6495 (株)宮入バルブ製作所 の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 143 | 147 | 142 | 145 | 219,100 | 145 |
| 2015-12-29 | 147 | 147 | 140 | 141 | 245,000 | 141 |
| 2015-12-28 | 132 | 152 | 131 | 138 | 912,200 | 138 |
| 2015-12-25 | 128 | 134 | 128 | 129 | 659,900 | 129 |
| 2015-12-24 | 141 | 144 | 132 | 135 | 624,100 | 135 |
| 2015-12-22 | 147 | 148 | 142 | 144 | 347,700 | 144 |
| 2015-12-21 | 146 | 149 | 146 | 147 | 220,100 | 147 |
| 2015-12-18 | 153 | 154 | 149 | 150 | 214,400 | 150 |
| 2015-12-17 | 154 | 155 | 148 | 151 | 225,900 | 151 |
| 2015-12-16 | 152 | 156 | 152 | 152 | 158,600 | 152 |
| 2015-12-15 | 162 | 163 | 151 | 151 | 322,600 | 151 |
| 2015-12-14 | 147 | 162 | 145 | 161 | 595,400 | 161 |
| 2015-12-11 | 151 | 154 | 148 | 149 | 278,400 | 149 |
| 2015-12-10 | 154 | 155 | 151 | 151 | 245,100 | 151 |
| 2015-12-09 | 157 | 158 | 153 | 155 | 309,300 | 155 |
| 2015-12-08 | 160 | 160 | 157 | 158 | 183,400 | 158 |
| 2015-12-07 | 160 | 161 | 158 | 160 | 194,400 | 160 |
| 2015-12-04 | 160 | 161 | 158 | 158 | 275,700 | 158 |
| 2015-12-03 | 162 | 162 | 160 | 161 | 83,700 | 161 |
| 2015-12-02 | 164 | 166 | 160 | 161 | 288,500 | 161 |
| 2015-12-01 | 165 | 165 | 161 | 164 | 204,500 | 164 |
| 2015-11-30 | 161 | 165 | 161 | 164 | 272,800 | 164 |
| 2015-11-27 | 160 | 161 | 158 | 160 | 151,600 | 160 |
| 2015-11-26 | 160 | 161 | 159 | 159 | 133,000 | 159 |
| 2015-11-25 | 160 | 161 | 159 | 159 | 109,200 | 159 |
| 2015-11-24 | 160 | 162 | 158 | 161 | 351,300 | 161 |
| 2015-11-20 | 160 | 162 | 160 | 160 | 151,000 | 160 |
| 2015-11-19 | 161 | 165 | 161 | 162 | 153,600 | 162 |
| 2015-11-18 | 164 | 164 | 161 | 161 | 144,000 | 161 |
| 2015-11-17 | 169 | 169 | 164 | 165 | 104,100 | 165 |
| 2015-11-16 | 166 | 168 | 165 | 165 | 169,400 | 165 |
| 2015-11-13 | 161 | 167 | 161 | 166 | 320,000 | 166 |
| 2015-11-12 | 170 | 172 | 164 | 165 | 430,500 | 165 |
| 2015-11-11 | 170 | 172 | 170 | 170 | 149,900 | 170 |
| 2015-11-10 | 176 | 177 | 170 | 170 | 177,800 | 170 |
| 2015-11-09 | 167 | 173 | 163 | 170 | 748,200 | 170 |
| 2015-11-06 | 169 | 188 | 168 | 187 | 748,500 | 187 |
| 2015-11-05 | 168 | 170 | 166 | 166 | 373,600 | 166 |
| 2015-11-04 | 177 | 179 | 171 | 173 | 314,300 | 173 |
| 2015-11-02 | 176 | 180 | 176 | 179 | 124,000 | 179 |
| 2015-10-30 | 180 | 182 | 177 | 179 | 148,800 | 179 |
| 2015-10-29 | 180 | 183 | 179 | 181 | 106,200 | 181 |
| 2015-10-28 | 178 | 181 | 178 | 179 | 248,300 | 179 |
| 2015-10-27 | 188 | 189 | 179 | 179 | 619,100 | 179 |
| 2015-10-26 | 188 | 191 | 188 | 189 | 289,500 | 189 |
| 2015-10-23 | 190 | 195 | 185 | 188 | 757,700 | 188 |
| 2015-10-22 | 178 | 192 | 177 | 185 | 828,800 | 185 |
| 2015-10-21 | 180 | 183 | 177 | 178 | 360,100 | 178 |
| 2015-10-20 | 190 | 194 | 180 | 181 | 796,300 | 181 |
| 2015-10-19 | 186 | 186 | 178 | 180 | 676,100 | 180 |
| 2015-10-16 | 200 | 202 | 189 | 191 | 542,200 | 191 |
| 2015-10-15 | 195 | 204 | 189 | 198 | 779,000 | 198 |
| 2015-10-14 | 201 | 202 | 184 | 192 | 1,048,300 | 192 |
| 2015-10-13 | 203 | 214 | 198 | 204 | 3,104,700 | 204 |
| 2015-10-09 | 169 | 195 | 165 | 193 | 1,953,100 | 193 |
| 2015-10-08 | 167 | 167 | 158 | 160 | 402,100 | 160 |
| 2015-10-07 | 160 | 168 | 157 | 167 | 647,100 | 167 |
| 2015-10-06 | 147 | 161 | 145 | 155 | 656,600 | 155 |
| 2015-10-05 | 146 | 147 | 143 | 146 | 160,100 | 146 |
| 2015-10-02 | 141 | 145 | 140 | 144 | 98,600 | 144 |
| 2015-10-01 | 140 | 143 | 138 | 142 | 260,400 | 142 |
| 2015-09-30 | 137 | 140 | 136 | 138 | 229,600 | 138 |
| 2015-09-29 | 141 | 141 | 137 | 138 | 167,000 | 138 |
| 2015-09-28 | 144 | 148 | 141 | 144 | 166,000 | 144 |
| 2015-09-25 | 143 | 144 | 140 | 143 | 86,400 | 143 |
| 2015-09-24 | 145 | 145 | 140 | 143 | 101,900 | 143 |
| 2015-09-18 | 146 | 146 | 143 | 143 | 171,100 | 143 |
| 2015-09-17 | 147 | 150 | 145 | 146 | 106,400 | 146 |
| 2015-09-16 | 155 | 155 | 145 | 146 | 153,300 | 146 |
| 2015-09-15 | 149 | 157 | 149 | 152 | 317,500 | 152 |
| 2015-09-14 | 143 | 150 | 143 | 147 | 122,400 | 147 |
| 2015-09-11 | 144 | 147 | 143 | 144 | 282,800 | 144 |
| 2015-09-10 | 150 | 150 | 143 | 146 | 184,500 | 146 |
| 2015-09-09 | 146 | 150 | 144 | 149 | 202,400 | 149 |
| 2015-09-08 | 144 | 150 | 141 | 142 | 133,200 | 142 |
| 2015-09-07 | 146 | 150 | 143 | 148 | 250,100 | 148 |
| 2015-09-04 | 152 | 155 | 146 | 146 | 267,100 | 146 |
| 2015-09-03 | 161 | 162 | 154 | 154 | 130,000 | 154 |
| 2015-09-02 | 148 | 161 | 147 | 156 | 217,900 | 156 |
| 2015-09-01 | 163 | 163 | 155 | 155 | 194,600 | 155 |
| 2015-08-31 | 170 | 170 | 162 | 163 | 165,500 | 163 |
| 2015-08-28 | 167 | 171 | 165 | 168 | 325,100 | 168 |
| 2015-08-27 | 153 | 162 | 152 | 162 | 274,400 | 162 |
| 2015-08-26 | 141 | 151 | 141 | 149 | 488,100 | 149 |
| 2015-08-25 | 131 | 157 | 125 | 137 | 631,400 | 137 |
| 2015-08-24 | 160 | 165 | 150 | 150 | 556,400 | 150 |
| 2015-08-21 | 175 | 175 | 171 | 172 | 320,800 | 172 |
| 2015-08-20 | 179 | 180 | 177 | 177 | 108,400 | 177 |
| 2015-08-19 | 179 | 180 | 178 | 180 | 89,500 | 180 |
| 2015-08-18 | 180 | 181 | 178 | 179 | 178,300 | 179 |
| 2015-08-17 | 180 | 181 | 178 | 180 | 91,200 | 180 |
| 2015-08-14 | 176 | 179 | 176 | 179 | 121,900 | 179 |
| 2015-08-13 | 178 | 178 | 176 | 178 | 108,500 | 178 |
| 2015-08-12 | 178 | 180 | 177 | 178 | 185,800 | 178 |
| 2015-08-11 | 178 | 181 | 178 | 181 | 192,800 | 181 |
| 2015-08-10 | 184 | 185 | 178 | 178 | 600,000 | 178 |
| 2015-08-07 | 186 | 188 | 185 | 186 | 168,200 | 186 |
| 2015-08-06 | 192 | 192 | 186 | 187 | 229,400 | 187 |
| 2015-08-05 | 185 | 193 | 184 | 193 | 351,100 | 193 |
| 2015-08-04 | 187 | 188 | 185 | 185 | 248,500 | 185 |
| 2015-08-03 | 191 | 191 | 187 | 188 | 86,200 | 188 |
| 2015-07-31 | 188 | 191 | 187 | 191 | 149,300 | 191 |
| 2015-07-30 | 190 | 191 | 185 | 188 | 210,000 | 188 |
| 2015-07-29 | 192 | 192 | 188 | 188 | 121,100 | 188 |
| 2015-07-28 | 186 | 193 | 185 | 190 | 277,000 | 190 |
| 2015-07-27 | 193 | 193 | 188 | 190 | 263,800 | 190 |
| 2015-07-24 | 196 | 196 | 194 | 194 | 137,500 | 194 |
| 2015-07-23 | 197 | 198 | 195 | 197 | 307,800 | 197 |
| 2015-07-22 | 197 | 198 | 195 | 197 | 258,100 | 197 |
| 2015-07-21 | 197 | 203 | 197 | 198 | 330,800 | 198 |
| 2015-07-17 | 198 | 200 | 196 | 197 | 438,400 | 197 |
| 2015-07-16 | 201 | 203 | 198 | 199 | 388,300 | 199 |
| 2015-07-15 | 201 | 206 | 200 | 202 | 305,600 | 202 |
| 2015-07-14 | 204 | 208 | 200 | 202 | 634,800 | 202 |
| 2015-07-13 | 209 | 212 | 202 | 203 | 347,000 | 203 |
| 2015-07-10 | 203 | 214 | 203 | 206 | 554,500 | 206 |
| 2015-07-09 | 195 | 209 | 184 | 205 | 1,030,000 | 205 |
| 2015-07-08 | 226 | 226 | 205 | 207 | 1,251,100 | 207 |
| 2015-07-07 | 235 | 238 | 225 | 226 | 1,927,600 | 226 |
| 2015-07-06 | 219 | 243 | 216 | 226 | 3,424,400 | 226 |
| 2015-07-03 | 227 | 267 | 207 | 211 | 9,326,200 | 211 |
| 2015-07-02 | 197 | 235 | 190 | 235 | 4,302,200 | 235 |
| 2015-07-01 | 175 | 194 | 175 | 185 | 674,900 | 185 |
| 2015-06-30 | 170 | 179 | 169 | 179 | 367,500 | 179 |
| 2015-06-29 | 177 | 177 | 171 | 173 | 570,400 | 173 |
| 2015-06-26 | 187 | 188 | 185 | 185 | 175,200 | 185 |
| 2015-06-25 | 190 | 192 | 187 | 190 | 196,000 | 190 |
| 2015-06-24 | 185 | 189 | 185 | 188 | 252,500 | 188 |
| 2015-06-23 | 188 | 188 | 184 | 187 | 473,800 | 187 |
| 2015-06-22 | 195 | 195 | 186 | 190 | 508,800 | 190 |
| 2015-06-19 | 195 | 200 | 195 | 196 | 307,100 | 196 |
| 2015-06-18 | 201 | 201 | 193 | 195 | 647,900 | 195 |
| 2015-06-17 | 202 | 203 | 201 | 202 | 100,700 | 202 |
| 2015-06-16 | 202 | 203 | 201 | 201 | 317,600 | 201 |
| 2015-06-15 | 203 | 206 | 202 | 203 | 258,300 | 203 |
| 2015-06-12 | 205 | 208 | 203 | 204 | 284,700 | 204 |
| 2015-06-11 | 205 | 205 | 203 | 204 | 196,500 | 204 |
| 2015-06-10 | 207 | 207 | 204 | 204 | 263,300 | 204 |
| 2015-06-09 | 211 | 213 | 207 | 208 | 323,000 | 208 |
| 2015-06-08 | 212 | 215 | 210 | 212 | 410,200 | 212 |
| 2015-06-05 | 209 | 228 | 208 | 216 | 2,504,800 | 216 |
| 2015-06-04 | 204 | 207 | 201 | 206 | 469,500 | 206 |
| 2015-06-03 | 204 | 207 | 203 | 204 | 212,500 | 204 |
| 2015-06-02 | 208 | 208 | 205 | 206 | 152,300 | 206 |
| 2015-06-01 | 210 | 210 | 206 | 209 | 127,200 | 209 |
| 2015-05-29 | 205 | 210 | 203 | 209 | 296,500 | 209 |
| 2015-05-28 | 209 | 210 | 205 | 205 | 292,500 | 205 |
| 2015-05-27 | 210 | 216 | 205 | 209 | 890,200 | 209 |
| 2015-05-26 | 213 | 214 | 210 | 210 | 178,700 | 210 |
| 2015-05-25 | 214 | 217 | 212 | 212 | 181,100 | 212 |
| 2015-05-22 | 210 | 217 | 210 | 215 | 256,600 | 215 |
| 2015-05-21 | 210 | 213 | 210 | 211 | 371,900 | 211 |
| 2015-05-20 | 211 | 213 | 210 | 210 | 185,700 | 210 |
| 2015-05-19 | 211 | 213 | 210 | 212 | 330,000 | 212 |
| 2015-05-18 | 216 | 218 | 212 | 213 | 461,100 | 213 |
| 2015-05-15 | 218 | 221 | 216 | 219 | 266,900 | 219 |
| 2015-05-14 | 217 | 219 | 216 | 217 | 340,300 | 217 |
| 2015-05-13 | 221 | 224 | 219 | 219 | 339,800 | 219 |
| 2015-05-12 | 230 | 230 | 223 | 225 | 397,200 | 225 |
| 2015-05-11 | 228 | 238 | 226 | 230 | 1,445,600 | 230 |
| 2015-05-08 | 215 | 223 | 214 | 220 | 233,400 | 220 |
| 2015-05-07 | 215 | 217 | 211 | 216 | 186,300 | 216 |
| 2015-05-01 | 218 | 219 | 213 | 216 | 450,500 | 216 |
| 2015-04-30 | 222 | 224 | 219 | 219 | 368,400 | 219 |
| 2015-04-28 | 224 | 226 | 223 | 224 | 207,500 | 224 |
| 2015-04-27 | 226 | 229 | 224 | 224 | 478,000 | 224 |
| 2015-04-24 | 227 | 229 | 226 | 227 | 271,000 | 227 |
| 2015-04-23 | 228 | 230 | 227 | 227 | 241,600 | 227 |
| 2015-04-22 | 228 | 231 | 228 | 228 | 252,500 | 228 |
| 2015-04-21 | 230 | 232 | 227 | 227 | 282,600 | 227 |
| 2015-04-20 | 230 | 232 | 228 | 229 | 411,400 | 229 |
| 2015-04-17 | 237 | 237 | 231 | 233 | 527,800 | 233 |
| 2015-04-16 | 232 | 242 | 231 | 239 | 1,036,300 | 239 |
| 2015-04-15 | 233 | 236 | 230 | 231 | 358,400 | 231 |
| 2015-04-14 | 240 | 241 | 231 | 233 | 612,800 | 233 |
| 2015-04-13 | 227 | 239 | 226 | 237 | 898,000 | 237 |
| 2015-04-10 | 228 | 229 | 226 | 226 | 248,800 | 226 |
| 2015-04-09 | 230 | 233 | 228 | 230 | 208,000 | 230 |
| 2015-04-08 | 235 | 235 | 228 | 230 | 576,700 | 230 |
| 2015-04-07 | 227 | 236 | 224 | 235 | 907,700 | 235 |
| 2015-04-06 | 224 | 228 | 223 | 223 | 265,500 | 223 |
| 2015-04-03 | 223 | 224 | 222 | 223 | 358,700 | 223 |
| 2015-04-02 | 228 | 229 | 224 | 225 | 447,300 | 225 |
| 2015-04-01 | 232 | 234 | 226 | 227 | 335,900 | 227 |
| 2015-03-31 | 234 | 240 | 230 | 231 | 488,800 | 231 |
| 2015-03-30 | 223 | 248 | 222 | 232 | 1,411,500 | 232 |
| 2015-03-27 | 225 | 229 | 222 | 224 | 658,500 | 224 |
| 2015-03-26 | 231 | 234 | 229 | 229 | 289,000 | 229 |
| 2015-03-25 | 232 | 234 | 231 | 231 | 307,600 | 231 |
| 2015-03-24 | 240 | 240 | 231 | 234 | 599,800 | 234 |
| 2015-03-23 | 240 | 242 | 238 | 239 | 320,300 | 239 |
| 2015-03-20 | 241 | 249 | 239 | 242 | 560,000 | 242 |
| 2015-03-19 | 240 | 244 | 236 | 241 | 298,900 | 241 |
| 2015-03-18 | 252 | 253 | 237 | 240 | 767,800 | 240 |
| 2015-03-17 | 246 | 257 | 245 | 248 | 807,900 | 248 |
| 2015-03-16 | 265 | 265 | 250 | 253 | 1,451,600 | 253 |
| 2015-03-13 | 280 | 284 | 265 | 268 | 2,420,800 | 268 |
| 2015-03-12 | 243 | 284 | 242 | 271 | 5,708,700 | 271 |
| 2015-03-11 | 227 | 247 | 227 | 246 | 1,802,700 | 246 |
| 2015-03-10 | 232 | 236 | 227 | 231 | 922,800 | 231 |
| 2015-03-09 | 219 | 247 | 217 | 226 | 2,567,000 | 226 |
| 2015-03-06 | 238 | 238 | 220 | 222 | 2,075,400 | 222 |
| 2015-03-05 | 248 | 248 | 237 | 238 | 1,252,000 | 238 |
| 2015-03-04 | 257 | 260 | 249 | 249 | 1,374,400 | 249 |
| 2015-03-03 | 264 | 266 | 259 | 259 | 949,500 | 259 |
| 2015-03-02 | 268 | 269 | 263 | 263 | 722,800 | 263 |
| 2015-02-27 | 271 | 274 | 262 | 266 | 1,345,200 | 266 |
| 2015-02-26 | 282 | 282 | 273 | 275 | 1,388,800 | 275 |
| 2015-02-25 | 272 | 284 | 269 | 284 | 2,342,000 | 284 |
| 2015-02-24 | 265 | 277 | 265 | 268 | 1,192,700 | 268 |
| 2015-02-23 | 266 | 269 | 263 | 267 | 956,300 | 267 |
| 2015-02-20 | 262 | 275 | 262 | 263 | 2,311,300 | 263 |
| 2015-02-19 | 269 | 272 | 263 | 263 | 966,400 | 263 |
| 2015-02-18 | 274 | 277 | 266 | 268 | 1,180,200 | 268 |
| 2015-02-17 | 278 | 278 | 266 | 273 | 1,064,800 | 273 |
| 2015-02-16 | 276 | 285 | 270 | 274 | 1,107,500 | 274 |
| 2015-02-13 | 292 | 295 | 268 | 268 | 4,481,000 | 268 |
| 2015-02-12 | 262 | 268 | 260 | 261 | 1,015,300 | 261 |
| 2015-02-10 | 268 | 271 | 259 | 261 | 1,468,900 | 261 |
| 2015-02-09 | 280 | 292 | 267 | 268 | 2,570,100 | 268 |
| 2015-02-06 | 267 | 321 | 256 | 295 | 6,471,000 | 295 |
| 2015-02-05 | 280 | 288 | 256 | 267 | 1,961,700 | 267 |
| 2015-02-04 | 287 | 306 | 271 | 286 | 1,811,400 | 286 |
| 2015-02-03 | 294 | 294 | 266 | 281 | 2,334,000 | 281 |
| 2015-02-02 | 304 | 307 | 297 | 297 | 1,164,200 | 297 |
| 2015-01-30 | 300 | 318 | 295 | 308 | 2,572,700 | 308 |
| 2015-01-29 | 321 | 323 | 296 | 298 | 2,585,900 | 298 |
| 2015-01-28 | 311 | 334 | 310 | 319 | 4,117,700 | 319 |
| 2015-01-27 | 308 | 358 | 302 | 335 | 15,723,000 | 335 |
| 2015-01-26 | 313 | 314 | 276 | 285 | 5,330,900 | 285 |
| 2015-01-23 | 322 | 342 | 295 | 305 | 9,549,600 | 305 |
| 2015-01-22 | 324 | 345 | 290 | 316 | 13,298,100 | 316 |
| 2015-01-21 | 446 | 460 | 337 | 337 | 17,770,500 | 337 |
| 2015-01-20 | 462 | 502 | 382 | 417 | 27,348,300 | 417 |
| 2015-01-19 | 361 | 422 | 360 | 422 | 27,520,700 | 422 |
| 2015-01-16 | 310 | 367 | 307 | 342 | 15,522,900 | 342 |
| 2015-01-15 | 345 | 413 | 301 | 320 | 36,206,200 | 320 |
| 2015-01-14 | 270 | 339 | 266 | 339 | 32,230,400 | 339 |
| 2015-01-13 | 264 | 273 | 236 | 259 | 16,778,600 | 259 |
| 2015-01-09 | 241 | 290 | 204 | 224 | 26,746,300 | 224 |
| 2015-01-08 | 190 | 240 | 176 | 234 | 34,249,600 | 234 |
| 2015-01-07 | 168 | 193 | 162 | 193 | 22,439,000 | 193 |
| 2015-01-06 | 115 | 154 | 114 | 143 | 22,033,000 | 143 |
| 2015-01-05 | 108 | 112 | 104 | 110 | 1,459,500 | 110 |
分割・併合履歴 ： なし