6495 (株)宮入バルブ製作所 の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 448 | 450 | 448 | 450 | 8,000 | 450 |
| 2003-12-29 | 443 | 448 | 433 | 448 | 44,000 | 448 |
| 2003-12-26 | 444 | 448 | 431 | 448 | 21,000 | 448 |
| 2003-12-25 | 444 | 445 | 430 | 445 | 14,000 | 445 |
| 2003-12-24 | 440 | 445 | 430 | 445 | 13,000 | 445 |
| 2003-12-22 | 440 | 450 | 430 | 448 | 35,000 | 448 |
| 2003-12-19 | 433 | 445 | 433 | 445 | 8,000 | 445 |
| 2003-12-18 | 440 | 448 | 430 | 443 | 48,000 | 443 |
| 2003-12-17 | 440 | 445 | 440 | 445 | 5,000 | 445 |
| 2003-12-16 | 445 | 445 | 440 | 444 | 9,000 | 444 |
| 2003-12-15 | 430 | 445 | 430 | 445 | 15,000 | 445 |
| 2003-12-12 | 440 | 450 | 440 | 440 | 9,000 | 440 |
| 2003-12-11 | 410 | 430 | 405 | 430 | 20,000 | 430 |
| 2003-12-10 | 400 | 420 | 400 | 420 | 35,000 | 420 |
| 2003-12-09 | 405 | 415 | 396 | 415 | 33,000 | 415 |
| 2003-12-08 | 400 | 410 | 400 | 409 | 17,000 | 409 |
| 2003-12-05 | 395 | 410 | 395 | 410 | 50,000 | 410 |
| 2003-12-04 | 395 | 395 | 394 | 395 | 8,000 | 395 |
| 2003-12-03 | 400 | 400 | 390 | 395 | 20,000 | 395 |
| 2003-12-02 | 375 | 398 | 375 | 398 | 57,000 | 398 |
| 2003-12-01 | 380 | 390 | 370 | 390 | 93,000 | 390 |
| 2003-11-26 | 363 | 398 | 358 | 375 | 27,000 | 375 |
| 2003-11-25 | 360 | 365 | 350 | 365 | 12,000 | 365 |
| 2003-11-21 | 364 | 375 | 363 | 370 | 7,000 | 370 |
| 2003-11-20 | 384 | 384 | 365 | 365 | 13,000 | 365 |
| 2003-11-19 | 393 | 400 | 390 | 399 | 20,000 | 399 |
| 2003-11-18 | 390 | 395 | 380 | 385 | 43,000 | 385 |
| 2003-11-17 | 420 | 420 | 395 | 395 | 17,000 | 395 |
| 2003-11-14 | 400 | 420 | 388 | 420 | 36,000 | 420 |
| 2003-11-13 | 415 | 415 | 390 | 400 | 104,000 | 400 |
| 2003-11-12 | 440 | 440 | 415 | 420 | 23,000 | 420 |
| 2003-11-11 | 450 | 450 | 425 | 439 | 26,000 | 439 |
| 2003-11-10 | 445 | 460 | 440 | 455 | 64,000 | 455 |
| 2003-11-07 | 479 | 479 | 450 | 450 | 52,000 | 450 |
| 2003-11-06 | 488 | 488 | 478 | 479 | 5,000 | 479 |
| 2003-11-05 | 495 | 495 | 484 | 490 | 17,000 | 490 |
| 2003-11-04 | 490 | 490 | 484 | 484 | 3,000 | 484 |
| 2003-10-31 | 485 | 490 | 465 | 490 | 46,000 | 490 |
| 2003-10-30 | 499 | 499 | 486 | 486 | 6,000 | 486 |
| 2003-10-29 | 485 | 501 | 485 | 495 | 22,000 | 495 |
| 2003-10-28 | 496 | 496 | 485 | 485 | 23,000 | 485 |
| 2003-10-27 | 495 | 510 | 490 | 501 | 29,000 | 501 |
| 2003-10-24 | 530 | 530 | 495 | 502 | 441,000 | 502 |
| 2003-10-23 | 496 | 530 | 496 | 520 | 244,000 | 520 |
| 2003-10-22 | 493 | 515 | 493 | 501 | 48,000 | 501 |
| 2003-10-21 | 505 | 530 | 496 | 496 | 152,000 | 496 |
| 2003-10-20 | 510 | 550 | 500 | 515 | 119,000 | 515 |
| 2003-10-17 | 525 | 535 | 470 | 493 | 92,000 | 493 |
| 2003-10-16 | 476 | 530 | 476 | 515 | 197,000 | 515 |
| 2003-10-15 | 475 | 485 | 471 | 480 | 110,000 | 480 |
| 2003-10-14 | 436 | 486 | 435 | 476 | 190,000 | 476 |
| 2003-10-10 | 440 | 450 | 430 | 445 | 35,000 | 445 |
| 2003-10-09 | 440 | 440 | 432 | 440 | 79,000 | 440 |
| 2003-10-08 | 433 | 443 | 433 | 440 | 51,000 | 440 |
| 2003-10-07 | 445 | 455 | 435 | 438 | 74,000 | 438 |
| 2003-10-06 | 440 | 465 | 440 | 460 | 247,000 | 460 |
| 2003-10-03 | 440 | 446 | 430 | 445 | 172,000 | 445 |
| 2003-10-02 | 438 | 448 | 429 | 445 | 192,000 | 445 |
| 2003-10-01 | 420 | 439 | 405 | 428 | 245,000 | 428 |
| 2003-09-30 | 425 | 425 | 414 | 419 | 36,000 | 419 |
| 2003-09-29 | 405 | 429 | 405 | 429 | 46,000 | 429 |
| 2003-09-26 | 401 | 405 | 386 | 405 | 70,000 | 405 |
| 2003-09-25 | 399 | 418 | 385 | 411 | 134,000 | 411 |
| 2003-09-24 | 430 | 430 | 400 | 405 | 100,000 | 405 |
| 2003-09-22 | 430 | 449 | 430 | 433 | 829,000 | 433 |
| 2003-09-19 | 410 | 428 | 400 | 425 | 253,000 | 425 |
| 2003-09-18 | 389 | 410 | 386 | 401 | 672,000 | 401 |
| 2003-09-17 | 345 | 390 | 342 | 390 | 453,000 | 390 |
| 2003-09-16 | 346 | 355 | 342 | 345 | 127,000 | 345 |
| 2003-09-12 | 348 | 360 | 333 | 355 | 373,000 | 355 |
| 2003-09-11 | 343 | 355 | 333 | 350 | 274,000 | 350 |
| 2003-09-10 | 345 | 351 | 337 | 345 | 85,000 | 345 |
| 2003-09-09 | 381 | 385 | 346 | 360 | 274,000 | 360 |
| 2003-09-08 | 410 | 449 | 390 | 391 | 1,795,000 | 391 |
| 2003-09-05 | 320 | 400 | 311 | 380 | 471,000 | 380 |
| 2003-09-04 | 310 | 320 | 305 | 320 | 131,000 | 320 |
| 2003-09-03 | 310 | 320 | 310 | 310 | 333,000 | 310 |
| 2003-09-02 | 295 | 315 | 290 | 315 | 437,000 | 315 |
| 2003-09-01 | 261 | 296 | 261 | 296 | 181,000 | 296 |
| 2003-08-29 | 266 | 278 | 256 | 257 | 226,000 | 257 |
| 2003-08-28 | 239 | 266 | 239 | 266 | 226,000 | 266 |
| 2003-08-27 | 230 | 249 | 230 | 234 | 346,000 | 234 |
| 2003-08-26 | 222 | 238 | 222 | 233 | 55,000 | 233 |
| 2003-08-25 | 226 | 237 | 225 | 225 | 58,000 | 225 |
| 2003-08-22 | 240 | 243 | 225 | 225 | 224,000 | 225 |
| 2003-08-21 | 230 | 241 | 230 | 231 | 98,000 | 231 |
| 2003-08-20 | 225 | 230 | 225 | 230 | 37,000 | 230 |
| 2003-08-19 | 230 | 230 | 229 | 229 | 18,000 | 229 |
| 2003-08-18 | 230 | 230 | 225 | 230 | 6,000 | 230 |
| 2003-08-15 | 240 | 240 | 212 | 225 | 199,000 | 225 |
| 2003-08-14 | 240 | 242 | 239 | 240 | 188,000 | 240 |
| 2003-08-13 | 238 | 240 | 231 | 238 | 49,000 | 238 |
| 2003-08-12 | 240 | 243 | 229 | 233 | 95,000 | 233 |
| 2003-08-11 | 239 | 239 | 231 | 238 | 26,000 | 238 |
| 2003-08-08 | 228 | 240 | 228 | 238 | 224,000 | 238 |
| 2003-08-07 | 220 | 228 | 220 | 226 | 28,000 | 226 |
| 2003-08-06 | 225 | 225 | 220 | 220 | 7,000 | 220 |
| 2003-08-05 | 213 | 234 | 213 | 220 | 272,000 | 220 |
| 2003-08-04 | 218 | 218 | 216 | 217 | 62,000 | 217 |
| 2003-08-01 | 213 | 221 | 213 | 218 | 91,000 | 218 |
| 2003-07-31 | 214 | 216 | 213 | 216 | 23,000 | 216 |
| 2003-07-30 | 218 | 218 | 211 | 211 | 16,000 | 211 |
| 2003-07-29 | 215 | 218 | 211 | 218 | 23,000 | 218 |
| 2003-07-28 | 213 | 220 | 210 | 220 | 9,000 | 220 |
| 2003-07-25 | 210 | 223 | 210 | 218 | 64,000 | 218 |
| 2003-07-24 | 210 | 218 | 210 | 215 | 40,000 | 215 |
| 2003-07-23 | 213 | 213 | 213 | 213 | 5,000 | 213 |
| 2003-07-22 | 208 | 208 | 208 | 208 | 18,000 | 208 |
| 2003-07-18 | 208 | 213 | 208 | 210 | 127,000 | 210 |
| 2003-07-17 | 218 | 218 | 208 | 208 | 56,000 | 208 |
| 2003-07-16 | 221 | 221 | 215 | 215 | 32,000 | 215 |
| 2003-07-15 | 212 | 220 | 212 | 216 | 57,000 | 216 |
| 2003-07-14 | 213 | 217 | 209 | 217 | 40,000 | 217 |
| 2003-07-11 | 210 | 218 | 209 | 213 | 84,000 | 213 |
| 2003-07-10 | 207 | 215 | 205 | 210 | 119,000 | 210 |
| 2003-07-09 | 212 | 214 | 205 | 207 | 31,000 | 207 |
| 2003-07-08 | 213 | 215 | 201 | 212 | 57,000 | 212 |
| 2003-07-07 | 201 | 213 | 201 | 213 | 71,000 | 213 |
| 2003-07-04 | 198 | 205 | 195 | 205 | 128,000 | 205 |
| 2003-07-03 | 196 | 205 | 194 | 200 | 20,000 | 200 |
| 2003-07-02 | 195 | 206 | 195 | 200 | 65,000 | 200 |
| 2003-07-01 | 195 | 208 | 194 | 202 | 138,000 | 202 |
| 2003-06-30 | 187 | 200 | 185 | 200 | 42,000 | 200 |
| 2003-06-27 | 171 | 185 | 171 | 185 | 49,000 | 185 |
| 2003-06-26 | 172 | 173 | 171 | 173 | 7,000 | 173 |
| 2003-06-25 | 177 | 177 | 171 | 171 | 4,000 | 171 |
| 2003-06-24 | 168 | 180 | 168 | 177 | 40,000 | 177 |
| 2003-06-23 | 161 | 174 | 161 | 173 | 22,000 | 173 |
| 2003-06-19 | 170 | 170 | 169 | 169 | 7,000 | 169 |
| 2003-06-18 | 170 | 171 | 165 | 171 | 19,000 | 171 |
| 2003-06-17 | 169 | 173 | 166 | 172 | 13,000 | 172 |
| 2003-06-16 | 172 | 172 | 171 | 171 | 6,000 | 171 |
| 2003-06-13 | 173 | 173 | 167 | 172 | 14,000 | 172 |
| 2003-06-12 | 169 | 173 | 167 | 173 | 29,000 | 173 |
| 2003-06-11 | 166 | 170 | 160 | 169 | 34,000 | 169 |
| 2003-06-10 | 171 | 171 | 171 | 171 | 24,000 | 171 |
| 2003-06-09 | 170 | 171 | 170 | 171 | 14,000 | 171 |
| 2003-06-06 | 170 | 173 | 169 | 170 | 20,000 | 170 |
| 2003-06-05 | 169 | 173 | 169 | 173 | 9,000 | 173 |
| 2003-06-04 | 170 | 174 | 169 | 174 | 17,000 | 174 |
| 2003-06-03 | 169 | 174 | 169 | 174 | 20,000 | 174 |
| 2003-06-02 | 169 | 173 | 169 | 173 | 12,000 | 173 |
| 2003-05-30 | 176 | 179 | 171 | 173 | 18,000 | 173 |
| 2003-05-28 | 179 | 179 | 173 | 179 | 16,000 | 179 |
| 2003-05-27 | 184 | 184 | 184 | 184 | 3,000 | 184 |
| 2003-05-26 | 179 | 179 | 179 | 179 | 5,000 | 179 |
| 2003-05-23 | 179 | 184 | 179 | 184 | 12,000 | 184 |
| 2003-05-22 | 180 | 183 | 178 | 180 | 16,000 | 180 |
| 2003-05-21 | 180 | 201 | 179 | 180 | 169,000 | 180 |
| 2003-05-20 | 173 | 182 | 167 | 182 | 53,000 | 182 |
| 2003-05-19 | 181 | 181 | 178 | 178 | 6,000 | 178 |
| 2003-05-16 | 171 | 176 | 169 | 176 | 42,000 | 176 |
| 2003-05-15 | 175 | 175 | 170 | 172 | 28,000 | 172 |
| 2003-05-14 | 182 | 182 | 169 | 176 | 93,000 | 176 |
| 2003-05-13 | 186 | 186 | 178 | 183 | 37,000 | 183 |
| 2003-05-12 | 189 | 189 | 176 | 187 | 63,000 | 187 |
| 2003-05-09 | 190 | 192 | 188 | 192 | 17,000 | 192 |
| 2003-05-08 | 192 | 195 | 188 | 192 | 119,000 | 192 |
| 2003-05-07 | 193 | 193 | 188 | 193 | 8,000 | 193 |
| 2003-05-06 | 199 | 199 | 194 | 194 | 8,000 | 194 |
| 2003-05-02 | 195 | 203 | 193 | 202 | 36,000 | 202 |
| 2003-05-01 | 204 | 208 | 188 | 205 | 14,000 | 205 |
| 2003-04-30 | 206 | 209 | 204 | 209 | 206,000 | 209 |
| 2003-04-28 | 207 | 207 | 206 | 206 | 21,000 | 206 |
| 2003-04-25 | 205 | 215 | 205 | 215 | 362,000 | 215 |
| 2003-04-24 | 218 | 218 | 210 | 210 | 34,000 | 210 |
| 2003-04-22 | 213 | 219 | 213 | 219 | 31,000 | 219 |
| 2003-04-21 | 210 | 226 | 210 | 215 | 298,000 | 215 |
| 2003-04-18 | 208 | 210 | 205 | 205 | 84,000 | 205 |
| 2003-04-17 | 208 | 212 | 207 | 207 | 23,000 | 207 |
| 2003-04-16 | 208 | 213 | 208 | 209 | 15,000 | 209 |
| 2003-04-15 | 210 | 210 | 207 | 207 | 7,000 | 207 |
| 2003-04-14 | 213 | 213 | 207 | 208 | 20,000 | 208 |
| 2003-04-11 | 209 | 218 | 209 | 218 | 16,000 | 218 |
| 2003-04-10 | 217 | 217 | 211 | 214 | 8,000 | 214 |
| 2003-04-09 | 217 | 217 | 217 | 217 | 2,000 | 217 |
| 2003-04-08 | 218 | 219 | 208 | 215 | 33,000 | 215 |
| 2003-04-07 | 203 | 220 | 203 | 218 | 61,000 | 218 |
| 2003-04-04 | 215 | 215 | 206 | 206 | 54,000 | 206 |
| 2003-04-03 | 216 | 216 | 215 | 215 | 19,000 | 215 |
| 2003-04-02 | 222 | 228 | 216 | 220 | 76,000 | 220 |
| 2003-04-01 | 220 | 228 | 218 | 218 | 53,000 | 218 |
| 2003-03-31 | 219 | 220 | 217 | 218 | 19,000 | 218 |
| 2003-03-28 | 220 | 225 | 215 | 220 | 57,000 | 220 |
| 2003-03-27 | 220 | 224 | 220 | 220 | 26,000 | 220 |
| 2003-03-26 | 216 | 220 | 216 | 218 | 18,000 | 218 |
| 2003-03-25 | 229 | 229 | 217 | 220 | 218,000 | 220 |
| 2003-03-24 | 225 | 233 | 217 | 225 | 403,000 | 225 |
| 2003-03-20 | 217 | 222 | 207 | 222 | 159,000 | 222 |
| 2003-03-19 | 222 | 228 | 216 | 224 | 210,000 | 224 |
| 2003-03-18 | 221 | 228 | 210 | 225 | 605,000 | 225 |
| 2003-03-17 | 222 | 232 | 221 | 221 | 774,000 | 221 |
| 2003-03-14 | 219 | 234 | 219 | 221 | 499,000 | 221 |
| 2003-03-13 | 217 | 220 | 210 | 218 | 213,000 | 218 |
| 2003-03-12 | 190 | 212 | 190 | 212 | 243,000 | 212 |
| 2003-03-11 | 176 | 201 | 176 | 193 | 136,000 | 193 |
| 2003-03-10 | 207 | 207 | 185 | 187 | 179,000 | 187 |
| 2003-03-07 | 223 | 224 | 210 | 210 | 184,000 | 210 |
| 2003-03-06 | 218 | 220 | 217 | 220 | 26,000 | 220 |
| 2003-03-05 | 218 | 224 | 216 | 218 | 100,000 | 218 |
| 2003-03-04 | 216 | 223 | 216 | 220 | 123,000 | 220 |
| 2003-03-03 | 217 | 227 | 217 | 218 | 139,000 | 218 |
| 2003-02-28 | 219 | 225 | 217 | 220 | 130,000 | 220 |
| 2003-02-27 | 212 | 223 | 209 | 219 | 191,000 | 219 |
| 2003-02-26 | 211 | 216 | 208 | 208 | 92,000 | 208 |
| 2003-02-25 | 219 | 219 | 211 | 213 | 42,000 | 213 |
| 2003-02-24 | 225 | 225 | 212 | 219 | 152,000 | 219 |
| 2003-02-21 | 215 | 223 | 214 | 222 | 125,000 | 222 |
| 2003-02-20 | 216 | 217 | 213 | 216 | 123,000 | 216 |
| 2003-02-19 | 222 | 224 | 218 | 218 | 112,000 | 218 |
| 2003-02-18 | 219 | 221 | 216 | 220 | 120,000 | 220 |
| 2003-02-17 | 214 | 222 | 211 | 220 | 442,000 | 220 |
| 2003-02-14 | 205 | 213 | 205 | 213 | 133,000 | 213 |
| 2003-02-13 | 214 | 214 | 207 | 207 | 78,000 | 207 |
| 2003-02-12 | 200 | 214 | 200 | 214 | 232,000 | 214 |
| 2003-02-10 | 199 | 202 | 198 | 202 | 34,000 | 202 |
| 2003-02-07 | 200 | 202 | 198 | 202 | 19,000 | 202 |
| 2003-02-06 | 193 | 202 | 193 | 202 | 61,000 | 202 |
| 2003-02-05 | 193 | 195 | 193 | 193 | 38,000 | 193 |
| 2003-02-04 | 204 | 204 | 193 | 193 | 115,000 | 193 |
| 2003-02-03 | 196 | 209 | 196 | 199 | 128,000 | 199 |
| 2003-01-31 | 200 | 204 | 196 | 196 | 54,000 | 196 |
| 2003-01-30 | 195 | 205 | 191 | 200 | 201,000 | 200 |
| 2003-01-29 | 195 | 197 | 191 | 195 | 52,000 | 195 |
| 2003-01-28 | 195 | 197 | 189 | 197 | 76,000 | 197 |
| 2003-01-27 | 195 | 198 | 189 | 195 | 68,000 | 195 |
| 2003-01-24 | 193 | 196 | 189 | 196 | 101,000 | 196 |
| 2003-01-23 | 196 | 199 | 189 | 189 | 129,000 | 189 |
| 2003-01-22 | 201 | 201 | 196 | 198 | 61,000 | 198 |
| 2003-01-21 | 201 | 201 | 196 | 200 | 152,000 | 200 |
| 2003-01-20 | 199 | 209 | 197 | 203 | 110,000 | 203 |
| 2003-01-17 | 192 | 200 | 190 | 200 | 141,000 | 200 |
| 2003-01-16 | 188 | 198 | 186 | 187 | 100,000 | 187 |
| 2003-01-15 | 197 | 205 | 192 | 193 | 233,000 | 193 |
| 2003-01-14 | 192 | 205 | 192 | 202 | 588,000 | 202 |
| 2003-01-10 | 189 | 196 | 188 | 192 | 568,000 | 192 |
| 2003-01-09 | 181 | 190 | 179 | 189 | 268,000 | 189 |
| 2003-01-08 | 173 | 182 | 173 | 182 | 107,000 | 182 |
| 2003-01-07 | 178 | 178 | 175 | 175 | 25,000 | 175 |
| 2003-01-06 | 171 | 178 | 171 | 178 | 21,000 | 178 |
分割・併合履歴 ： なし