6495 (株)宮入バルブ製作所 の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 19 | 19 | 17 | 18 | 192,700 | 18 |
| 2008-12-29 | 18 | 19 | 18 | 19 | 149,800 | 19 |
| 2008-12-26 | 18 | 19 | 18 | 19 | 339,000 | 19 |
| 2008-12-25 | 19 | 19 | 18 | 19 | 501,700 | 19 |
| 2008-12-24 | 18 | 20 | 18 | 19 | 337,400 | 19 |
| 2008-12-22 | 20 | 20 | 18 | 19 | 331,900 | 19 |
| 2008-12-19 | 20 | 20 | 19 | 20 | 312,900 | 20 |
| 2008-12-18 | 20 | 20 | 19 | 19 | 195,900 | 19 |
| 2008-12-17 | 20 | 22 | 19 | 21 | 428,100 | 21 |
| 2008-12-16 | 21 | 22 | 20 | 22 | 275,800 | 22 |
| 2008-12-15 | 21 | 22 | 21 | 22 | 635,900 | 22 |
| 2008-12-12 | 24 | 25 | 20 | 22 | 1,215,000 | 22 |
| 2008-12-11 | 19 | 25 | 18 | 23 | 2,835,100 | 23 |
| 2008-12-10 | 17 | 19 | 17 | 18 | 201,100 | 18 |
| 2008-12-09 | 18 | 19 | 17 | 17 | 727,700 | 17 |
| 2008-12-08 | 22 | 22 | 19 | 19 | 513,300 | 19 |
| 2008-12-05 | 24 | 24 | 20 | 21 | 1,415,600 | 21 |
| 2008-12-04 | 24 | 25 | 23 | 24 | 195,200 | 24 |
| 2008-12-03 | 24 | 25 | 23 | 24 | 195,700 | 24 |
| 2008-12-02 | 23 | 25 | 22 | 25 | 477,300 | 25 |
| 2008-12-01 | 23 | 26 | 23 | 25 | 1,282,700 | 25 |
| 2008-11-28 | 22 | 24 | 22 | 23 | 650,900 | 23 |
| 2008-11-27 | 21 | 22 | 20 | 22 | 625,100 | 22 |
| 2008-11-26 | 26 | 26 | 20 | 22 | 1,743,500 | 22 |
| 2008-11-25 | 26 | 29 | 25 | 25 | 804,900 | 25 |
| 2008-11-21 | 22 | 26 | 20 | 25 | 1,321,300 | 25 |
| 2008-11-20 | 26 | 29 | 22 | 25 | 1,409,400 | 25 |
| 2008-11-19 | 33 | 35 | 27 | 27 | 1,672,000 | 27 |
| 2008-11-18 | 35 | 35 | 32 | 33 | 1,062,400 | 33 |
| 2008-11-17 | 34 | 36 | 33 | 35 | 960,900 | 35 |
| 2008-11-14 | 33 | 37 | 30 | 33 | 3,330,400 | 33 |
| 2008-11-13 | 32 | 34 | 30 | 30 | 721,300 | 30 |
| 2008-11-12 | 32 | 35 | 32 | 33 | 1,804,700 | 33 |
| 2008-11-11 | 27 | 33 | 27 | 32 | 1,930,200 | 32 |
| 2008-11-10 | 25 | 31 | 25 | 28 | 1,607,000 | 28 |
| 2008-11-07 | 25 | 27 | 21 | 25 | 3,213,800 | 25 |
| 2008-11-06 | 30 | 33 | 28 | 28 | 2,265,000 | 28 |
| 2008-11-05 | 32 | 36 | 27 | 30 | 6,524,400 | 30 |
| 2008-11-04 | 28 | 35 | 27 | 35 | 6,193,800 | 35 |
| 2008-10-31 | 19 | 26 | 18 | 24 | 4,900,200 | 24 |
| 2008-10-30 | 14 | 18 | 14 | 18 | 2,018,900 | 18 |
| 2008-10-29 | 13 | 14 | 12 | 13 | 1,102,500 | 13 |
| 2008-10-28 | 10 | 12 | 10 | 12 | 1,187,400 | 12 |
| 2008-10-27 | 11 | 12 | 10 | 10 | 967,800 | 10 |
| 2008-10-24 | 13 | 13 | 11 | 13 | 1,232,400 | 13 |
| 2008-10-23 | 14 | 16 | 13 | 14 | 806,000 | 14 |
| 2008-10-22 | 12 | 15 | 11 | 14 | 1,710,900 | 14 |
| 2008-10-21 | 13 | 13 | 11 | 12 | 2,505,900 | 12 |
| 2008-10-20 | 16 | 16 | 13 | 14 | 1,715,800 | 14 |
| 2008-10-17 | 16 | 17 | 15 | 17 | 1,113,100 | 17 |
| 2008-10-16 | 17 | 17 | 15 | 16 | 1,741,800 | 16 |
| 2008-10-15 | 20 | 20 | 17 | 19 | 1,172,700 | 19 |
| 2008-10-14 | 20 | 23 | 18 | 20 | 1,755,700 | 20 |
| 2008-10-10 | 15 | 17 | 15 | 16 | 719,100 | 16 |
| 2008-10-09 | 15 | 19 | 15 | 17 | 1,142,800 | 17 |
| 2008-10-08 | 19 | 19 | 15 | 16 | 1,130,200 | 16 |
| 2008-10-07 | 20 | 20 | 15 | 19 | 1,092,600 | 19 |
| 2008-10-06 | 22 | 23 | 20 | 21 | 1,034,900 | 21 |
| 2008-10-03 | 30 | 30 | 25 | 27 | 762,800 | 27 |
| 2008-10-02 | 31 | 31 | 29 | 30 | 185,500 | 30 |
| 2008-10-01 | 32 | 32 | 29 | 31 | 518,700 | 31 |
| 2008-09-30 | 32 | 34 | 32 | 33 | 466,500 | 33 |
| 2008-09-29 | 34 | 35 | 34 | 34 | 276,000 | 34 |
| 2008-09-26 | 36 | 37 | 33 | 35 | 363,800 | 35 |
| 2008-09-25 | 36 | 37 | 35 | 35 | 161,500 | 35 |
| 2008-09-24 | 36 | 37 | 33 | 37 | 293,900 | 37 |
| 2008-09-22 | 39 | 42 | 36 | 36 | 578,400 | 36 |
| 2008-09-19 | 39 | 42 | 38 | 38 | 359,400 | 38 |
| 2008-09-18 | 36 | 38 | 35 | 38 | 293,600 | 38 |
| 2008-09-17 | 34 | 44 | 33 | 37 | 1,610,100 | 37 |
| 2008-09-16 | 32 | 35 | 32 | 34 | 206,200 | 34 |
| 2008-09-12 | 39 | 40 | 36 | 37 | 318,100 | 37 |
| 2008-09-11 | 40 | 40 | 38 | 40 | 231,700 | 40 |
| 2008-09-10 | 36 | 41 | 35 | 40 | 582,500 | 40 |
| 2008-09-09 | 36 | 40 | 35 | 38 | 321,500 | 38 |
| 2008-09-08 | 33 | 36 | 32 | 36 | 403,800 | 36 |
| 2008-09-05 | 33 | 34 | 31 | 34 | 257,300 | 34 |
| 2008-09-04 | 35 | 35 | 32 | 34 | 302,500 | 34 |
| 2008-09-03 | 35 | 37 | 34 | 36 | 293,200 | 36 |
| 2008-09-02 | 37 | 38 | 35 | 35 | 437,800 | 35 |
| 2008-09-01 | 40 | 42 | 36 | 39 | 495,300 | 39 |
| 2008-08-29 | 37 | 45 | 34 | 41 | 1,351,800 | 41 |
| 2008-08-28 | 37 | 38 | 32 | 37 | 628,800 | 37 |
| 2008-08-27 | 41 | 41 | 37 | 39 | 463,400 | 39 |
| 2008-08-26 | 44 | 44 | 40 | 42 | 247,200 | 42 |
| 2008-08-25 | 45 | 45 | 42 | 44 | 297,800 | 44 |
| 2008-08-22 | 49 | 49 | 45 | 46 | 158,300 | 46 |
| 2008-08-21 | 49 | 50 | 49 | 49 | 85,300 | 49 |
| 2008-08-20 | 50 | 50 | 49 | 49 | 92,500 | 49 |
| 2008-08-19 | 51 | 51 | 50 | 50 | 133,500 | 50 |
| 2008-08-18 | 50 | 51 | 50 | 51 | 152,300 | 51 |
| 2008-08-15 | 50 | 52 | 49 | 51 | 177,900 | 51 |
| 2008-08-14 | 52 | 53 | 51 | 51 | 180,600 | 51 |
| 2008-08-13 | 55 | 56 | 52 | 54 | 169,700 | 54 |
| 2008-08-12 | 57 | 57 | 55 | 55 | 224,800 | 55 |
| 2008-08-11 | 59 | 59 | 56 | 59 | 85,500 | 59 |
| 2008-08-08 | 58 | 59 | 57 | 58 | 129,800 | 58 |
| 2008-08-07 | 62 | 62 | 59 | 60 | 116,900 | 60 |
| 2008-08-06 | 63 | 65 | 60 | 63 | 288,400 | 63 |
| 2008-08-05 | 58 | 69 | 58 | 63 | 1,785,000 | 63 |
| 2008-08-04 | 60 | 60 | 55 | 56 | 317,700 | 56 |
| 2008-08-01 | 63 | 63 | 60 | 61 | 194,600 | 61 |
| 2008-07-31 | 68 | 70 | 64 | 64 | 254,800 | 64 |
| 2008-07-30 | 72 | 75 | 68 | 68 | 481,700 | 68 |
| 2008-07-29 | 73 | 74 | 69 | 71 | 456,600 | 71 |
| 2008-07-28 | 68 | 81 | 67 | 75 | 2,464,700 | 75 |
| 2008-07-25 | 57 | 73 | 56 | 69 | 2,706,900 | 69 |
| 2008-07-24 | 54 | 59 | 52 | 59 | 565,900 | 59 |
| 2008-07-23 | 55 | 55 | 49 | 54 | 874,600 | 54 |
| 2008-07-22 | 62 | 62 | 54 | 55 | 583,900 | 55 |
| 2008-07-18 | 67 | 67 | 61 | 64 | 665,200 | 64 |
| 2008-07-17 | 72 | 72 | 65 | 68 | 430,500 | 68 |
| 2008-07-16 | 73 | 73 | 67 | 69 | 310,000 | 69 |
| 2008-07-15 | 80 | 82 | 73 | 73 | 587,600 | 73 |
| 2008-07-14 | 81 | 83 | 81 | 82 | 79,200 | 82 |
| 2008-07-11 | 81 | 83 | 80 | 83 | 89,200 | 83 |
| 2008-07-10 | 81 | 82 | 80 | 82 | 61,200 | 82 |
| 2008-07-09 | 83 | 84 | 82 | 83 | 98,600 | 83 |
| 2008-07-08 | 83 | 86 | 82 | 84 | 82,600 | 84 |
| 2008-07-07 | 83 | 84 | 82 | 84 | 97,900 | 84 |
| 2008-07-04 | 82 | 84 | 81 | 84 | 84,000 | 84 |
| 2008-07-03 | 81 | 85 | 80 | 83 | 124,600 | 83 |
| 2008-07-02 | 84 | 86 | 84 | 85 | 80,400 | 85 |
| 2008-07-01 | 87 | 90 | 85 | 86 | 143,700 | 86 |
| 2008-06-30 | 92 | 93 | 88 | 89 | 133,000 | 89 |
| 2008-06-27 | 94 | 94 | 92 | 92 | 125,800 | 92 |
| 2008-06-26 | 96 | 98 | 94 | 95 | 180,600 | 95 |
| 2008-06-25 | 99 | 100 | 96 | 97 | 182,400 | 97 |
| 2008-06-24 | 98 | 100 | 96 | 98 | 245,900 | 98 |
| 2008-06-23 | 96 | 103 | 95 | 98 | 589,700 | 98 |
| 2008-06-20 | 93 | 104 | 92 | 97 | 551,400 | 97 |
| 2008-06-19 | 93 | 94 | 92 | 93 | 126,700 | 93 |
| 2008-06-18 | 92 | 95 | 91 | 95 | 322,800 | 95 |
| 2008-06-17 | 95 | 97 | 90 | 91 | 460,300 | 91 |
| 2008-06-16 | 110 | 111 | 94 | 95 | 812,000 | 95 |
| 2008-06-13 | 110 | 114 | 108 | 113 | 1,067,100 | 113 |
| 2008-06-12 | 111 | 115 | 111 | 112 | 348,800 | 112 |
| 2008-06-11 | 112 | 115 | 111 | 115 | 708,000 | 115 |
| 2008-06-10 | 112 | 117 | 111 | 115 | 820,200 | 115 |
| 2008-06-09 | 108 | 114 | 108 | 111 | 420,400 | 111 |
| 2008-06-06 | 111 | 114 | 106 | 112 | 665,000 | 112 |
| 2008-06-05 | 107 | 114 | 103 | 108 | 1,495,300 | 108 |
| 2008-06-04 | 110 | 112 | 103 | 107 | 2,712,100 | 107 |
| 2008-06-03 | 90 | 112 | 89 | 101 | 5,920,500 | 101 |
| 2008-06-02 | 82 | 82 | 80 | 82 | 132,900 | 82 |
| 2008-05-30 | 82 | 83 | 81 | 81 | 79,100 | 81 |
| 2008-05-29 | 81 | 83 | 81 | 82 | 71,700 | 82 |
| 2008-05-28 | 81 | 82 | 81 | 82 | 58,700 | 82 |
| 2008-05-27 | 82 | 83 | 81 | 81 | 98,700 | 81 |
| 2008-05-26 | 82 | 84 | 81 | 81 | 160,300 | 81 |
| 2008-05-23 | 82 | 84 | 81 | 82 | 216,900 | 82 |
| 2008-05-22 | 82 | 83 | 82 | 82 | 163,100 | 82 |
| 2008-05-21 | 82 | 84 | 82 | 83 | 245,700 | 83 |
| 2008-05-20 | 84 | 86 | 84 | 85 | 319,600 | 85 |
| 2008-05-19 | 86 | 89 | 85 | 87 | 439,800 | 87 |
| 2008-05-16 | 85 | 86 | 84 | 86 | 114,400 | 86 |
| 2008-05-15 | 84 | 85 | 83 | 85 | 182,100 | 85 |
| 2008-05-14 | 84 | 85 | 83 | 85 | 176,400 | 85 |
| 2008-05-13 | 85 | 86 | 84 | 85 | 79,600 | 85 |
| 2008-05-12 | 84 | 86 | 84 | 86 | 127,900 | 86 |
| 2008-05-09 | 86 | 87 | 84 | 85 | 250,400 | 85 |
| 2008-05-08 | 84 | 87 | 84 | 86 | 301,400 | 86 |
| 2008-05-07 | 86 | 88 | 84 | 88 | 122,400 | 88 |
| 2008-05-02 | 89 | 89 | 85 | 87 | 269,000 | 87 |
| 2008-05-01 | 89 | 90 | 88 | 89 | 81,700 | 89 |
| 2008-04-30 | 88 | 91 | 87 | 90 | 161,600 | 90 |
| 2008-04-28 | 91 | 95 | 86 | 88 | 380,700 | 88 |
| 2008-04-25 | 82 | 91 | 81 | 90 | 341,800 | 90 |
| 2008-04-24 | 84 | 84 | 81 | 83 | 326,600 | 83 |
| 2008-04-23 | 84 | 84 | 83 | 84 | 196,100 | 84 |
| 2008-04-22 | 85 | 85 | 83 | 85 | 169,700 | 85 |
| 2008-04-21 | 87 | 87 | 84 | 84 | 244,200 | 84 |
| 2008-04-18 | 84 | 85 | 83 | 85 | 141,600 | 85 |
| 2008-04-17 | 89 | 89 | 84 | 86 | 264,600 | 86 |
| 2008-04-16 | 88 | 89 | 86 | 88 | 95,400 | 88 |
| 2008-04-15 | 88 | 90 | 87 | 89 | 121,700 | 89 |
| 2008-04-14 | 89 | 91 | 88 | 90 | 70,800 | 90 |
| 2008-04-11 | 92 | 92 | 89 | 91 | 168,900 | 91 |
| 2008-04-10 | 94 | 94 | 90 | 92 | 89,800 | 92 |
| 2008-04-09 | 96 | 97 | 91 | 92 | 304,900 | 92 |
| 2008-04-08 | 98 | 98 | 94 | 96 | 448,200 | 96 |
| 2008-04-07 | 98 | 98 | 91 | 96 | 192,400 | 96 |
| 2008-04-04 | 100 | 100 | 98 | 99 | 259,600 | 99 |
| 2008-04-03 | 101 | 101 | 99 | 100 | 112,300 | 100 |
| 2008-04-02 | 101 | 101 | 99 | 101 | 176,200 | 101 |
| 2008-04-01 | 100 | 101 | 99 | 99 | 97,900 | 99 |
| 2008-03-31 | 101 | 102 | 99 | 101 | 92,200 | 101 |
| 2008-03-28 | 99 | 101 | 98 | 101 | 76,300 | 101 |
| 2008-03-27 | 99 | 100 | 98 | 100 | 46,600 | 100 |
| 2008-03-26 | 100 | 100 | 98 | 100 | 141,700 | 100 |
| 2008-03-25 | 101 | 102 | 99 | 99 | 202,000 | 99 |
| 2008-03-24 | 106 | 106 | 99 | 100 | 287,100 | 100 |
| 2008-03-21 | 106 | 106 | 103 | 104 | 167,500 | 104 |
| 2008-03-19 | 104 | 107 | 104 | 106 | 136,000 | 106 |
| 2008-03-18 | 102 | 107 | 100 | 105 | 133,500 | 105 |
| 2008-03-17 | 101 | 102 | 98 | 101 | 164,500 | 101 |
| 2008-03-14 | 105 | 107 | 102 | 105 | 171,200 | 105 |
| 2008-03-13 | 108 | 113 | 105 | 107 | 159,400 | 107 |
| 2008-03-12 | 116 | 119 | 104 | 109 | 294,500 | 109 |
| 2008-03-11 | 107 | 113 | 98 | 111 | 333,300 | 111 |
| 2008-03-10 | 120 | 120 | 111 | 111 | 376,800 | 111 |
| 2008-03-07 | 119 | 120 | 117 | 120 | 388,000 | 120 |
| 2008-03-06 | 121 | 131 | 117 | 120 | 860,800 | 120 |
| 2008-03-05 | 119 | 129 | 115 | 124 | 1,000,700 | 124 |
| 2008-03-04 | 142 | 145 | 119 | 119 | 1,444,200 | 119 |
| 2008-03-03 | 157 | 165 | 152 | 152 | 465,000 | 152 |
| 2008-02-29 | 152 | 162 | 152 | 160 | 530,500 | 160 |
| 2008-02-28 | 151 | 156 | 151 | 153 | 133,100 | 153 |
| 2008-02-27 | 153 | 153 | 150 | 153 | 140,700 | 153 |
| 2008-02-26 | 146 | 155 | 146 | 153 | 430,300 | 153 |
| 2008-02-25 | 146 | 150 | 145 | 149 | 323,600 | 149 |
| 2008-02-22 | 139 | 153 | 138 | 145 | 376,200 | 145 |
| 2008-02-21 | 140 | 145 | 138 | 139 | 187,100 | 139 |
| 2008-02-20 | 141 | 144 | 140 | 142 | 77,600 | 142 |
| 2008-02-19 | 143 | 149 | 140 | 145 | 234,300 | 145 |
| 2008-02-18 | 145 | 152 | 138 | 145 | 953,100 | 145 |
| 2008-02-15 | 121 | 148 | 121 | 138 | 627,000 | 138 |
| 2008-02-14 | 122 | 123 | 116 | 120 | 67,600 | 120 |
| 2008-02-13 | 122 | 122 | 119 | 120 | 78,100 | 120 |
| 2008-02-12 | 123 | 125 | 118 | 122 | 136,400 | 122 |
| 2008-02-08 | 123 | 125 | 121 | 123 | 503,700 | 123 |
| 2008-02-07 | 121 | 125 | 121 | 123 | 212,100 | 123 |
| 2008-02-06 | 124 | 124 | 122 | 124 | 154,000 | 124 |
| 2008-02-05 | 127 | 127 | 124 | 126 | 229,900 | 126 |
| 2008-02-04 | 130 | 130 | 126 | 127 | 257,400 | 127 |
| 2008-02-01 | 124 | 128 | 124 | 127 | 102,300 | 127 |
| 2008-01-31 | 123 | 128 | 123 | 126 | 114,100 | 126 |
| 2008-01-30 | 125 | 127 | 124 | 125 | 72,000 | 125 |
| 2008-01-29 | 126 | 127 | 124 | 125 | 84,400 | 125 |
| 2008-01-28 | 128 | 128 | 125 | 127 | 37,200 | 127 |
| 2008-01-25 | 125 | 128 | 124 | 127 | 141,000 | 127 |
| 2008-01-24 | 126 | 129 | 124 | 125 | 102,600 | 125 |
| 2008-01-23 | 123 | 129 | 123 | 128 | 109,300 | 128 |
| 2008-01-22 | 127 | 130 | 123 | 124 | 128,700 | 124 |
| 2008-01-21 | 129 | 130 | 127 | 128 | 66,800 | 128 |
| 2008-01-18 | 126 | 135 | 126 | 133 | 227,500 | 133 |
| 2008-01-17 | 127 | 131 | 127 | 127 | 151,500 | 127 |
| 2008-01-16 | 125 | 135 | 123 | 131 | 455,500 | 131 |
| 2008-01-15 | 134 | 138 | 121 | 130 | 138,200 | 130 |
| 2008-01-11 | 139 | 141 | 131 | 139 | 130,900 | 139 |
| 2008-01-10 | 140 | 143 | 139 | 140 | 131,100 | 140 |
| 2008-01-09 | 141 | 142 | 138 | 141 | 151,900 | 141 |
| 2008-01-08 | 141 | 145 | 139 | 141 | 289,900 | 141 |
| 2008-01-07 | 150 | 150 | 140 | 141 | 146,200 | 141 |
| 2008-01-04 | 150 | 155 | 145 | 154 | 117,400 | 154 |
分割・併合履歴 ： なし