6495 (株)宮入バルブ製作所 の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-28 | 668 | 669 | 668 | 669 | 6,900 | 669 |
| 2006-12-27 | 668 | 668 | 668 | 668 | 5,000 | 668 |
| 2006-12-26 | 669 | 669 | 669 | 669 | 11,100 | 669 |
| 2006-12-22 | 665 | 670 | 665 | 670 | 7,100 | 670 |
| 2006-12-21 | 670 | 671 | 670 | 671 | 1,800 | 671 |
| 2006-12-20 | 669 | 680 | 668 | 680 | 34,500 | 680 |
| 2006-12-19 | 669 | 669 | 669 | 669 | 11,100 | 669 |
| 2006-12-18 | 670 | 670 | 670 | 670 | 10,000 | 670 |
| 2006-12-15 | 673 | 679 | 666 | 679 | 8,800 | 679 |
| 2006-12-14 | 670 | 680 | 667 | 675 | 9,700 | 675 |
| 2006-12-13 | 680 | 680 | 680 | 680 | 24,000 | 680 |
| 2006-12-12 | 678 | 682 | 678 | 680 | 4,200 | 680 |
| 2006-12-11 | 686 | 686 | 675 | 680 | 32,600 | 680 |
| 2006-12-08 | 672 | 688 | 672 | 686 | 6,300 | 686 |
| 2006-12-07 | 674 | 688 | 674 | 684 | 29,000 | 684 |
| 2006-12-06 | 684 | 684 | 674 | 684 | 3,300 | 684 |
| 2006-12-05 | 685 | 686 | 685 | 686 | 23,600 | 686 |
| 2006-12-04 | 678 | 686 | 670 | 685 | 11,600 | 685 |
| 2006-12-01 | 675 | 688 | 670 | 688 | 12,900 | 688 |
| 2006-11-30 | 677 | 686 | 676 | 684 | 18,300 | 684 |
| 2006-11-29 | 687 | 687 | 687 | 687 | 4,000 | 687 |
| 2006-11-28 | 679 | 687 | 679 | 687 | 2,100 | 687 |
| 2006-11-27 | 688 | 689 | 688 | 689 | 2,100 | 689 |
| 2006-11-24 | 688 | 689 | 688 | 689 | 66,800 | 689 |
| 2006-11-22 | 686 | 688 | 686 | 688 | 27,100 | 688 |
| 2006-11-21 | 676 | 686 | 672 | 686 | 27,100 | 686 |
| 2006-11-20 | 688 | 688 | 676 | 676 | 7,300 | 676 |
| 2006-11-17 | 689 | 689 | 689 | 689 | 3,200 | 689 |
| 2006-11-16 | 689 | 690 | 689 | 690 | 1,300 | 690 |
| 2006-11-15 | 689 | 689 | 679 | 688 | 21,300 | 688 |
| 2006-11-14 | 688 | 689 | 688 | 689 | 2,100 | 689 |
| 2006-11-13 | 688 | 688 | 688 | 688 | 2,000 | 688 |
| 2006-11-10 | 689 | 689 | 680 | 689 | 16,500 | 689 |
| 2006-11-09 | 689 | 689 | 689 | 689 | 17,000 | 689 |
| 2006-11-08 | 674 | 689 | 674 | 689 | 13,100 | 689 |
| 2006-11-07 | 674 | 674 | 674 | 674 | 9,600 | 674 |
| 2006-11-06 | 656 | 679 | 656 | 679 | 9,200 | 679 |
| 2006-11-02 | 663 | 670 | 656 | 666 | 2,700 | 666 |
| 2006-11-01 | 676 | 676 | 651 | 663 | 20,000 | 663 |
| 2006-10-31 | 685 | 695 | 641 | 676 | 25,100 | 676 |
| 2006-10-30 | 695 | 695 | 695 | 695 | 100 | 695 |
| 2006-10-27 | 686 | 686 | 686 | 686 | 10,100 | 686 |
| 2006-10-25 | 689 | 689 | 689 | 689 | 4,500 | 689 |
| 2006-10-24 | 677 | 694 | 677 | 694 | 7,700 | 694 |
| 2006-10-23 | 682 | 682 | 672 | 677 | 5,100 | 677 |
| 2006-10-20 | 687 | 689 | 687 | 689 | 1,100 | 689 |
| 2006-10-19 | 683 | 689 | 675 | 689 | 16,600 | 689 |
| 2006-10-18 | 687 | 687 | 677 | 686 | 7,700 | 686 |
| 2006-10-17 | 688 | 688 | 687 | 687 | 11,100 | 687 |
| 2006-10-16 | 681 | 690 | 678 | 689 | 4,400 | 689 |
| 2006-10-13 | 671 | 681 | 671 | 681 | 3,300 | 681 |
| 2006-10-12 | 662 | 677 | 660 | 671 | 10,400 | 671 |
| 2006-10-11 | 687 | 688 | 665 | 672 | 22,800 | 672 |
| 2006-10-10 | 686 | 688 | 686 | 688 | 22,400 | 688 |
| 2006-10-06 | 687 | 688 | 687 | 688 | 14,400 | 688 |
| 2006-10-05 | 699 | 699 | 699 | 699 | 400 | 699 |
| 2006-10-04 | 684 | 693 | 683 | 691 | 1,800 | 691 |
| 2006-10-03 | 688 | 694 | 688 | 694 | 2,000 | 694 |
| 2006-10-02 | 694 | 700 | 690 | 695 | 86,400 | 695 |
| 2006-09-29 | 687 | 700 | 680 | 700 | 20,100 | 700 |
| 2006-09-28 | 670 | 688 | 660 | 687 | 37,300 | 687 |
| 2006-09-27 | 653 | 695 | 653 | 680 | 10,200 | 680 |
| 2006-09-26 | 653 | 655 | 653 | 655 | 14,000 | 655 |
| 2006-09-25 | 647 | 660 | 647 | 660 | 1,100 | 660 |
| 2006-09-22 | 651 | 651 | 641 | 647 | 5,100 | 647 |
| 2006-09-21 | 654 | 654 | 654 | 654 | 4,000 | 654 |
| 2006-09-19 | 658 | 658 | 658 | 658 | 100 | 658 |
| 2006-09-15 | 659 | 659 | 659 | 659 | 19,100 | 659 |
| 2006-09-14 | 656 | 660 | 656 | 660 | 129,400 | 660 |
| 2006-09-13 | 656 | 656 | 656 | 656 | 11,000 | 656 |
| 2006-09-12 | 656 | 656 | 656 | 656 | 10,000 | 656 |
| 2006-09-11 | 657 | 657 | 657 | 657 | 2,000 | 657 |
| 2006-09-08 | 663 | 663 | 659 | 660 | 5,900 | 660 |
| 2006-09-07 | 661 | 665 | 655 | 665 | 3,400 | 665 |
| 2006-09-06 | 664 | 664 | 664 | 664 | 2,000 | 664 |
| 2006-09-05 | 665 | 665 | 665 | 665 | 15,400 | 665 |
| 2006-09-04 | 665 | 665 | 665 | 665 | 100 | 665 |
| 2006-09-01 | 670 | 670 | 658 | 666 | 4,400 | 666 |
| 2006-08-31 | 670 | 670 | 661 | 661 | 1,000 | 661 |
| 2006-08-29 | 671 | 671 | 671 | 671 | 100 | 671 |
| 2006-08-28 | 666 | 670 | 664 | 670 | 3,000 | 670 |
| 2006-08-25 | 669 | 669 | 669 | 669 | 600 | 669 |
| 2006-08-24 | 678 | 680 | 660 | 673 | 3,900 | 673 |
| 2006-08-23 | 669 | 685 | 668 | 683 | 7,800 | 683 |
| 2006-08-22 | 662 | 669 | 661 | 665 | 4,100 | 665 |
| 2006-08-21 | 665 | 672 | 665 | 666 | 1,700 | 666 |
| 2006-08-18 | 672 | 672 | 659 | 665 | 14,200 | 665 |
| 2006-08-16 | 670 | 674 | 664 | 673 | 8,700 | 673 |
| 2006-08-15 | 672 | 674 | 672 | 674 | 20,300 | 674 |
| 2006-08-10 | 674 | 675 | 660 | 675 | 21,100 | 675 |
| 2006-08-09 | 670 | 674 | 661 | 674 | 28,900 | 674 |
| 2006-08-08 | 672 | 673 | 650 | 671 | 26,800 | 671 |
| 2006-08-07 | 675 | 675 | 674 | 674 | 2,900 | 674 |
| 2006-08-04 | 675 | 675 | 665 | 675 | 900 | 675 |
| 2006-08-03 | 669 | 669 | 669 | 669 | 16,000 | 669 |
| 2006-08-02 | 674 | 674 | 672 | 672 | 5,100 | 672 |
| 2006-08-01 | 679 | 680 | 670 | 675 | 2,600 | 675 |
| 2006-07-31 | 678 | 680 | 675 | 680 | 1,300 | 680 |
| 2006-07-28 | 673 | 673 | 673 | 673 | 100 | 673 |
| 2006-07-26 | 670 | 675 | 670 | 675 | 11,200 | 675 |
| 2006-07-25 | 674 | 674 | 674 | 674 | 14,000 | 674 |
| 2006-07-24 | 670 | 674 | 669 | 674 | 1,800 | 674 |
| 2006-07-21 | 669 | 669 | 669 | 669 | 300 | 669 |
| 2006-07-20 | 668 | 668 | 666 | 666 | 70,000 | 666 |
| 2006-07-19 | 660 | 669 | 660 | 669 | 56,000 | 669 |
| 2006-07-18 | 684 | 685 | 660 | 660 | 30,500 | 660 |
| 2006-07-14 | 679 | 685 | 679 | 684 | 10,500 | 684 |
| 2006-07-13 | 688 | 689 | 675 | 679 | 9,000 | 679 |
| 2006-07-12 | 689 | 689 | 678 | 689 | 17,200 | 689 |
| 2006-07-11 | 688 | 689 | 685 | 689 | 11,800 | 689 |
| 2006-07-10 | 685 | 689 | 684 | 689 | 2,100 | 689 |
| 2006-07-07 | 680 | 680 | 670 | 680 | 1,800 | 680 |
| 2006-07-06 | 674 | 684 | 670 | 670 | 3,700 | 670 |
| 2006-07-05 | 679 | 690 | 679 | 690 | 36,900 | 690 |
| 2006-07-04 | 679 | 679 | 670 | 670 | 11,200 | 670 |
| 2006-07-03 | 680 | 680 | 665 | 670 | 9,400 | 670 |
| 2006-06-30 | 677 | 698 | 677 | 680 | 7,700 | 680 |
| 2006-06-29 | 675 | 679 | 670 | 679 | 5,900 | 679 |
| 2006-06-28 | 686 | 687 | 660 | 680 | 18,500 | 680 |
| 2006-06-27 | 681 | 700 | 670 | 688 | 28,300 | 688 |
| 2006-06-26 | 667 | 689 | 667 | 681 | 4,400 | 681 |
| 2006-06-23 | 658 | 670 | 658 | 667 | 4,500 | 667 |
| 2006-06-22 | 666 | 668 | 650 | 668 | 6,900 | 668 |
| 2006-06-21 | 652 | 668 | 652 | 668 | 1,200 | 668 |
| 2006-06-20 | 660 | 664 | 645 | 662 | 46,100 | 662 |
| 2006-06-19 | 659 | 675 | 659 | 660 | 94,700 | 660 |
| 2006-06-16 | 659 | 666 | 645 | 666 | 13,600 | 666 |
| 2006-06-15 | 669 | 669 | 651 | 664 | 5,500 | 664 |
| 2006-06-14 | 655 | 669 | 652 | 668 | 5,100 | 668 |
| 2006-06-13 | 660 | 669 | 650 | 660 | 58,900 | 660 |
| 2006-06-12 | 659 | 670 | 650 | 660 | 8,800 | 660 |
| 2006-06-09 | 662 | 666 | 650 | 660 | 33,600 | 660 |
| 2006-06-08 | 664 | 673 | 650 | 663 | 23,400 | 663 |
| 2006-06-07 | 666 | 674 | 654 | 674 | 21,600 | 674 |
| 2006-06-06 | 661 | 667 | 641 | 664 | 21,200 | 664 |
| 2006-06-05 | 667 | 667 | 656 | 662 | 41,100 | 662 |
| 2006-06-02 | 659 | 670 | 650 | 667 | 16,500 | 667 |
| 2006-06-01 | 666 | 670 | 650 | 660 | 8,600 | 660 |
| 2006-05-31 | 665 | 678 | 651 | 666 | 16,800 | 666 |
| 2006-05-30 | 671 | 671 | 660 | 667 | 11,400 | 667 |
| 2006-05-29 | 669 | 680 | 660 | 675 | 5,200 | 675 |
| 2006-05-26 | 670 | 670 | 660 | 670 | 1,900 | 670 |
| 2006-05-25 | 679 | 679 | 655 | 670 | 2,300 | 670 |
| 2006-05-24 | 683 | 683 | 663 | 680 | 3,900 | 680 |
| 2006-05-23 | 676 | 684 | 674 | 683 | 63,300 | 683 |
| 2006-05-22 | 690 | 690 | 679 | 686 | 3,200 | 686 |
| 2006-05-19 | 693 | 693 | 683 | 690 | 1,900 | 690 |
| 2006-05-18 | 689 | 695 | 684 | 694 | 10,300 | 694 |
| 2006-05-17 | 696 | 698 | 690 | 696 | 5,400 | 696 |
| 2006-05-16 | 697 | 697 | 697 | 697 | 23,500 | 697 |
| 2006-05-15 | 696 | 700 | 696 | 699 | 30,700 | 699 |
| 2006-05-12 | 700 | 700 | 680 | 698 | 7,700 | 698 |
| 2006-05-11 | 689 | 710 | 689 | 699 | 58,200 | 699 |
| 2006-05-09 | 694 | 694 | 694 | 694 | 1,700 | 694 |
| 2006-05-08 | 692 | 693 | 682 | 693 | 12,900 | 693 |
| 2006-05-02 | 680 | 690 | 680 | 690 | 10,000 | 690 |
| 2006-05-01 | 693 | 693 | 692 | 693 | 3,300 | 693 |
| 2006-04-28 | 693 | 693 | 693 | 693 | 500 | 693 |
| 2006-04-27 | 690 | 693 | 690 | 693 | 1,100 | 693 |
| 2006-04-26 | 691 | 691 | 687 | 690 | 14,100 | 690 |
| 2006-04-25 | 692 | 693 | 692 | 693 | 300 | 693 |
| 2006-04-24 | 692 | 695 | 684 | 693 | 2,200 | 693 |
| 2006-04-21 | 695 | 695 | 684 | 692 | 3,300 | 692 |
| 2006-04-20 | 690 | 694 | 690 | 694 | 600 | 694 |
| 2006-04-19 | 694 | 694 | 690 | 694 | 3,400 | 694 |
| 2006-04-18 | 693 | 695 | 692 | 695 | 38,500 | 695 |
| 2006-04-17 | 697 | 697 | 694 | 694 | 600 | 694 |
| 2006-04-14 | 693 | 693 | 686 | 693 | 2,100 | 693 |
| 2006-04-13 | 683 | 694 | 682 | 694 | 4,400 | 694 |
| 2006-04-12 | 695 | 695 | 685 | 694 | 46,800 | 694 |
| 2006-04-11 | 694 | 695 | 684 | 695 | 121,300 | 695 |
| 2006-04-10 | 688 | 694 | 680 | 694 | 24,100 | 694 |
| 2006-04-07 | 689 | 689 | 679 | 688 | 40,100 | 688 |
| 2006-04-06 | 695 | 695 | 675 | 689 | 19,400 | 689 |
| 2006-04-05 | 694 | 695 | 674 | 685 | 3,200 | 685 |
| 2006-04-04 | 691 | 695 | 682 | 692 | 2,600 | 692 |
| 2006-03-31 | 698 | 700 | 690 | 700 | 3,200 | 700 |
| 2006-03-30 | 699 | 699 | 689 | 697 | 42,900 | 697 |
| 2006-03-28 | 694 | 694 | 694 | 694 | 1,500 | 694 |
| 2006-03-27 | 692 | 692 | 680 | 692 | 43,500 | 692 |
| 2006-03-24 | 694 | 694 | 692 | 694 | 9,500 | 694 |
| 2006-03-23 | 689 | 699 | 689 | 695 | 2,700 | 695 |
| 2006-03-22 | 695 | 700 | 688 | 690 | 22,000 | 690 |
| 2006-03-20 | 695 | 695 | 694 | 695 | 10,300 | 695 |
| 2006-03-17 | 690 | 696 | 681 | 696 | 7,400 | 696 |
| 2006-03-16 | 686 | 689 | 672 | 689 | 52,200 | 689 |
| 2006-03-15 | 677 | 690 | 677 | 686 | 39,000 | 686 |
| 2006-03-14 | 670 | 679 | 670 | 677 | 48,800 | 677 |
| 2006-03-13 | 675 | 680 | 675 | 680 | 1,000 | 680 |
| 2006-03-10 | 672 | 680 | 672 | 680 | 3,000 | 680 |
| 2006-03-09 | 669 | 679 | 669 | 670 | 13,200 | 670 |
| 2006-03-08 | 657 | 670 | 657 | 670 | 13,800 | 670 |
| 2006-03-07 | 660 | 670 | 660 | 667 | 47,900 | 667 |
| 2006-03-06 | 666 | 666 | 666 | 666 | 25,500 | 666 |
| 2006-03-03 | 665 | 670 | 660 | 668 | 3,300 | 668 |
| 2006-03-02 | 659 | 669 | 659 | 667 | 17,000 | 667 |
| 2006-03-01 | 670 | 670 | 651 | 669 | 2,900 | 669 |
| 2006-02-28 | 670 | 670 | 660 | 670 | 4,600 | 670 |
| 2006-02-27 | 670 | 677 | 666 | 670 | 4,200 | 670 |
| 2006-02-24 | 678 | 678 | 678 | 678 | 1,500 | 678 |
| 2006-02-23 | 679 | 679 | 677 | 679 | 21,700 | 679 |
| 2006-02-22 | 650 | 680 | 650 | 680 | 1,700 | 680 |
| 2006-02-21 | 657 | 660 | 657 | 660 | 5,700 | 660 |
| 2006-02-20 | 674 | 679 | 658 | 667 | 6,700 | 667 |
| 2006-02-17 | 679 | 679 | 669 | 679 | 500 | 679 |
| 2006-02-16 | 690 | 690 | 687 | 687 | 8,400 | 687 |
| 2006-02-15 | 668 | 699 | 668 | 699 | 18,100 | 699 |
| 2006-02-14 | 635 | 675 | 633 | 674 | 15,300 | 674 |
| 2006-02-13 | 670 | 670 | 670 | 670 | 200 | 670 |
| 2006-02-10 | 685 | 685 | 670 | 678 | 2,600 | 678 |
| 2006-02-09 | 687 | 687 | 687 | 687 | 300 | 687 |
| 2006-02-08 | 683 | 688 | 677 | 684 | 4,400 | 684 |
| 2006-02-07 | 684 | 687 | 680 | 684 | 3,200 | 684 |
| 2006-02-06 | 693 | 695 | 670 | 680 | 10,300 | 680 |
| 2006-02-03 | 683 | 689 | 683 | 683 | 8,200 | 683 |
| 2006-02-02 | 683 | 693 | 682 | 691 | 10,500 | 691 |
| 2006-02-01 | 691 | 694 | 680 | 693 | 24,400 | 693 |
| 2006-01-31 | 690 | 696 | 680 | 690 | 12,100 | 690 |
| 2006-01-30 | 690 | 695 | 690 | 695 | 400 | 695 |
| 2006-01-27 | 699 | 700 | 690 | 690 | 21,700 | 690 |
| 2006-01-26 | 696 | 703 | 696 | 703 | 2,300 | 703 |
| 2006-01-25 | 699 | 702 | 689 | 700 | 33,500 | 700 |
| 2006-01-24 | 703 | 704 | 690 | 704 | 14,200 | 704 |
| 2006-01-23 | 700 | 706 | 695 | 705 | 5,400 | 705 |
| 2006-01-20 | 701 | 705 | 690 | 702 | 35,100 | 702 |
| 2006-01-19 | 703 | 703 | 693 | 703 | 16,700 | 703 |
| 2006-01-18 | 706 | 718 | 700 | 710 | 34,800 | 710 |
| 2006-01-17 | 710 | 720 | 700 | 716 | 17,200 | 716 |
| 2006-01-16 | 720 | 720 | 706 | 715 | 18,900 | 715 |
| 2006-01-13 | 718 | 725 | 714 | 725 | 32,700 | 725 |
| 2006-01-12 | 720 | 722 | 708 | 718 | 29,300 | 718 |
| 2006-01-11 | 721 | 721 | 707 | 720 | 8,600 | 720 |
| 2006-01-10 | 730 | 730 | 706 | 724 | 9,700 | 724 |
| 2006-01-06 | 719 | 720 | 714 | 720 | 54,300 | 720 |
| 2006-01-05 | 728 | 729 | 720 | 728 | 21,200 | 728 |
| 2006-01-04 | 719 | 745 | 719 | 729 | 26,000 | 729 |
分割・併合履歴 ： なし