6495 (株)宮入バルブ製作所 の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 171 | 178 | 171 | 178 | 19,000 | 178 |
| 2002-12-27 | 177 | 177 | 173 | 173 | 72,000 | 173 |
| 2002-12-26 | 171 | 183 | 171 | 176 | 630,000 | 176 |
| 2002-12-25 | 171 | 183 | 167 | 168 | 499,000 | 168 |
| 2002-12-24 | 171 | 176 | 168 | 173 | 214,000 | 173 |
| 2002-12-20 | 170 | 176 | 168 | 176 | 159,000 | 176 |
| 2002-12-19 | 172 | 178 | 169 | 169 | 126,000 | 169 |
| 2002-12-18 | 176 | 180 | 174 | 176 | 101,000 | 176 |
| 2002-12-17 | 175 | 180 | 174 | 180 | 143,000 | 180 |
| 2002-12-16 | 176 | 180 | 174 | 180 | 146,000 | 180 |
| 2002-12-13 | 180 | 181 | 176 | 180 | 199,000 | 180 |
| 2002-12-12 | 175 | 183 | 172 | 179 | 232,000 | 179 |
| 2002-12-11 | 172 | 175 | 169 | 175 | 82,000 | 175 |
| 2002-12-10 | 169 | 173 | 169 | 172 | 117,000 | 172 |
| 2002-12-09 | 174 | 178 | 169 | 171 | 48,000 | 171 |
| 2002-12-06 | 168 | 177 | 167 | 175 | 112,000 | 175 |
| 2002-12-05 | 174 | 177 | 172 | 173 | 60,000 | 173 |
| 2002-12-04 | 153 | 169 | 153 | 169 | 248,000 | 169 |
| 2002-12-03 | 169 | 169 | 156 | 158 | 504,000 | 158 |
| 2002-12-02 | 181 | 185 | 170 | 171 | 310,000 | 171 |
| 2002-11-29 | 187 | 189 | 176 | 186 | 328,000 | 186 |
| 2002-11-28 | 193 | 193 | 188 | 189 | 143,000 | 189 |
| 2002-11-27 | 195 | 195 | 187 | 193 | 122,000 | 193 |
| 2002-11-26 | 189 | 196 | 186 | 194 | 229,000 | 194 |
| 2002-11-25 | 195 | 198 | 180 | 190 | 483,000 | 190 |
| 2002-11-22 | 185 | 191 | 184 | 190 | 270,000 | 190 |
| 2002-11-21 | 181 | 194 | 181 | 186 | 619,000 | 186 |
| 2002-11-20 | 172 | 183 | 172 | 183 | 164,000 | 183 |
| 2002-11-19 | 181 | 182 | 173 | 176 | 351,000 | 176 |
| 2002-11-18 | 174 | 183 | 174 | 182 | 372,000 | 182 |
| 2002-11-15 | 173 | 180 | 172 | 174 | 385,000 | 174 |
| 2002-11-14 | 166 | 174 | 161 | 174 | 327,000 | 174 |
| 2002-11-13 | 160 | 170 | 155 | 165 | 253,000 | 165 |
| 2002-11-12 | 171 | 171 | 159 | 163 | 315,000 | 163 |
| 2002-11-11 | 163 | 171 | 159 | 169 | 634,000 | 169 |
| 2002-11-08 | 163 | 168 | 160 | 164 | 441,000 | 164 |
| 2002-11-07 | 151 | 159 | 150 | 159 | 376,000 | 159 |
| 2002-11-06 | 145 | 150 | 144 | 150 | 141,000 | 150 |
| 2002-11-05 | 152 | 152 | 147 | 147 | 134,000 | 147 |
| 2002-11-01 | 142 | 152 | 137 | 149 | 287,000 | 149 |
| 2002-10-31 | 137 | 141 | 133 | 140 | 190,000 | 140 |
| 2002-10-30 | 136 | 143 | 135 | 137 | 76,000 | 137 |
| 2002-10-29 | 149 | 149 | 133 | 140 | 393,000 | 140 |
| 2002-10-28 | 151 | 152 | 148 | 148 | 163,000 | 148 |
| 2002-10-25 | 149 | 153 | 140 | 150 | 373,000 | 150 |
| 2002-10-24 | 136 | 146 | 136 | 144 | 173,000 | 144 |
| 2002-10-23 | 136 | 147 | 135 | 141 | 320,000 | 141 |
| 2002-10-22 | 145 | 156 | 136 | 145 | 1,976,000 | 145 |
| 2002-10-21 | 141 | 151 | 138 | 150 | 734,000 | 150 |
| 2002-10-18 | 137 | 143 | 135 | 140 | 244,000 | 140 |
| 2002-10-17 | 131 | 137 | 128 | 135 | 256,000 | 135 |
| 2002-10-16 | 147 | 147 | 135 | 135 | 405,000 | 135 |
| 2002-10-15 | 138 | 147 | 136 | 145 | 1,081,000 | 145 |
| 2002-10-11 | 120 | 135 | 120 | 134 | 702,000 | 134 |
| 2002-10-10 | 125 | 127 | 116 | 119 | 398,000 | 119 |
| 2002-10-09 | 121 | 133 | 120 | 130 | 910,000 | 130 |
| 2002-10-08 | 101 | 123 | 101 | 116 | 407,000 | 116 |
| 2002-10-07 | 107 | 107 | 97 | 105 | 155,000 | 105 |
| 2002-10-04 | 105 | 110 | 96 | 109 | 354,000 | 109 |
| 2002-10-03 | 112 | 113 | 105 | 110 | 636,000 | 110 |
| 2002-10-02 | 120 | 130 | 112 | 115 | 1,649,000 | 115 |
| 2002-10-01 | 112 | 125 | 108 | 120 | 1,270,000 | 120 |
| 2002-09-30 | 100 | 110 | 97 | 110 | 344,000 | 110 |
| 2002-09-27 | 96 | 102 | 95 | 98 | 291,000 | 98 |
| 2002-09-26 | 89 | 98 | 89 | 96 | 191,000 | 96 |
| 2002-09-25 | 91 | 91 | 85 | 86 | 158,000 | 86 |
| 2002-09-24 | 83 | 111 | 83 | 91 | 1,767,000 | 91 |
| 2002-09-20 | 80 | 84 | 76 | 84 | 168,000 | 84 |
| 2002-09-19 | 79 | 81 | 75 | 79 | 328,000 | 79 |
| 2002-09-18 | 84 | 90 | 79 | 79 | 546,000 | 79 |
| 2002-09-17 | 100 | 106 | 87 | 87 | 1,813,000 | 87 |
| 2002-09-13 | 72 | 102 | 72 | 102 | 1,068,000 | 102 |
| 2002-09-12 | 69 | 73 | 67 | 72 | 37,000 | 72 |
| 2002-09-11 | 66 | 76 | 66 | 69 | 105,000 | 69 |
| 2002-09-10 | 67 | 71 | 67 | 68 | 23,000 | 68 |
| 2002-09-09 | 66 | 71 | 65 | 71 | 39,000 | 71 |
| 2002-09-06 | 67 | 68 | 65 | 66 | 38,000 | 66 |
| 2002-09-05 | 63 | 66 | 63 | 66 | 38,000 | 66 |
| 2002-09-04 | 60 | 66 | 60 | 64 | 34,000 | 64 |
| 2002-09-03 | 66 | 66 | 61 | 61 | 61,000 | 61 |
| 2002-09-02 | 62 | 72 | 62 | 68 | 36,000 | 68 |
| 2002-08-30 | 63 | 63 | 63 | 63 | 10,000 | 63 |
| 2002-08-29 | 63 | 63 | 63 | 63 | 14,000 | 63 |
| 2002-08-28 | 64 | 64 | 64 | 64 | 4,000 | 64 |
| 2002-08-27 | 63 | 65 | 63 | 64 | 21,000 | 64 |
| 2002-08-26 | 63 | 63 | 62 | 63 | 11,000 | 63 |
| 2002-08-23 | 64 | 64 | 63 | 63 | 12,000 | 63 |
| 2002-08-22 | 65 | 65 | 63 | 63 | 8,000 | 63 |
| 2002-08-21 | 65 | 65 | 63 | 65 | 31,000 | 65 |
| 2002-08-20 | 68 | 68 | 65 | 65 | 20,000 | 65 |
| 2002-08-19 | 66 | 66 | 65 | 65 | 4,000 | 65 |
| 2002-08-16 | 68 | 68 | 65 | 65 | 23,000 | 65 |
| 2002-08-15 | 71 | 71 | 68 | 68 | 7,000 | 68 |
| 2002-08-14 | 76 | 76 | 64 | 65 | 95,000 | 65 |
| 2002-08-13 | 69 | 76 | 65 | 75 | 97,000 | 75 |
| 2002-08-12 | 70 | 70 | 64 | 64 | 21,000 | 64 |
| 2002-08-09 | 71 | 72 | 65 | 65 | 152,000 | 65 |
| 2002-08-08 | 62 | 77 | 62 | 76 | 376,000 | 76 |
| 2002-08-07 | 62 | 62 | 61 | 61 | 4,000 | 61 |
| 2002-08-06 | 62 | 62 | 61 | 61 | 17,000 | 61 |
| 2002-08-05 | 61 | 61 | 61 | 61 | 8,000 | 61 |
| 2002-08-02 | 62 | 63 | 62 | 63 | 6,000 | 63 |
| 2002-08-01 | 64 | 64 | 64 | 64 | 2,000 | 64 |
| 2002-07-31 | 62 | 65 | 62 | 65 | 15,000 | 65 |
| 2002-07-30 | 60 | 61 | 60 | 61 | 8,000 | 61 |
| 2002-07-29 | 61 | 61 | 60 | 60 | 16,000 | 60 |
| 2002-07-26 | 67 | 67 | 62 | 62 | 88,000 | 62 |
| 2002-07-25 | 63 | 63 | 63 | 63 | 7,000 | 63 |
| 2002-07-24 | 60 | 62 | 60 | 61 | 17,000 | 61 |
| 2002-07-23 | 59 | 61 | 59 | 61 | 21,000 | 61 |
| 2002-07-22 | 63 | 63 | 61 | 61 | 7,000 | 61 |
| 2002-07-19 | 61 | 64 | 61 | 61 | 5,000 | 61 |
| 2002-07-18 | 63 | 63 | 63 | 63 | 3,000 | 63 |
| 2002-07-17 | 63 | 63 | 63 | 63 | 4,000 | 63 |
| 2002-07-16 | 62 | 62 | 62 | 62 | 7,000 | 62 |
| 2002-07-15 | 65 | 65 | 64 | 64 | 11,000 | 64 |
| 2002-07-12 | 65 | 66 | 63 | 65 | 9,000 | 65 |
| 2002-07-11 | 59 | 65 | 59 | 64 | 27,000 | 64 |
| 2002-07-10 | 67 | 67 | 66 | 66 | 3,000 | 66 |
| 2002-07-09 | 65 | 67 | 65 | 67 | 27,000 | 67 |
| 2002-07-08 | 69 | 69 | 66 | 66 | 20,000 | 66 |
| 2002-07-05 | 66 | 67 | 66 | 66 | 26,000 | 66 |
| 2002-07-04 | 65 | 67 | 65 | 66 | 25,000 | 66 |
| 2002-07-03 | 64 | 66 | 63 | 63 | 20,000 | 63 |
| 2002-07-02 | 62 | 66 | 61 | 66 | 21,000 | 66 |
| 2002-07-01 | 62 | 62 | 62 | 62 | 17,000 | 62 |
| 2002-06-28 | 61 | 65 | 60 | 65 | 52,000 | 65 |
| 2002-06-27 | 60 | 62 | 60 | 62 | 16,000 | 62 |
| 2002-06-26 | 62 | 62 | 60 | 60 | 13,000 | 60 |
| 2002-06-25 | 59 | 60 | 59 | 60 | 6,000 | 60 |
| 2002-06-24 | 58 | 58 | 55 | 58 | 49,000 | 58 |
| 2002-06-21 | 60 | 60 | 56 | 58 | 92,000 | 58 |
| 2002-06-20 | 60 | 64 | 60 | 60 | 113,000 | 60 |
| 2002-06-19 | 66 | 66 | 62 | 66 | 11,000 | 66 |
| 2002-06-18 | 67 | 67 | 64 | 67 | 27,000 | 67 |
| 2002-06-17 | 67 | 68 | 65 | 65 | 40,000 | 65 |
| 2002-06-14 | 70 | 70 | 69 | 69 | 20,000 | 69 |
| 2002-06-13 | 70 | 72 | 70 | 71 | 22,000 | 71 |
| 2002-06-12 | 72 | 72 | 70 | 70 | 20,000 | 70 |
| 2002-06-11 | 72 | 72 | 71 | 72 | 14,000 | 72 |
| 2002-06-10 | 71 | 74 | 70 | 70 | 58,000 | 70 |
| 2002-06-07 | 69 | 71 | 69 | 69 | 25,000 | 69 |
| 2002-06-06 | 70 | 74 | 70 | 74 | 36,000 | 74 |
| 2002-06-05 | 71 | 71 | 67 | 70 | 58,000 | 70 |
| 2002-06-04 | 71 | 74 | 70 | 71 | 39,000 | 71 |
| 2002-06-03 | 75 | 76 | 71 | 71 | 25,000 | 71 |
| 2002-05-31 | 75 | 76 | 74 | 76 | 60,000 | 76 |
| 2002-05-30 | 75 | 77 | 74 | 75 | 129,000 | 75 |
| 2002-05-29 | 73 | 76 | 73 | 75 | 31,000 | 75 |
| 2002-05-28 | 75 | 78 | 71 | 72 | 114,000 | 72 |
| 2002-05-27 | 69 | 76 | 69 | 71 | 124,000 | 71 |
| 2002-05-24 | 75 | 76 | 68 | 69 | 129,000 | 69 |
| 2002-05-23 | 77 | 81 | 72 | 75 | 242,000 | 75 |
| 2002-05-22 | 78 | 84 | 78 | 81 | 778,000 | 81 |
| 2002-05-21 | 61 | 80 | 58 | 73 | 443,000 | 73 |
| 2002-05-20 | 55 | 59 | 55 | 55 | 25,000 | 55 |
| 2002-05-17 | 58 | 61 | 53 | 53 | 65,000 | 53 |
| 2002-05-16 | 61 | 61 | 55 | 56 | 69,000 | 56 |
| 2002-05-15 | 57 | 65 | 57 | 60 | 281,000 | 60 |
| 2002-05-14 | 55 | 55 | 54 | 54 | 8,000 | 54 |
| 2002-05-13 | 51 | 54 | 50 | 54 | 38,000 | 54 |
| 2002-05-10 | 52 | 54 | 52 | 52 | 25,000 | 52 |
| 2002-05-09 | 52 | 52 | 50 | 50 | 13,000 | 50 |
| 2002-05-08 | 54 | 54 | 54 | 54 | 1,000 | 54 |
| 2002-05-07 | 52 | 52 | 52 | 52 | 6,000 | 52 |
| 2002-05-02 | 53 | 54 | 53 | 54 | 2,000 | 54 |
| 2002-05-01 | 52 | 53 | 52 | 53 | 4,000 | 53 |
| 2002-04-30 | 55 | 55 | 52 | 52 | 30,000 | 52 |
| 2002-04-26 | 55 | 56 | 54 | 54 | 22,000 | 54 |
| 2002-04-24 | 54 | 54 | 54 | 54 | 19,000 | 54 |
| 2002-04-23 | 54 | 54 | 53 | 54 | 4,000 | 54 |
| 2002-04-22 | 55 | 55 | 55 | 55 | 2,000 | 55 |
| 2002-04-19 | 55 | 55 | 55 | 55 | 1,000 | 55 |
| 2002-04-18 | 56 | 56 | 54 | 54 | 12,000 | 54 |
| 2002-04-17 | 57 | 57 | 55 | 55 | 5,000 | 55 |
| 2002-04-16 | 58 | 58 | 57 | 57 | 16,000 | 57 |
| 2002-04-15 | 59 | 59 | 59 | 59 | 5,000 | 59 |
| 2002-04-12 | 55 | 56 | 54 | 56 | 35,000 | 56 |
| 2002-04-11 | 53 | 56 | 53 | 55 | 39,000 | 55 |
| 2002-04-10 | 54 | 54 | 54 | 54 | 2,000 | 54 |
| 2002-04-09 | 55 | 55 | 55 | 55 | 6,000 | 55 |
| 2002-04-08 | 53 | 54 | 53 | 54 | 4,000 | 54 |
| 2002-04-05 | 53 | 53 | 52 | 52 | 54,000 | 52 |
| 2002-04-04 | 53 | 53 | 52 | 52 | 14,000 | 52 |
| 2002-04-03 | 54 | 54 | 53 | 53 | 10,000 | 53 |
| 2002-04-02 | 55 | 55 | 54 | 54 | 17,000 | 54 |
| 2002-04-01 | 57 | 58 | 55 | 55 | 12,000 | 55 |
| 2002-03-29 | 57 | 58 | 57 | 58 | 6,000 | 58 |
| 2002-03-28 | 57 | 57 | 55 | 55 | 8,000 | 55 |
| 2002-03-27 | 57 | 57 | 56 | 56 | 2,000 | 56 |
| 2002-03-26 | 55 | 55 | 55 | 55 | 6,000 | 55 |
| 2002-03-25 | 57 | 59 | 57 | 58 | 32,000 | 58 |
| 2002-03-22 | 57 | 59 | 56 | 57 | 42,000 | 57 |
| 2002-03-20 | 54 | 56 | 53 | 56 | 35,000 | 56 |
| 2002-03-19 | 54 | 55 | 54 | 54 | 9,000 | 54 |
| 2002-03-18 | 55 | 56 | 53 | 54 | 47,000 | 54 |
| 2002-03-15 | 57 | 58 | 57 | 58 | 8,000 | 58 |
| 2002-03-14 | 57 | 59 | 54 | 59 | 11,000 | 59 |
| 2002-03-13 | 58 | 61 | 54 | 58 | 59,000 | 58 |
| 2002-03-12 | 52 | 57 | 52 | 57 | 83,000 | 57 |
| 2002-03-11 | 54 | 54 | 51 | 52 | 48,000 | 52 |
| 2002-03-08 | 54 | 54 | 52 | 52 | 11,000 | 52 |
| 2002-03-07 | 54 | 55 | 54 | 55 | 7,000 | 55 |
| 2002-03-06 | 53 | 54 | 53 | 54 | 20,000 | 54 |
| 2002-03-05 | 54 | 54 | 53 | 53 | 18,000 | 53 |
| 2002-03-04 | 54 | 54 | 53 | 53 | 47,000 | 53 |
| 2002-03-01 | 53 | 54 | 52 | 54 | 25,000 | 54 |
| 2002-02-28 | 56 | 56 | 52 | 52 | 80,000 | 52 |
| 2002-02-27 | 54 | 61 | 50 | 56 | 164,000 | 56 |
| 2002-02-26 | 52 | 52 | 51 | 52 | 92,000 | 52 |
| 2002-02-25 | 49 | 51 | 49 | 50 | 33,000 | 50 |
| 2002-02-22 | 50 | 51 | 48 | 48 | 25,000 | 48 |
| 2002-02-21 | 52 | 52 | 49 | 49 | 22,000 | 49 |
| 2002-02-20 | 49 | 52 | 48 | 52 | 59,000 | 52 |
| 2002-02-19 | 50 | 50 | 48 | 48 | 3,000 | 48 |
| 2002-02-18 | 49 | 50 | 49 | 50 | 7,000 | 50 |
| 2002-02-15 | 48 | 50 | 48 | 49 | 16,000 | 49 |
| 2002-02-14 | 49 | 49 | 48 | 48 | 17,000 | 48 |
| 2002-02-13 | 50 | 52 | 50 | 51 | 13,000 | 51 |
| 2002-02-12 | 50 | 50 | 50 | 50 | 2,000 | 50 |
| 2002-02-08 | 50 | 50 | 50 | 50 | 1,000 | 50 |
| 2002-02-07 | 49 | 50 | 49 | 50 | 9,000 | 50 |
| 2002-02-06 | 49 | 51 | 49 | 49 | 13,000 | 49 |
| 2002-02-05 | 47 | 48 | 47 | 47 | 9,000 | 47 |
| 2002-02-04 | 51 | 51 | 51 | 51 | 3,000 | 51 |
| 2002-02-01 | 50 | 50 | 49 | 49 | 7,000 | 49 |
| 2002-01-31 | 52 | 52 | 50 | 50 | 22,000 | 50 |
| 2002-01-30 | 49 | 49 | 48 | 48 | 14,000 | 48 |
| 2002-01-29 | 48 | 49 | 47 | 48 | 35,000 | 48 |
| 2002-01-28 | 49 | 51 | 49 | 49 | 12,000 | 49 |
| 2002-01-25 | 51 | 52 | 49 | 49 | 18,000 | 49 |
| 2002-01-24 | 50 | 53 | 49 | 49 | 33,000 | 49 |
| 2002-01-23 | 48 | 48 | 46 | 48 | 67,000 | 48 |
| 2002-01-22 | 49 | 49 | 48 | 48 | 13,000 | 48 |
| 2002-01-21 | 49 | 49 | 49 | 49 | 5,000 | 49 |
| 2002-01-18 | 46 | 50 | 46 | 50 | 6,000 | 50 |
| 2002-01-17 | 46 | 46 | 46 | 46 | 4,000 | 46 |
| 2002-01-16 | 47 | 47 | 46 | 46 | 6,000 | 46 |
| 2002-01-15 | 47 | 50 | 47 | 47 | 6,000 | 47 |
| 2002-01-11 | 50 | 50 | 50 | 50 | 5,000 | 50 |
| 2002-01-10 | 51 | 51 | 51 | 51 | 2,000 | 51 |
| 2002-01-09 | 50 | 52 | 50 | 52 | 8,000 | 52 |
| 2002-01-08 | 50 | 51 | 50 | 50 | 34,000 | 50 |
| 2002-01-07 | 50 | 50 | 47 | 47 | 19,000 | 47 |
分割・併合履歴 ： なし