75 | 75 | 72 | 75 | 14,000 | 75 |
| 2001-07-24 | 75 | 77 | 75 | 75 | 7,000 | 75 |
| 2001-07-19 | 76 | 81 | 75 | 81 | 11,000 | 81 |
| 2001-07-18 | 82 | 82 | 79 | 79 | 11,000 | 79 |
| 2001-07-17 | 83 | 83 | 83 | 83 | 2,000 | 83 |
| 2001-07-16 | 83 | 83 | 83 | 83 | 1,000 | 83 |
| 2001-07-13 | 83 | 83 | 82 | 83 | 11,000 | 83 |
| 2001-07-12 | 86 | 87 | 76 | 83 | 31,000 | 83 |
| 2001-07-11 | 78 | 89 | 78 | 89 | 15,000 | 89 |
| 2001-07-10 | 89 | 89 | 87 | 89 | 4,000 | 89 |
| 2001-07-09 | 90 | 90 | 89 | 89 | 10,000 | 89 |
| 2001-07-06 | 92 | 92 | 92 | 92 | 1,000 | 92 |
| 2001-07-05 | 87 | 95 | 87 | 92 | 4,000 | 92 |
| 2001-07-04 | 91 | 91 | 87 | 87 | 14,000 | 87 |
| 2001-07-03 | 95 | 95 | 91 | 91 | 2,000 | 91 |
| 2001-07-02 | 97 | 97 | 95 | 95 | 6,000 | 95 |
| 2001-06-29 | 94 | 94 | 94 | 94 | 4,000 | 94 |
| 2001-06-28 | 94 | 94 | 92 | 92 | 7,000 | 92 |
| 2001-06-27 | 94 | 94 | 91 | 93 | 11,000 | 93 |
| 2001-06-26 | 95 | 97 | 95 | 95 | 4,000 | 95 |
| 2001-06-25 | 94 | 94 | 94 | 94 | 2,000 | 94 |
| 2001-06-21 | 92 | 98 | 92 | 98 | 13,000 | 98 |
| 2001-06-20 | 90 | 98 | 90 | 98 | 6,000 | 98 |
| 2001-06-19 | 94 | 98 | 91 | 98 | 18,000 | 98 |
| 2001-06-18 | 98 | 98 | 98 | 98 | 1,000 | 98 |
| 2001-06-15 | 100 | 100 | 100 | 100 | 7,000 | 100 |
| 2001-06-14 | 95 | 101 | 93 | 101 | 14,000 | 101 |
| 2001-06-13 | 95 | 95 | 92 | 92 | 7,000 | 92 |
| 2001-06-12 | 98 | 98 | 98 | 98 | 1,000 | 98 |
| 2001-06-11 | 97 | 99 | 97 | 97 | 13,000 | 97 |
| 2001-06-08 | 97 | 97 | 94 | 97 | 6,000 | 97 |
| 2001-06-07 | 99 | 100 | 92 | 98 | 20,000 | 98 |
| 2001-06-06 | 99 | 101 | 98 | 100 | 30,000 | 100 |
| 2001-06-05 | 103 | 103 | 97 | 98 | 34,000 | 98 |
| 2001-06-04 | 94 | 94 | 93 | 93 | 6,000 | 93 |
| 2001-06-01 | 90 | 99 | 90 | 99 | 38,000 | 99 |
| 2001-05-31 | 92 | 100 | 92 | 100 | 62,000 | 100 |
| 2001-05-30 | 100 | 100 | 95 | 97 | 34,000 | 97 |
| 2001-05-29 | 101 | 105 | 96 | 105 | 50,000 | 105 |
| 2001-05-28 | 100 | 115 | 100 | 105 | 147,000 | 105 |
| 2001-05-25 | 92 | 115 | 91 | 104 | 184,000 | 104 |
| 2001-05-24 | 88 | 94 | 88 | 94 | 36,000 | 94 |
| 2001-05-23 | 95 | 95 | 88 | 88 | 58,000 | 88 |
| 2001-05-22 | 85 | 99 | 84 | 97 | 100,000 | 97 |
| 2001-05-21 | 80 | 81 | 80 | 81 | 9,000 | 81 |
| 2001-05-18 | 80 | 80 | 80 | 80 | 1,000 | 80 |
| 2001-05-17 | 80 | 80 | 80 | 80 | 4,000 | 80 |
| 2001-05-16 | 80 | 80 | 80 | 80 | 1,000 | 80 |
| 2001-05-15 | 80 | 80 | 80 | 80 | 3,000 | 80 |
| 2001-05-14 | 80 | 80 | 80 | 80 | 11,000 | 80 |
| 2001-05-11 | 79 | 83 | 78 | 78 | 12,000 | 78 |
| 2001-05-10 | 78 | 79 | 77 | 79 | 11,000 | 79 |
| 2001-05-09 | 85 | 85 | 84 | 84 | 13,000 | 84 |
| 2001-05-08 | 74 | 84 | 74 | 84 | 7,000 | 84 |
| 2001-05-07 | 85 | 85 | 83 | 84 | 19,000 | 84 |
| 2001-05-02 | 87 | 87 | 83 | 85 | 23,000 | 85 |
| 2001-05-01 | 81 | 85 | 81 | 85 | 15,000 | 85 |
| 2001-04-27 | 85 | 85 | 81 | 81 | 23,000 | 81 |
| 2001-04-26 | 79 | 84 | 79 | 84 | 22,000 | 84 |
| 2001-04-25 | 79 | 80 | 78 | 78 | 21,000 | 78 |
| 2001-04-24 | 80 | 80 | 79 | 80 | 9,000 | 80 |
| 2001-04-23 | 80 | 80 | 80 | 80 | 5,000 | 80 |
| 2001-04-20 | 78 | 80 | 78 | 78 | 14,000 | 78 |
| 2001-04-19 | 81 | 83 | 80 | 80 | 17,000 | 80 |
| 2001-04-18 | 80 | 81 | 80 | 81 | 19,000 | 81 |
| 2001-04-17 | 78 | 80 | 75 | 79 | 31,000 | 79 |
| 2001-04-16 | 75 | 78 | 73 | 73 | 9,000 | 73 |
| 2001-04-13 | 75 | 75 | 72 | 72 | 10,000 | 72 |
| 2001-04-12 | 74 | 77 | 72 | 77 | 10,000 | 77 |
| 2001-04-11 | 76 | 76 | 71 | 75 | 10,000 | 75 |
| 2001-04-10 | 74 | 74 | 74 | 74 | 2,000 | 74 |
| 2001-04-09 | 77 | 77 | 72 | 72 | 7,000 | 72 |
| 2001-04-06 | 77 | 77 | 72 | 72 | 18,000 | 72 |
| 2001-04-05 | 70 | 72 | 70 | 72 | 28,000 | 72 |
| 2001-04-04 | 66 | 67 | 66 | 66 | 5,000 | 66 |
| 2001-04-03 | 69 | 69 | 63 | 66 | 21,000 | 66 |
| 2001-04-02 | 67 | 67 | 67 | 67 | 2,000 | 67 |
| 2001-03-30 | 64 | 67 | 64 | 67 | 22,000 | 67 |
| 2001-03-29 | 63 | 64 | 63 | 63 | 25,000 | 63 |
| 2001-03-28 | 69 | 69 | 68 | 69 | 7,000 | 69 |
| 2001-03-27 | 70 | 70 | 70 | 70 | 3,000 | 70 |
| 2001-03-26 | 70 | 70 | 69 | 69 | 8,000 | 69 |
| 2001-03-23 | 67 | 68 | 65 | 68 | 6,000 | 68 |
| 2001-03-22 | 65 | 68 | 65 | 65 | 18,000 | 65 |
| 2001-03-21 | 63 | 63 | 62 | 62 | 2,000 | 62 |
| 2001-03-19 | 63 | 63 | 62 | 62 | 3,000 | 62 |
| 2001-03-16 | 62 | 62 | 62 | 62 | 2,000 | 62 |
| 2001-03-15 | 61 | 62 | 61 | 62 | 7,000 | 62 |
| 2001-03-14 | 62 | 63 | 62 | 62 | 5,000 | 62 |
| 2001-03-12 | 60 | 62 | 60 | 62 | 4,000 | 62 |
| 2001-03-09 | 61 | 63 | 61 | 63 | 3,000 | 63 |
| 2001-03-08 | 63 | 63 | 63 | 63 | 1,000 | 63 |
| 2001-03-07 | 62 | 62 | 62 | 62 | 7,000 | 62 |
| 2001-03-06 | 61 | 61 | 61 | 61 | 2,000 | 61 |
| 2001-03-05 | 62 | 62 | 61 | 61 | 13,000 | 61 |
| 2001-03-02 | 66 | 66 | 65 | 65 | 12,000 | 65 |
| 2001-03-01 | 66 | 68 | 66 | 66 | 23,000 | 66 |
| 2001-02-28 | 68 | 68 | 64 | 65 | 17,000 | 65 |
| 2001-02-27 | 65 | 68 | 63 | 63 | 11,000 | 63 |
| 2001-02-26 | 64 | 64 | 64 | 64 | 1,000 | 64 |
| 2001-02-23 | 63 | 63 | 63 | 63 | 11,000 | 63 |
| 2001-02-22 | 64 | 64 | 63 | 63 | 7,000 | 63 |
| 2001-02-21 | 62 | 63 | 62 | 63 | 4,000 | 63 |
| 2001-02-20 | 62 | 62 | 61 | 62 | 17,000 | 62 |
| 2001-02-19 | 60 | 61 | 60 | 61 | 12,000 | 61 |
| 2001-02-16 | 61 | 61 | 60 | 60 | 19,000 | 60 |
| 2001-02-13 | 60 | 62 | 60 | 62 | 3,000 | 62 |
| 2001-02-09 | 60 | 60 | 60 | 60 | 5,000 | 60 |
| 2001-02-08 | 60 | 62 | 60 | 62 | 5,000 | 62 |
| 2001-02-07 | 59 | 60 | 59 | 59 | 7,000 | 59 |
| 2001-02-06 | 60 | 62 | 60 | 60 | 14,000 | 60 |
| 2001-02-05 | 60 | 60 | 60 | 60 | 7,000 | 60 |
| 2001-02-02 | 61 | 61 | 60 | 61 | 24,000 | 61 |
| 2001-02-01 | 62 | 62 | 61 | 61 | 11,000 | 61 |
| 2001-01-31 | 60 | 61 | 60 | 61 | 19,000 | 61 |
| 2001-01-30 | 61 | 61 | 60 | 61 | 24,000 | 61 |
| 2001-01-29 | 57 | 60 | 57 | 59 | 10,000 | 59 |
| 2001-01-26 | 56 | 56 | 53 | 53 | 16,000 | 53 |
| 2001-01-25 | 56 | 57 | 56 | 56 | 5,000 | 56 |
| 2001-01-24 | 58 | 58 | 56 | 56 | 4,000 | 56 |
| 2001-01-23 | 60 | 60 | 58 | 58 | 16,000 | 58 |
| 2001-01-22 | 60 | 60 | 60 | 60 | 7,000 | 60 |
| 2001-01-19 | 60 | 60 | 60 | 60 | 9,000 | 60 |
| 2001-01-18 | 55 | 60 | 55 | 60 | 13,000 | 60 |
| 2001-01-17 | 55 | 57 | 55 | 57 | 10,000 | 57 |
| 2001-01-16 | 56 | 56 | 55 | 55 | 5,000 | 55 |
| 2001-01-15 | 54 | 54 | 53 | 53 | 3,000 | 53 |
| 2001-01-12 | 56 | 56 | 53 | 53 | 19,000 | 53 |
| 2001-01-11 | 58 | 58 | 57 | 57 | 6,000 | 57 |
| 2001-01-10 | 60 | 60 | 60 | 60 | 11,000 | 60 |
| 2001-01-09 | 60 | 60 | 60 | 60 | 11,000 | 60 |
| 2001-01-05 | 63 | 63 | 60 | 60 | 24,000 | 60 |
分割・併合履歴 ： なし
