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