6495 (株)宮入バルブ製作所 の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 702 | 717 | 694 | 717 | 21,000 | 717 |
| 2005-12-29 | 702 | 705 | 691 | 703 | 10,900 | 703 |
| 2005-12-28 | 704 | 706 | 694 | 705 | 5,100 | 705 |
| 2005-12-27 | 700 | 710 | 695 | 704 | 22,400 | 704 |
| 2005-12-26 | 710 | 714 | 695 | 703 | 6,400 | 703 |
| 2005-12-22 | 700 | 712 | 690 | 708 | 31,100 | 708 |
| 2005-12-21 | 703 | 703 | 689 | 702 | 16,800 | 702 |
| 2005-12-20 | 710 | 715 | 703 | 713 | 5,100 | 713 |
| 2005-12-19 | 670 | 745 | 670 | 712 | 23,300 | 712 |
| 2005-12-16 | 669 | 672 | 669 | 672 | 17,100 | 672 |
| 2005-12-15 | 660 | 673 | 660 | 670 | 5,900 | 670 |
| 2005-12-14 | 673 | 673 | 673 | 673 | 100 | 673 |
| 2005-12-13 | 670 | 677 | 665 | 676 | 10,300 | 676 |
| 2005-12-12 | 677 | 680 | 669 | 678 | 21,600 | 678 |
| 2005-12-09 | 680 | 680 | 667 | 678 | 15,200 | 678 |
| 2005-12-08 | 680 | 680 | 680 | 680 | 600 | 680 |
| 2005-12-07 | 680 | 688 | 670 | 679 | 19,400 | 679 |
| 2005-12-06 | 685 | 685 | 670 | 684 | 7,900 | 684 |
| 2005-12-05 | 680 | 688 | 668 | 688 | 22,000 | 688 |
| 2005-12-02 | 665 | 680 | 632 | 680 | 20,400 | 680 |
| 2005-12-01 | 680 | 680 | 666 | 677 | 28,800 | 677 |
| 2005-11-30 | 682 | 684 | 682 | 684 | 14,200 | 684 |
| 2005-11-29 | 673 | 683 | 673 | 681 | 3,700 | 681 |
| 2005-11-28 | 677 | 687 | 677 | 683 | 900 | 683 |
| 2005-11-25 | 683 | 685 | 672 | 672 | 12,600 | 672 |
| 2005-11-24 | 689 | 689 | 677 | 682 | 6,900 | 682 |
| 2005-11-22 | 688 | 689 | 688 | 689 | 6,800 | 689 |
| 2005-11-21 | 689 | 689 | 682 | 689 | 1,800 | 689 |
| 2005-11-18 | 677 | 689 | 667 | 689 | 14,500 | 689 |
| 2005-11-17 | 688 | 688 | 678 | 678 | 2,600 | 678 |
| 2005-11-16 | 677 | 686 | 677 | 686 | 800 | 686 |
| 2005-11-15 | 689 | 689 | 670 | 687 | 33,200 | 687 |
| 2005-11-14 | 690 | 690 | 670 | 690 | 7,500 | 690 |
| 2005-11-11 | 690 | 690 | 690 | 690 | 28,300 | 690 |
| 2005-11-10 | 688 | 690 | 679 | 690 | 8,400 | 690 |
| 2005-11-09 | 694 | 694 | 685 | 693 | 2,900 | 693 |
| 2005-11-08 | 681 | 695 | 663 | 695 | 15,700 | 695 |
| 2005-11-07 | 690 | 694 | 690 | 693 | 4,200 | 693 |
| 2005-11-04 | 698 | 700 | 678 | 695 | 33,800 | 695 |
| 2005-11-02 | 693 | 700 | 690 | 699 | 16,600 | 699 |
| 2005-11-01 | 694 | 694 | 694 | 694 | 500 | 694 |
| 2005-10-31 | 693 | 695 | 685 | 694 | 9,500 | 694 |
| 2005-10-28 | 694 | 695 | 675 | 695 | 10,100 | 695 |
| 2005-10-27 | 680 | 700 | 680 | 699 | 5,700 | 699 |
| 2005-10-25 | 700 | 710 | 700 | 700 | 24,400 | 700 |
| 2005-10-21 | 698 | 700 | 698 | 700 | 7,600 | 700 |
| 2005-10-20 | 699 | 700 | 689 | 698 | 5,200 | 698 |
| 2005-10-19 | 710 | 713 | 700 | 700 | 6,500 | 700 |
| 2005-10-18 | 700 | 715 | 700 | 714 | 43,700 | 714 |
| 2005-10-17 | 691 | 699 | 671 | 689 | 10,500 | 689 |
| 2005-10-14 | 688 | 694 | 676 | 689 | 26,300 | 689 |
| 2005-10-13 | 686 | 690 | 680 | 689 | 4,600 | 689 |
| 2005-10-12 | 688 | 690 | 678 | 686 | 24,800 | 686 |
| 2005-10-11 | 681 | 688 | 681 | 688 | 5,000 | 688 |
| 2005-10-07 | 663 | 689 | 663 | 689 | 34,000 | 689 |
| 2005-10-06 | 659 | 672 | 659 | 668 | 13,300 | 668 |
| 2005-10-05 | 662 | 671 | 662 | 669 | 3,100 | 669 |
| 2005-10-04 | 658 | 672 | 657 | 672 | 15,000 | 672 |
| 2005-10-03 | 661 | 676 | 656 | 674 | 5,700 | 674 |
| 2005-09-30 | 657 | 671 | 651 | 671 | 74,000 | 671 |
| 2005-09-29 | 660 | 665 | 648 | 658 | 40,000 | 658 |
| 2005-09-28 | 667 | 667 | 649 | 660 | 60,000 | 660 |
| 2005-09-27 | 666 | 668 | 658 | 667 | 20,000 | 667 |
| 2005-09-26 | 679 | 679 | 666 | 666 | 4,000 | 666 |
| 2005-09-22 | 677 | 685 | 663 | 679 | 35,000 | 679 |
| 2005-09-21 | 690 | 690 | 660 | 677 | 20,000 | 677 |
| 2005-09-20 | 676 | 688 | 676 | 686 | 18,000 | 686 |
| 2005-09-16 | 691 | 700 | 676 | 676 | 127,000 | 676 |
| 2005-09-15 | 691 | 699 | 690 | 691 | 16,000 | 691 |
| 2005-09-14 | 716 | 716 | 690 | 701 | 67,000 | 701 |
| 2005-09-13 | 712 | 716 | 712 | 715 | 17,000 | 715 |
| 2005-09-12 | 690 | 720 | 690 | 713 | 59,000 | 713 |
| 2005-09-09 | 694 | 700 | 690 | 700 | 59,000 | 700 |
| 2005-09-08 | 675 | 700 | 675 | 700 | 36,000 | 700 |
| 2005-09-07 | 675 | 690 | 660 | 690 | 21,000 | 690 |
| 2005-09-06 | 690 | 690 | 660 | 675 | 31,000 | 675 |
| 2005-09-05 | 695 | 700 | 690 | 690 | 4,000 | 690 |
| 2005-09-02 | 697 | 700 | 694 | 694 | 19,000 | 694 |
| 2005-09-01 | 690 | 698 | 690 | 698 | 8,000 | 698 |
| 2005-08-31 | 688 | 690 | 680 | 690 | 13,000 | 690 |
| 2005-08-30 | 690 | 690 | 680 | 688 | 28,000 | 688 |
| 2005-08-29 | 682 | 690 | 682 | 690 | 7,000 | 690 |
| 2005-08-26 | 697 | 698 | 685 | 692 | 17,000 | 692 |
| 2005-08-25 | 690 | 700 | 690 | 699 | 11,000 | 699 |
| 2005-08-24 | 687 | 697 | 681 | 691 | 15,000 | 691 |
| 2005-08-23 | 697 | 699 | 690 | 697 | 6,000 | 697 |
| 2005-08-22 | 700 | 700 | 680 | 699 | 8,000 | 699 |
| 2005-08-19 | 690 | 703 | 690 | 703 | 10,000 | 703 |
| 2005-08-18 | 699 | 705 | 699 | 705 | 6,000 | 705 |
| 2005-08-17 | 690 | 710 | 690 | 700 | 41,000 | 700 |
| 2005-08-16 | 675 | 694 | 675 | 690 | 20,000 | 690 |
| 2005-08-15 | 679 | 686 | 679 | 685 | 26,000 | 685 |
| 2005-08-12 | 679 | 680 | 669 | 678 | 6,000 | 678 |
| 2005-08-11 | 667 | 677 | 667 | 677 | 6,000 | 677 |
| 2005-08-10 | 664 | 669 | 654 | 663 | 21,000 | 663 |
| 2005-08-09 | 670 | 680 | 660 | 665 | 23,000 | 665 |
| 2005-08-08 | 660 | 670 | 660 | 669 | 10,000 | 669 |
| 2005-08-05 | 662 | 663 | 650 | 662 | 42,000 | 662 |
| 2005-08-04 | 667 | 670 | 652 | 660 | 16,000 | 660 |
| 2005-08-03 | 656 | 670 | 656 | 667 | 37,000 | 667 |
| 2005-08-02 | 656 | 666 | 656 | 666 | 5,000 | 666 |
| 2005-08-01 | 673 | 675 | 659 | 666 | 14,000 | 666 |
| 2005-07-29 | 675 | 679 | 654 | 665 | 25,000 | 665 |
| 2005-07-28 | 666 | 666 | 666 | 666 | 1,000 | 666 |
| 2005-07-27 | 666 | 666 | 655 | 665 | 9,000 | 665 |
| 2005-07-26 | 669 | 678 | 659 | 661 | 15,000 | 661 |
| 2005-07-25 | 670 | 679 | 660 | 675 | 35,000 | 675 |
| 2005-07-22 | 678 | 680 | 665 | 680 | 51,000 | 680 |
| 2005-07-21 | 674 | 690 | 669 | 680 | 46,000 | 680 |
| 2005-07-20 | 674 | 688 | 670 | 688 | 62,000 | 688 |
| 2005-07-19 | 649 | 710 | 649 | 674 | 42,000 | 674 |
| 2005-07-15 | 645 | 650 | 639 | 645 | 17,000 | 645 |
| 2005-07-14 | 641 | 650 | 641 | 650 | 5,000 | 650 |
| 2005-07-13 | 653 | 653 | 643 | 650 | 5,000 | 650 |
| 2005-07-12 | 652 | 656 | 645 | 656 | 21,000 | 656 |
| 2005-07-11 | 664 | 664 | 644 | 662 | 19,000 | 662 |
| 2005-07-08 | 655 | 665 | 655 | 665 | 10,000 | 665 |
| 2005-07-07 | 661 | 663 | 643 | 661 | 72,000 | 661 |
| 2005-07-06 | 669 | 669 | 659 | 666 | 7,000 | 666 |
| 2005-07-05 | 665 | 665 | 665 | 665 | 10,000 | 665 |
| 2005-07-04 | 656 | 666 | 656 | 665 | 7,000 | 665 |
| 2005-07-01 | 669 | 669 | 659 | 666 | 10,000 | 666 |
| 2005-06-30 | 661 | 666 | 660 | 666 | 14,000 | 666 |
| 2005-06-29 | 660 | 666 | 660 | 666 | 4,000 | 666 |
| 2005-06-28 | 668 | 668 | 668 | 668 | 1,000 | 668 |
| 2005-06-27 | 670 | 670 | 670 | 670 | 1,000 | 670 |
| 2005-06-24 | 670 | 670 | 650 | 660 | 10,000 | 660 |
| 2005-06-23 | 669 | 670 | 665 | 665 | 6,000 | 665 |
| 2005-06-22 | 671 | 671 | 660 | 660 | 3,000 | 660 |
| 2005-06-21 | 675 | 675 | 660 | 674 | 14,000 | 674 |
| 2005-06-20 | 684 | 684 | 677 | 677 | 4,000 | 677 |
| 2005-06-17 | 676 | 682 | 675 | 682 | 3,000 | 682 |
| 2005-06-16 | 680 | 689 | 665 | 688 | 42,000 | 688 |
| 2005-06-15 | 685 | 692 | 670 | 692 | 26,000 | 692 |
| 2005-06-14 | 680 | 697 | 672 | 695 | 45,000 | 695 |
| 2005-06-13 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 2005-06-10 | 679 | 700 | 679 | 700 | 31,000 | 700 |
| 2005-06-07 | 690 | 690 | 690 | 690 | 3,000 | 690 |
| 2005-06-06 | 699 | 700 | 689 | 700 | 17,000 | 700 |
| 2005-06-03 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 2005-06-02 | 699 | 699 | 699 | 699 | 4,000 | 699 |
| 2005-06-01 | 702 | 703 | 699 | 699 | 25,000 | 699 |
| 2005-05-31 | 703 | 703 | 700 | 702 | 33,000 | 702 |
| 2005-05-30 | 703 | 705 | 686 | 705 | 40,000 | 705 |
| 2005-05-27 | 682 | 705 | 682 | 703 | 41,000 | 703 |
| 2005-05-26 | 689 | 694 | 680 | 690 | 15,000 | 690 |
| 2005-05-25 | 694 | 698 | 685 | 694 | 49,000 | 694 |
| 2005-05-24 | 697 | 698 | 687 | 697 | 15,000 | 697 |
| 2005-05-23 | 695 | 697 | 695 | 697 | 3,000 | 697 |
| 2005-05-20 | 695 | 710 | 685 | 703 | 60,000 | 703 |
| 2005-05-19 | 704 | 704 | 685 | 685 | 3,000 | 685 |
| 2005-05-18 | 689 | 705 | 689 | 704 | 41,000 | 704 |
| 2005-05-17 | 699 | 710 | 699 | 700 | 20,000 | 700 |
| 2005-05-16 | 700 | 700 | 700 | 700 | 77,000 | 700 |
| 2005-05-13 | 704 | 713 | 701 | 710 | 41,000 | 710 |
| 2005-05-12 | 713 | 714 | 713 | 714 | 48,000 | 714 |
| 2005-05-11 | 714 | 714 | 714 | 714 | 6,000 | 714 |
| 2005-05-10 | 714 | 715 | 711 | 715 | 57,000 | 715 |
| 2005-05-09 | 720 | 725 | 715 | 715 | 12,000 | 715 |
| 2005-05-06 | 720 | 720 | 720 | 720 | 6,000 | 720 |
| 2005-05-02 | 706 | 720 | 706 | 720 | 22,000 | 720 |
| 2005-04-28 | 706 | 707 | 706 | 706 | 22,000 | 706 |
| 2005-04-27 | 699 | 707 | 698 | 707 | 31,000 | 707 |
| 2005-04-26 | 708 | 708 | 708 | 708 | 1,000 | 708 |
| 2005-04-25 | 711 | 719 | 701 | 701 | 7,000 | 701 |
| 2005-04-22 | 705 | 730 | 700 | 711 | 59,000 | 711 |
| 2005-04-21 | 693 | 709 | 666 | 709 | 160,000 | 709 |
| 2005-04-20 | 707 | 707 | 690 | 703 | 48,000 | 703 |
| 2005-04-19 | 709 | 710 | 700 | 710 | 41,000 | 710 |
| 2005-04-18 | 733 | 733 | 710 | 719 | 45,000 | 719 |
| 2005-04-15 | 729 | 743 | 729 | 743 | 10,000 | 743 |
| 2005-04-14 | 738 | 740 | 720 | 739 | 121,000 | 739 |
| 2005-04-13 | 746 | 746 | 732 | 740 | 53,000 | 740 |
| 2005-04-12 | 748 | 750 | 738 | 749 | 135,000 | 749 |
| 2005-04-11 | 740 | 759 | 739 | 754 | 67,000 | 754 |
| 2005-04-08 | 769 | 769 | 749 | 765 | 126,000 | 765 |
| 2005-04-07 | 769 | 773 | 759 | 773 | 55,000 | 773 |
| 2005-04-06 | 782 | 783 | 754 | 774 | 35,000 | 774 |
| 2005-04-05 | 788 | 788 | 774 | 785 | 29,000 | 785 |
| 2005-04-04 | 776 | 793 | 776 | 789 | 114,000 | 789 |
| 2005-04-01 | 780 | 785 | 760 | 777 | 133,000 | 777 |
| 2005-03-31 | 757 | 790 | 750 | 790 | 67,000 | 790 |
| 2005-03-30 | 769 | 769 | 757 | 767 | 18,000 | 767 |
| 2005-03-29 | 783 | 793 | 769 | 772 | 53,000 | 772 |
| 2005-03-28 | 790 | 815 | 760 | 783 | 110,000 | 783 |
| 2005-03-25 | 808 | 818 | 799 | 810 | 66,000 | 810 |
| 2005-03-24 | 799 | 822 | 799 | 810 | 36,000 | 810 |
| 2005-03-23 | 815 | 815 | 805 | 809 | 30,000 | 809 |
| 2005-03-22 | 811 | 823 | 800 | 819 | 52,000 | 819 |
| 2005-03-18 | 786 | 811 | 772 | 811 | 52,000 | 811 |
| 2005-03-17 | 796 | 796 | 780 | 794 | 56,000 | 794 |
| 2005-03-16 | 750 | 803 | 750 | 798 | 158,000 | 798 |
| 2005-03-15 | 717 | 750 | 717 | 750 | 69,000 | 750 |
| 2005-03-14 | 705 | 744 | 701 | 737 | 185,000 | 737 |
| 2005-03-11 | 678 | 707 | 660 | 700 | 320,000 | 700 |
| 2005-03-10 | 671 | 688 | 660 | 688 | 193,000 | 688 |
| 2005-03-09 | 680 | 680 | 660 | 679 | 226,000 | 679 |
| 2005-03-08 | 660 | 680 | 659 | 680 | 320,000 | 680 |
| 2005-03-07 | 660 | 670 | 645 | 670 | 261,000 | 670 |
| 2005-03-04 | 678 | 678 | 658 | 675 | 27,000 | 675 |
| 2005-03-03 | 683 | 683 | 681 | 681 | 94,000 | 681 |
| 2005-03-02 | 663 | 673 | 663 | 673 | 18,000 | 673 |
| 2005-02-28 | 669 | 679 | 669 | 675 | 8,000 | 675 |
| 2005-02-25 | 670 | 680 | 669 | 679 | 8,000 | 679 |
| 2005-02-24 | 685 | 687 | 685 | 687 | 7,000 | 687 |
| 2005-02-23 | 692 | 692 | 678 | 688 | 9,000 | 688 |
| 2005-02-22 | 695 | 695 | 695 | 695 | 1,000 | 695 |
| 2005-02-21 | 697 | 705 | 697 | 698 | 8,000 | 698 |
| 2005-02-18 | 676 | 680 | 667 | 677 | 13,000 | 677 |
| 2005-02-17 | 678 | 678 | 668 | 675 | 24,000 | 675 |
| 2005-02-16 | 679 | 679 | 679 | 679 | 17,000 | 679 |
| 2005-02-15 | 688 | 688 | 682 | 687 | 19,000 | 687 |
| 2005-02-14 | 693 | 700 | 688 | 698 | 19,000 | 698 |
| 2005-02-10 | 675 | 699 | 675 | 698 | 39,000 | 698 |
| 2005-02-09 | 695 | 700 | 695 | 699 | 12,000 | 699 |
| 2005-02-08 | 702 | 710 | 680 | 695 | 35,000 | 695 |
| 2005-02-07 | 700 | 716 | 689 | 702 | 39,000 | 702 |
| 2005-02-04 | 684 | 690 | 684 | 690 | 29,000 | 690 |
| 2005-02-03 | 684 | 700 | 684 | 694 | 10,000 | 694 |
| 2005-02-02 | 690 | 700 | 685 | 694 | 24,000 | 694 |
| 2005-02-01 | 690 | 700 | 690 | 700 | 17,000 | 700 |
| 2005-01-31 | 693 | 710 | 690 | 707 | 53,000 | 707 |
| 2005-01-28 | 703 | 703 | 703 | 703 | 17,000 | 703 |
| 2005-01-27 | 705 | 714 | 690 | 708 | 30,000 | 708 |
| 2005-01-26 | 707 | 723 | 700 | 709 | 32,000 | 709 |
| 2005-01-25 | 713 | 720 | 698 | 717 | 15,000 | 717 |
| 2005-01-24 | 709 | 725 | 695 | 723 | 45,000 | 723 |
| 2005-01-21 | 715 | 740 | 710 | 719 | 125,000 | 719 |
| 2005-01-20 | 661 | 720 | 660 | 714 | 58,000 | 714 |
| 2005-01-19 | 650 | 671 | 640 | 671 | 94,000 | 671 |
| 2005-01-18 | 630 | 656 | 625 | 655 | 40,000 | 655 |
| 2005-01-17 | 615 | 632 | 615 | 630 | 96,000 | 630 |
| 2005-01-14 | 612 | 636 | 610 | 618 | 216,000 | 618 |
| 2005-01-13 | 615 | 620 | 610 | 615 | 71,000 | 615 |
| 2005-01-12 | 598 | 614 | 596 | 614 | 32,000 | 614 |
| 2005-01-11 | 591 | 600 | 591 | 597 | 43,000 | 597 |
| 2005-01-07 | 610 | 610 | 570 | 588 | 61,000 | 588 |
| 2005-01-06 | 605 | 610 | 590 | 605 | 46,000 | 605 |
| 2005-01-05 | 613 | 620 | 600 | 615 | 32,000 | 615 |
| 2005-01-04 | 612 | 615 | 610 | 615 | 10,000 | 615 |
分割・併合履歴 ： なし