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