6495 (株)宮入バルブ製作所 の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 141 | 158 | 141 | 154 | 226,300 | 154 |
| 2007-12-27 | 134 | 150 | 134 | 146 | 158,000 | 146 |
| 2007-12-26 | 130 | 136 | 130 | 136 | 124,900 | 136 |
| 2007-12-25 | 129 | 137 | 128 | 132 | 189,700 | 132 |
| 2007-12-21 | 136 | 139 | 125 | 129 | 206,700 | 129 |
| 2007-12-20 | 142 | 143 | 138 | 138 | 162,500 | 138 |
| 2007-12-19 | 142 | 144 | 139 | 141 | 103,500 | 141 |
| 2007-12-18 | 142 | 145 | 140 | 142 | 92,000 | 142 |
| 2007-12-17 | 149 | 150 | 140 | 144 | 106,000 | 144 |
| 2007-12-14 | 151 | 152 | 140 | 149 | 95,100 | 149 |
| 2007-12-13 | 155 | 157 | 151 | 153 | 100,500 | 153 |
| 2007-12-12 | 147 | 163 | 147 | 153 | 271,300 | 153 |
| 2007-12-11 | 147 | 149 | 147 | 147 | 108,100 | 147 |
| 2007-12-10 | 148 | 149 | 146 | 147 | 90,500 | 147 |
| 2007-12-07 | 148 | 149 | 145 | 147 | 91,500 | 147 |
| 2007-12-06 | 150 | 150 | 149 | 149 | 34,000 | 149 |
| 2007-12-05 | 150 | 151 | 148 | 151 | 97,100 | 151 |
| 2007-12-04 | 150 | 151 | 148 | 150 | 55,800 | 150 |
| 2007-12-03 | 152 | 155 | 148 | 149 | 131,400 | 149 |
| 2007-11-30 | 154 | 156 | 151 | 151 | 146,300 | 151 |
| 2007-11-29 | 154 | 156 | 154 | 154 | 49,700 | 154 |
| 2007-11-28 | 154 | 155 | 153 | 154 | 36,600 | 154 |
| 2007-11-27 | 154 | 154 | 152 | 154 | 29,300 | 154 |
| 2007-11-26 | 153 | 155 | 152 | 152 | 95,900 | 152 |
| 2007-11-22 | 153 | 154 | 152 | 153 | 95,600 | 153 |
| 2007-11-21 | 154 | 157 | 153 | 155 | 87,300 | 155 |
| 2007-11-20 | 156 | 158 | 154 | 154 | 221,500 | 154 |
| 2007-11-19 | 157 | 166 | 155 | 156 | 119,400 | 156 |
| 2007-11-16 | 154 | 165 | 153 | 162 | 234,500 | 162 |
| 2007-11-15 | 162 | 162 | 154 | 158 | 121,200 | 158 |
| 2007-11-14 | 158 | 163 | 158 | 161 | 107,500 | 161 |
| 2007-11-13 | 156 | 160 | 155 | 158 | 52,200 | 158 |
| 2007-11-12 | 158 | 162 | 147 | 157 | 203,300 | 157 |
| 2007-11-09 | 158 | 166 | 158 | 163 | 192,700 | 163 |
| 2007-11-08 | 160 | 162 | 154 | 158 | 256,700 | 158 |
| 2007-11-07 | 167 | 171 | 162 | 162 | 224,100 | 162 |
| 2007-11-06 | 161 | 169 | 161 | 166 | 243,200 | 166 |
| 2007-11-05 | 155 | 167 | 153 | 162 | 370,500 | 162 |
| 2007-11-02 | 153 | 155 | 152 | 153 | 112,700 | 153 |
| 2007-11-01 | 154 | 155 | 153 | 154 | 113,500 | 154 |
| 2007-10-31 | 153 | 155 | 152 | 154 | 121,300 | 154 |
| 2007-10-30 | 150 | 153 | 149 | 153 | 157,000 | 153 |
| 2007-10-29 | 152 | 153 | 148 | 149 | 130,500 | 149 |
| 2007-10-26 | 151 | 153 | 146 | 150 | 146,500 | 150 |
| 2007-10-25 | 149 | 152 | 149 | 151 | 114,200 | 151 |
| 2007-10-24 | 152 | 153 | 148 | 149 | 164,300 | 149 |
| 2007-10-23 | 155 | 156 | 151 | 152 | 151,400 | 152 |
| 2007-10-22 | 143 | 158 | 141 | 155 | 329,500 | 155 |
| 2007-10-19 | 147 | 151 | 145 | 149 | 207,300 | 149 |
| 2007-10-18 | 155 | 157 | 147 | 152 | 739,200 | 152 |
| 2007-10-17 | 145 | 153 | 138 | 140 | 732,900 | 140 |
| 2007-10-16 | 160 | 160 | 121 | 125 | 858,400 | 125 |
| 2007-10-15 | 173 | 179 | 159 | 160 | 453,100 | 160 |
| 2007-10-12 | 181 | 183 | 177 | 178 | 349,500 | 178 |
| 2007-10-11 | 184 | 187 | 180 | 184 | 285,600 | 184 |
| 2007-10-10 | 188 | 190 | 183 | 185 | 421,300 | 185 |
| 2007-10-09 | 180 | 188 | 180 | 184 | 524,100 | 184 |
| 2007-10-05 | 170 | 181 | 170 | 177 | 349,400 | 177 |
| 2007-10-04 | 163 | 173 | 162 | 169 | 342,200 | 169 |
| 2007-10-03 | 158 | 165 | 153 | 164 | 183,900 | 164 |
| 2007-10-02 | 165 | 168 | 156 | 157 | 298,200 | 157 |
| 2007-10-01 | 163 | 168 | 152 | 165 | 441,400 | 165 |
| 2007-09-28 | 145 | 168 | 145 | 165 | 1,011,200 | 165 |
| 2007-09-27 | 131 | 152 | 131 | 145 | 782,300 | 145 |
| 2007-09-26 | 118 | 131 | 116 | 131 | 252,100 | 131 |
| 2007-09-25 | 113 | 120 | 113 | 119 | 189,400 | 119 |
| 2007-09-21 | 115 | 116 | 113 | 113 | 125,900 | 113 |
| 2007-09-20 | 115 | 117 | 114 | 116 | 104,000 | 116 |
| 2007-09-19 | 117 | 117 | 112 | 116 | 169,900 | 116 |
| 2007-09-18 | 116 | 121 | 111 | 114 | 424,700 | 114 |
| 2007-09-14 | 123 | 127 | 123 | 126 | 59,800 | 126 |
| 2007-09-13 | 128 | 128 | 123 | 125 | 67,100 | 125 |
| 2007-09-12 | 129 | 129 | 125 | 127 | 88,200 | 127 |
| 2007-09-11 | 129 | 130 | 120 | 128 | 255,800 | 128 |
| 2007-09-10 | 132 | 132 | 127 | 131 | 111,700 | 131 |
| 2007-09-07 | 138 | 139 | 134 | 137 | 72,100 | 137 |
| 2007-09-06 | 140 | 140 | 134 | 139 | 92,300 | 139 |
| 2007-09-05 | 146 | 146 | 140 | 142 | 62,000 | 142 |
| 2007-09-04 | 146 | 147 | 144 | 145 | 34,900 | 145 |
| 2007-09-03 | 145 | 149 | 145 | 147 | 31,300 | 147 |
| 2007-08-31 | 144 | 147 | 142 | 146 | 77,400 | 146 |
| 2007-08-30 | 147 | 149 | 142 | 144 | 168,600 | 144 |
| 2007-08-29 | 149 | 151 | 144 | 148 | 147,800 | 148 |
| 2007-08-28 | 151 | 159 | 151 | 153 | 190,600 | 153 |
| 2007-08-27 | 147 | 163 | 145 | 155 | 409,600 | 155 |
| 2007-08-24 | 147 | 150 | 145 | 148 | 220,500 | 148 |
| 2007-08-23 | 135 | 165 | 134 | 151 | 1,313,600 | 151 |
| 2007-08-22 | 131 | 134 | 130 | 134 | 78,400 | 134 |
| 2007-08-21 | 129 | 136 | 129 | 133 | 136,900 | 133 |
| 2007-08-20 | 137 | 140 | 128 | 132 | 392,700 | 132 |
| 2007-08-17 | 147 | 147 | 116 | 128 | 561,000 | 128 |
| 2007-08-16 | 148 | 152 | 142 | 145 | 329,200 | 145 |
| 2007-08-15 | 150 | 152 | 149 | 151 | 171,000 | 151 |
| 2007-08-14 | 152 | 154 | 150 | 153 | 116,600 | 153 |
| 2007-08-13 | 155 | 157 | 150 | 152 | 236,000 | 152 |
| 2007-08-10 | 154 | 159 | 154 | 155 | 253,600 | 155 |
| 2007-08-09 | 159 | 163 | 155 | 156 | 543,800 | 156 |
| 2007-08-08 | 164 | 166 | 154 | 160 | 283,600 | 160 |
| 2007-08-07 | 168 | 170 | 161 | 165 | 132,300 | 165 |
| 2007-08-06 | 161 | 166 | 159 | 165 | 397,900 | 165 |
| 2007-08-03 | 163 | 169 | 161 | 162 | 159,900 | 162 |
| 2007-08-02 | 167 | 168 | 161 | 161 | 146,000 | 161 |
| 2007-08-01 | 167 | 169 | 164 | 167 | 230,800 | 167 |
| 2007-07-31 | 171 | 178 | 168 | 172 | 336,600 | 172 |
| 2007-07-30 | 156 | 175 | 154 | 166 | 660,300 | 166 |
| 2007-07-27 | 164 | 164 | 158 | 159 | 611,700 | 159 |
| 2007-07-26 | 170 | 171 | 165 | 165 | 374,000 | 165 |
| 2007-07-25 | 170 | 173 | 165 | 171 | 587,600 | 171 |
| 2007-07-24 | 175 | 175 | 171 | 171 | 458,700 | 171 |
| 2007-07-23 | 178 | 179 | 172 | 173 | 574,400 | 173 |
| 2007-07-20 | 181 | 183 | 180 | 180 | 364,300 | 180 |
| 2007-07-19 | 183 | 185 | 181 | 181 | 363,600 | 181 |
| 2007-07-18 | 187 | 190 | 184 | 185 | 456,000 | 185 |
| 2007-07-17 | 191 | 196 | 186 | 187 | 618,800 | 187 |
| 2007-07-13 | 185 | 210 | 179 | 192 | 2,253,400 | 192 |
| 2007-07-12 | 191 | 191 | 183 | 185 | 716,500 | 185 |
| 2007-07-11 | 192 | 192 | 186 | 190 | 625,000 | 190 |
| 2007-07-10 | 195 | 197 | 192 | 192 | 682,700 | 192 |
| 2007-07-09 | 196 | 197 | 192 | 194 | 287,700 | 194 |
| 2007-07-06 | 199 | 201 | 191 | 194 | 688,200 | 194 |
| 2007-07-05 | 206 | 206 | 199 | 199 | 512,100 | 199 |
| 2007-07-04 | 205 | 205 | 201 | 204 | 279,900 | 204 |
| 2007-07-03 | 211 | 212 | 204 | 204 | 392,400 | 204 |
| 2007-07-02 | 206 | 218 | 202 | 209 | 798,000 | 209 |
| 2007-06-29 | 210 | 210 | 195 | 204 | 1,060,900 | 204 |
| 2007-06-28 | 211 | 214 | 202 | 206 | 880,900 | 206 |
| 2007-06-27 | 219 | 220 | 203 | 210 | 1,103,100 | 210 |
| 2007-06-26 | 236 | 239 | 221 | 222 | 1,497,200 | 222 |
| 2007-06-25 | 228 | 243 | 225 | 234 | 3,456,500 | 234 |
| 2007-06-22 | 205 | 239 | 204 | 229 | 5,124,900 | 229 |
| 2007-06-21 | 203 | 210 | 202 | 207 | 1,608,400 | 207 |
| 2007-06-20 | 187 | 235 | 186 | 215 | 6,194,600 | 215 |
| 2007-06-19 | 187 | 188 | 184 | 188 | 247,800 | 188 |
| 2007-06-18 | 189 | 189 | 186 | 186 | 182,000 | 186 |
| 2007-06-15 | 189 | 189 | 186 | 188 | 143,000 | 188 |
| 2007-06-14 | 191 | 191 | 187 | 188 | 170,100 | 188 |
| 2007-06-13 | 190 | 194 | 187 | 190 | 413,500 | 190 |
| 2007-06-12 | 185 | 192 | 183 | 192 | 416,300 | 192 |
| 2007-06-11 | 188 | 191 | 183 | 185 | 351,200 | 185 |
| 2007-06-08 | 190 | 192 | 186 | 187 | 342,300 | 187 |
| 2007-06-07 | 188 | 192 | 187 | 192 | 276,700 | 192 |
| 2007-06-06 | 186 | 193 | 184 | 191 | 478,800 | 191 |
| 2007-06-05 | 190 | 190 | 186 | 186 | 339,700 | 186 |
| 2007-06-04 | 193 | 195 | 188 | 191 | 480,400 | 191 |
| 2007-06-01 | 189 | 195 | 185 | 194 | 576,000 | 194 |
| 2007-05-31 | 194 | 194 | 183 | 185 | 813,700 | 185 |
| 2007-05-30 | 200 | 201 | 193 | 193 | 454,600 | 193 |
| 2007-05-29 | 201 | 201 | 196 | 198 | 323,800 | 198 |
| 2007-05-28 | 204 | 204 | 197 | 200 | 420,600 | 200 |
| 2007-05-25 | 196 | 204 | 191 | 195 | 802,800 | 195 |
| 2007-05-24 | 203 | 210 | 188 | 192 | 1,893,500 | 192 |
| 2007-05-23 | 205 | 206 | 192 | 199 | 712,500 | 199 |
| 2007-05-22 | 210 | 218 | 201 | 202 | 771,400 | 202 |
| 2007-05-21 | 204 | 225 | 204 | 212 | 826,700 | 212 |
| 2007-05-18 | 235 | 258 | 207 | 212 | 3,653,100 | 212 |
| 2007-05-17 | 204 | 234 | 191 | 234 | 3,886,600 | 234 |
| 2007-05-16 | 200 | 200 | 178 | 184 | 1,675,800 | 184 |
| 2007-05-15 | 260 | 262 | 198 | 203 | 1,601,000 | 203 |
| 2007-05-14 | 270 | 274 | 256 | 259 | 430,600 | 259 |
| 2007-05-11 | 265 | 271 | 259 | 268 | 397,600 | 268 |
| 2007-05-10 | 265 | 280 | 258 | 275 | 717,900 | 275 |
| 2007-05-09 | 274 | 274 | 258 | 267 | 633,900 | 267 |
| 2007-05-08 | 285 | 289 | 267 | 278 | 665,800 | 278 |
| 2007-05-07 | 303 | 303 | 284 | 286 | 693,600 | 286 |
| 2007-05-02 | 305 | 306 | 297 | 302 | 495,500 | 302 |
| 2007-05-01 | 293 | 311 | 290 | 309 | 771,000 | 309 |
| 2007-04-27 | 290 | 298 | 282 | 290 | 533,000 | 290 |
| 2007-04-26 | 259 | 294 | 259 | 292 | 715,900 | 292 |
| 2007-04-25 | 270 | 272 | 258 | 259 | 351,900 | 259 |
| 2007-04-24 | 270 | 282 | 265 | 272 | 460,200 | 272 |
| 2007-04-23 | 284 | 285 | 278 | 280 | 732,500 | 280 |
| 2007-04-20 | 285 | 295 | 283 | 286 | 1,001,200 | 286 |
| 2007-04-19 | 270 | 295 | 260 | 280 | 2,290,200 | 280 |
| 2007-04-18 | 259 | 300 | 258 | 280 | 3,475,200 | 280 |
| 2007-04-17 | 320 | 323 | 252 | 254 | 3,930,000 | 254 |
| 2007-04-16 | 271 | 312 | 271 | 312 | 4,381,500 | 312 |
| 2007-04-13 | 240 | 280 | 240 | 266 | 2,208,900 | 266 |
| 2007-04-12 | 230 | 247 | 230 | 238 | 948,500 | 238 |
| 2007-04-11 | 229 | 239 | 217 | 232 | 1,370,800 | 232 |
| 2007-04-10 | 205 | 234 | 197 | 228 | 1,556,800 | 228 |
| 2007-04-09 | 203 | 210 | 192 | 204 | 1,954,800 | 204 |
| 2007-04-06 | 178 | 218 | 175 | 218 | 3,022,800 | 218 |
| 2007-04-05 | 174 | 181 | 168 | 168 | 886,700 | 168 |
| 2007-04-04 | 176 | 180 | 173 | 175 | 331,900 | 175 |
| 2007-04-03 | 182 | 190 | 179 | 181 | 323,200 | 181 |
| 2007-04-02 | 183 | 185 | 174 | 182 | 615,000 | 182 |
| 2007-03-30 | 196 | 200 | 186 | 188 | 312,600 | 188 |
| 2007-03-29 | 196 | 201 | 195 | 200 | 235,700 | 200 |
| 2007-03-28 | 211 | 214 | 199 | 202 | 327,500 | 202 |
| 2007-03-27 | 222 | 225 | 214 | 215 | 210,000 | 215 |
| 2007-03-26 | 230 | 232 | 217 | 227 | 1,058,800 | 227 |
| 2007-03-23 | 231 | 236 | 221 | 225 | 87,200 | 225 |
| 2007-03-22 | 218 | 240 | 218 | 235 | 226,900 | 235 |
| 2007-03-20 | 233 | 239 | 228 | 228 | 164,700 | 228 |
| 2007-03-19 | 248 | 248 | 235 | 242 | 202,600 | 242 |
| 2007-03-16 | 255 | 260 | 250 | 252 | 97,300 | 252 |
| 2007-03-15 | 260 | 264 | 255 | 260 | 38,300 | 260 |
| 2007-03-14 | 259 | 262 | 255 | 262 | 105,400 | 262 |
| 2007-03-13 | 267 | 267 | 262 | 266 | 71,500 | 266 |
| 2007-03-12 | 272 | 274 | 266 | 270 | 52,600 | 270 |
| 2007-03-09 | 276 | 277 | 270 | 275 | 53,100 | 275 |
| 2007-03-08 | 266 | 275 | 263 | 271 | 84,700 | 271 |
| 2007-03-07 | 274 | 277 | 262 | 266 | 131,300 | 266 |
| 2007-03-06 | 265 | 268 | 260 | 264 | 271,100 | 264 |
| 2007-03-05 | 287 | 289 | 269 | 272 | 187,100 | 272 |
| 2007-03-02 | 305 | 305 | 295 | 297 | 57,200 | 297 |
| 2007-03-01 | 308 | 310 | 291 | 303 | 114,900 | 303 |
| 2007-02-28 | 302 | 302 | 251 | 298 | 318,300 | 298 |
| 2007-02-27 | 309 | 315 | 305 | 312 | 379,900 | 312 |
| 2007-02-26 | 289 | 303 | 286 | 299 | 224,200 | 299 |
| 2007-02-23 | 283 | 295 | 281 | 291 | 200,800 | 291 |
| 2007-02-22 | 281 | 286 | 279 | 281 | 105,600 | 281 |
| 2007-02-21 | 291 | 295 | 273 | 283 | 270,000 | 283 |
| 2007-02-20 | 271 | 286 | 267 | 286 | 373,800 | 286 |
| 2007-02-19 | 263 | 269 | 258 | 266 | 210,200 | 266 |
| 2007-02-16 | 262 | 269 | 261 | 263 | 196,400 | 263 |
| 2007-02-15 | 260 | 270 | 252 | 263 | 372,400 | 263 |
| 2007-02-14 | 267 | 268 | 257 | 260 | 489,400 | 260 |
| 2007-02-13 | 285 | 288 | 271 | 272 | 456,100 | 272 |
| 2007-02-09 | 300 | 305 | 292 | 292 | 410,900 | 292 |
| 2007-02-08 | 296 | 300 | 289 | 299 | 375,300 | 299 |
| 2007-02-07 | 296 | 299 | 293 | 295 | 285,700 | 295 |
| 2007-02-06 | 293 | 299 | 288 | 297 | 336,700 | 297 |
| 2007-02-05 | 297 | 297 | 283 | 293 | 394,500 | 293 |
| 2007-02-02 | 299 | 301 | 290 | 292 | 332,300 | 292 |
| 2007-02-01 | 303 | 315 | 294 | 295 | 648,500 | 295 |
| 2007-01-31 | 319 | 321 | 308 | 308 | 662,400 | 308 |
| 2007-01-30 | 316 | 332 | 312 | 318 | 1,842,100 | 318 |
| 2007-01-29 | 305 | 314 | 299 | 308 | 833,100 | 308 |
| 2007-01-26 | 283 | 307 | 275 | 305 | 1,834,900 | 305 |
| 2007-01-25 | 314 | 315 | 297 | 298 | 1,056,300 | 298 |
| 2007-01-24 | 321 | 325 | 312 | 315 | 1,308,200 | 315 |
| 2007-01-23 | 334 | 336 | 309 | 316 | 1,718,600 | 316 |
| 2007-01-22 | 339 | 348 | 326 | 331 | 2,927,800 | 331 |
| 2007-01-19 | 323 | 350 | 317 | 334 | 5,401,600 | 334 |
| 2007-01-18 | 357 | 367 | 287 | 313 | 9,056,900 | 313 |
| 2007-01-17 | 424 | 447 | 358 | 367 | 4,049,100 | 367 |
| 2007-01-16 | 429 | 429 | 429 | 429 | 26,700 | 429 |
| 2007-01-15 | 619 | 629 | 529 | 529 | 61,000 | 529 |
| 2007-01-12 | 633 | 637 | 580 | 629 | 90,800 | 629 |
| 2007-01-11 | 648 | 654 | 630 | 643 | 68,800 | 643 |
| 2007-01-10 | 661 | 665 | 650 | 658 | 19,200 | 658 |
| 2007-01-09 | 663 | 667 | 661 | 661 | 4,800 | 661 |
| 2007-01-05 | 668 | 669 | 668 | 669 | 3,600 | 669 |
| 2007-01-04 | 669 | 669 | 669 | 669 | 500 | 669 |
分割・併合履歴 ： なし