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 |
---|---|---|---|---|---|
2016/12/30 | 121 | 122 | 121 | 121 | 140,500 |
2016/12/29 | 121 | 123 | 121 | 121 | 97,000 |
2016/12/28 | 121 | 122 | 119 | 122 | 275,200 |
2016/12/27 | 121 | 122 | 120 | 121 | 272,700 |
2016/12/26 | 121 | 124 | 119 | 121 | 431,300 |
2016/12/22 | 124 | 124 | 120 | 120 | 312,200 |
2016/12/21 | 124 | 126 | 122 | 124 | 355,600 |
2016/12/20 | 127 | 127 | 125 | 125 | 247,600 |
2016/12/19 | 135 | 135 | 126 | 127 | 899,200 |
2016/12/16 | 140 | 141 | 132 | 138 | 548,800 |
2016/12/15 | 142 | 143 | 136 | 137 | 1,002,100 |
2016/12/14 | 130 | 147 | 129 | 142 | 5,447,400 |
2016/12/13 | 128 | 129 | 126 | 126 | 351,100 |
2016/12/12 | 130 | 135 | 126 | 128 | 1,017,800 |
2016/12/09 | 122 | 128 | 122 | 127 | 1,347,600 |
2016/12/08 | 121 | 121 | 119 | 121 | 244,300 |
2016/12/07 | 122 | 122 | 118 | 120 | 653,100 |
2016/12/06 | 116 | 125 | 116 | 121 | 1,191,500 |
2016/12/05 | 116 | 117 | 116 | 116 | 79,500 |
2016/12/02 | 116 | 117 | 115 | 117 | 121,300 |
2016/12/01 | 118 | 118 | 116 | 116 | 144,500 |
2016/11/30 | 117 | 117 | 116 | 117 | 56,600 |
2016/11/29 | 116 | 117 | 115 | 117 | 65,300 |
2016/11/28 | 116 | 117 | 115 | 116 | 127,600 |
2016/11/25 | 118 | 119 | 115 | 115 | 273,700 |
2016/11/24 | 119 | 120 | 116 | 117 | 343,400 |
2016/11/22 | 115 | 121 | 114 | 119 | 920,600 |
2016/11/21 | 115 | 115 | 114 | 115 | 122,800 |
2016/11/18 | 114 | 115 | 113 | 114 | 74,700 |
2016/11/17 | 114 | 114 | 112 | 113 | 101,900 |
2016/11/16 | 113 | 115 | 113 | 114 | 73,100 |
2016/11/15 | 114 | 114 | 113 | 114 | 88,200 |
2016/11/14 | 113 | 114 | 112 | 113 | 83,000 |
2016/11/11 | 113 | 114 | 112 | 113 | 67,900 |
2016/11/10 | 114 | 114 | 112 | 112 | 125,400 |
2016/11/09 | 114 | 115 | 107 | 110 | 393,400 |
2016/11/08 | 114 | 115 | 112 | 114 | 111,500 |
2016/11/07 | 114 | 115 | 112 | 114 | 103,900 |
2016/11/04 | 113 | 119 | 112 | 112 | 909,700 |
2016/11/02 | 114 | 114 | 112 | 114 | 123,200 |
2016/11/01 | 115 | 115 | 113 | 114 | 41,900 |
2016/10/31 | 114 | 115 | 113 | 114 | 50,700 |
2016/10/28 | 114 | 115 | 113 | 114 | 97,800 |
2016/10/27 | 113 | 114 | 113 | 113 | 26,300 |
2016/10/26 | 113 | 114 | 112 | 113 | 49,000 |
2016/10/25 | 114 | 114 | 113 | 113 | 51,700 |
2016/10/24 | 114 | 114 | 112 | 114 | 116,300 |
2016/10/21 | 114 | 115 | 112 | 113 | 167,500 |
2016/10/20 | 114 | 115 | 113 | 115 | 54,600 |
2016/10/19 | 114 | 114 | 113 | 113 | 27,400 |
2016/10/18 | 114 | 115 | 113 | 113 | 50,600 |
2016/10/17 | 115 | 115 | 113 | 114 | 73,800 |
2016/10/14 | 114 | 115 | 113 | 115 | 37,800 |
2016/10/13 | 115 | 115 | 113 | 114 | 170,600 |
2016/10/12 | 116 | 116 | 114 | 114 | 46,900 |
2016/10/11 | 114 | 116 | 113 | 115 | 125,700 |
2016/10/07 | 114 | 114 | 113 | 113 | 98,300 |
2016/10/06 | 114 | 117 | 114 | 114 | 123,800 |
2016/10/05 | 114 | 114 | 113 | 113 | 147,000 |
2016/10/04 | 115 | 115 | 114 | 115 | 44,400 |
2016/10/03 | 114 | 117 | 113 | 115 | 85,800 |
2016/09/30 | 114 | 115 | 113 | 113 | 81,700 |
2016/09/29 | 120 | 123 | 115 | 115 | 846,300 |
2016/09/28 | 113 | 113 | 110 | 112 | 183,800 |
2016/09/27 | 111 | 114 | 111 | 112 | 81,800 |
2016/09/26 | 113 | 114 | 111 | 111 | 112,500 |
2016/09/23 | 113 | 114 | 112 | 112 | 83,400 |
2016/09/21 | 115 | 115 | 111 | 114 | 202,600 |
2016/09/20 | 115 | 117 | 114 | 114 | 200,000 |
2016/09/16 | 115 | 116 | 115 | 115 | 125,000 |
2016/09/15 | 117 | 119 | 116 | 116 | 212,800 |
2016/09/14 | 114 | 127 | 113 | 117 | 1,681,200 |
2016/09/13 | 116 | 116 | 115 | 115 | 115,700 |
2016/09/12 | 116 | 116 | 115 | 115 | 83,200 |
2016/09/09 | 117 | 118 | 116 | 116 | 56,900 |
2016/09/08 | 117 | 117 | 116 | 116 | 30,000 |
2016/09/07 | 117 | 118 | 115 | 118 | 66,300 |
2016/09/06 | 118 | 118 | 116 | 117 | 62,000 |
2016/09/05 | 117 | 118 | 115 | 117 | 53,600 |
2016/09/02 | 117 | 117 | 115 | 115 | 76,200 |
2016/09/01 | 116 | 118 | 115 | 118 | 104,000 |
2016/08/31 | 115 | 117 | 115 | 117 | 93,800 |
2016/08/30 | 114 | 116 | 114 | 115 | 47,200 |
2016/08/29 | 114 | 115 | 114 | 114 | 56,900 |
2016/08/26 | 115 | 115 | 114 | 114 | 41,800 |
2016/08/25 | 114 | 116 | 114 | 115 | 96,500 |
2016/08/24 | 114 | 115 | 113 | 114 | 70,600 |
2016/08/23 | 116 | 116 | 113 | 113 | 139,600 |
2016/08/22 | 113 | 119 | 112 | 114 | 166,800 |
2016/08/19 | 113 | 114 | 112 | 112 | 30,300 |
2016/08/18 | 113 | 114 | 112 | 112 | 84,200 |
2016/08/17 | 115 | 116 | 114 | 114 | 69,600 |
2016/08/16 | 114 | 117 | 113 | 113 | 134,400 |
2016/08/15 | 115 | 118 | 113 | 115 | 204,600 |
2016/08/12 | 112 | 113 | 111 | 112 | 41,000 |
2016/08/10 | 112 | 115 | 111 | 111 | 81,000 |
2016/08/09 | 110 | 112 | 110 | 111 | 83,300 |
2016/08/08 | 113 | 113 | 110 | 110 | 161,600 |
2016/08/05 | 116 | 118 | 113 | 113 | 250,900 |
2016/08/04 | 114 | 117 | 112 | 115 | 298,000 |
2016/08/03 | 117 | 121 | 111 | 111 | 1,427,000 |
2016/08/02 | 109 | 154 | 108 | 120 | 4,271,900 |
2016/08/01 | 110 | 110 | 107 | 108 | 51,000 |
2016/07/29 | 109 | 111 | 107 | 110 | 105,800 |
2016/07/28 | 112 | 112 | 109 | 109 | 37,400 |
2016/07/27 | 110 | 112 | 108 | 112 | 73,600 |
2016/07/26 | 111 | 112 | 108 | 110 | 231,600 |
2016/07/25 | 113 | 113 | 110 | 112 | 118,600 |
2016/07/22 | 115 | 115 | 112 | 112 | 83,800 |
2016/07/21 | 113 | 115 | 112 | 114 | 76,900 |
2016/07/20 | 113 | 113 | 112 | 112 | 33,100 |
2016/07/19 | 114 | 114 | 112 | 113 | 128,900 |
2016/07/15 | 116 | 116 | 113 | 113 | 89,200 |
2016/07/14 | 114 | 115 | 113 | 114 | 42,900 |
2016/07/13 | 117 | 117 | 115 | 115 | 62,300 |
2016/07/12 | 115 | 117 | 114 | 116 | 86,400 |
2016/07/11 | 113 | 115 | 111 | 112 | 128,800 |
2016/07/08 | 113 | 115 | 111 | 113 | 59,500 |
2016/07/07 | 115 | 117 | 113 | 113 | 102,900 |
2016/07/06 | 115 | 117 | 113 | 116 | 86,300 |
2016/07/05 | 119 | 119 | 116 | 118 | 99,000 |
2016/07/04 | 120 | 121 | 117 | 120 | 138,700 |
2016/07/01 | 116 | 120 | 116 | 119 | 88,800 |
2016/06/30 | 118 | 120 | 115 | 116 | 140,400 |
2016/06/29 | 114 | 117 | 114 | 115 | 96,700 |
2016/06/28 | 110 | 114 | 108 | 114 | 136,200 |
2016/06/27 | 106 | 112 | 106 | 111 | 219,500 |
2016/06/24 | 118 | 119 | 102 | 108 | 618,500 |
2016/06/23 | 119 | 119 | 116 | 118 | 174,000 |
2016/06/22 | 118 | 125 | 115 | 120 | 472,700 |
2016/06/21 | 130 | 140 | 120 | 121 | 4,595,400 |
2016/06/20 | 107 | 107 | 104 | 107 | 96,300 |
2016/06/17 | 105 | 108 | 102 | 104 | 134,100 |
2016/06/16 | 108 | 110 | 104 | 104 | 221,200 |
2016/06/15 | 111 | 112 | 109 | 111 | 108,200 |
2016/06/14 | 116 | 117 | 110 | 111 | 233,700 |
2016/06/13 | 119 | 119 | 116 | 117 | 116,400 |
2016/06/10 | 120 | 122 | 120 | 120 | 90,100 |
2016/06/09 | 121 | 123 | 121 | 121 | 114,800 |
2016/06/08 | 124 | 124 | 121 | 123 | 85,400 |
2016/06/07 | 122 | 124 | 121 | 122 | 90,400 |
2016/06/06 | 121 | 123 | 121 | 121 | 85,600 |
2016/06/03 | 122 | 125 | 122 | 123 | 54,800 |
2016/06/02 | 124 | 125 | 121 | 122 | 220,300 |
2016/06/01 | 126 | 127 | 125 | 125 | 48,000 |
2016/05/31 | 130 | 130 | 126 | 127 | 136,000 |
2016/05/30 | 126 | 134 | 126 | 129 | 802,300 |
2016/05/27 | 123 | 123 | 120 | 122 | 144,000 |
2016/05/26 | 122 | 123 | 121 | 122 | 82,000 |
2016/05/25 | 124 | 126 | 122 | 122 | 124,300 |
2016/05/24 | 124 | 124 | 123 | 124 | 51,400 |
2016/05/23 | 123 | 124 | 121 | 122 | 64,100 |
2016/05/20 | 121 | 125 | 121 | 122 | 92,700 |
2016/05/19 | 122 | 125 | 122 | 124 | 59,000 |
2016/05/18 | 124 | 125 | 121 | 123 | 169,300 |
2016/05/17 | 125 | 127 | 124 | 124 | 91,000 |
2016/05/16 | 128 | 128 | 124 | 125 | 182,800 |
2016/05/13 | 129 | 129 | 126 | 127 | 114,600 |
2016/05/12 | 131 | 131 | 128 | 130 | 70,400 |
2016/05/11 | 129 | 132 | 128 | 131 | 133,600 |
2016/05/10 | 129 | 130 | 127 | 129 | 89,700 |
2016/05/09 | 129 | 130 | 127 | 130 | 121,200 |
2016/05/06 | 130 | 132 | 128 | 129 | 159,000 |
2016/05/02 | 131 | 131 | 127 | 128 | 102,900 |
2016/04/28 | 133 | 134 | 128 | 130 | 117,800 |
2016/04/27 | 132 | 133 | 130 | 132 | 66,700 |
2016/04/26 | 134 | 134 | 129 | 129 | 114,600 |
2016/04/25 | 132 | 134 | 131 | 133 | 86,200 |
2016/04/22 | 132 | 133 | 130 | 131 | 121,800 |
2016/04/21 | 134 | 135 | 132 | 134 | 106,100 |
2016/04/20 | 134 | 135 | 133 | 133 | 131,900 |
2016/04/19 | 130 | 136 | 130 | 133 | 208,100 |
2016/04/18 | 131 | 131 | 127 | 129 | 105,600 |
2016/04/15 | 134 | 134 | 131 | 131 | 136,400 |
2016/04/14 | 134 | 134 | 132 | 133 | 120,100 |
2016/04/13 | 133 | 134 | 131 | 133 | 139,400 |
2016/04/12 | 136 | 136 | 132 | 133 | 98,500 |
2016/04/11 | 128 | 135 | 128 | 131 | 378,400 |
2016/04/08 | 123 | 129 | 123 | 128 | 159,300 |
2016/04/07 | 125 | 129 | 123 | 125 | 138,500 |
2016/04/06 | 121 | 130 | 119 | 125 | 345,900 |
2016/04/05 | 131 | 132 | 125 | 126 | 184,700 |
2016/04/04 | 139 | 139 | 132 | 132 | 439,000 |
2016/04/01 | 146 | 147 | 141 | 141 | 197,400 |
2016/03/31 | 149 | 151 | 145 | 147 | 133,500 |
2016/03/30 | 147 | 149 | 145 | 147 | 135,500 |
2016/03/29 | 140 | 147 | 139 | 144 | 157,400 |
2016/03/28 | 144 | 146 | 138 | 140 | 198,300 |
2016/03/25 | 145 | 147 | 143 | 146 | 114,400 |
2016/03/24 | 151 | 152 | 144 | 144 | 237,500 |
2016/03/23 | 154 | 156 | 151 | 151 | 144,200 |
2016/03/22 | 159 | 160 | 153 | 155 | 213,100 |
2016/03/18 | 156 | 159 | 152 | 154 | 251,300 |
2016/03/17 | 164 | 165 | 155 | 158 | 619,100 |
2016/03/16 | 159 | 165 | 153 | 161 | 1,921,900 |
2016/03/15 | 149 | 155 | 146 | 149 | 410,800 |
2016/03/14 | 150 | 157 | 146 | 150 | 1,404,400 |
2016/03/11 | 140 | 143 | 137 | 143 | 332,500 |
2016/03/10 | 135 | 144 | 133 | 141 | 530,500 |
2016/03/09 | 137 | 137 | 134 | 135 | 141,000 |
2016/03/08 | 139 | 140 | 133 | 138 | 155,100 |
2016/03/07 | 139 | 144 | 136 | 139 | 378,100 |
2016/03/04 | 134 | 136 | 133 | 136 | 163,100 |
2016/03/03 | 138 | 139 | 133 | 134 | 193,200 |
2016/03/02 | 136 | 139 | 134 | 137 | 233,100 |
2016/03/01 | 134 | 137 | 127 | 135 | 274,600 |
2016/02/29 | 146 | 147 | 131 | 134 | 912,500 |
2016/02/26 | 124 | 157 | 124 | 141 | 4,475,700 |
2016/02/25 | 120 | 121 | 118 | 120 | 62,400 |
2016/02/24 | 117 | 121 | 115 | 120 | 69,800 |
2016/02/23 | 123 | 125 | 120 | 121 | 165,200 |
2016/02/22 | 113 | 122 | 113 | 119 | 332,900 |
2016/02/19 | 109 | 116 | 109 | 116 | 129,100 |
2016/02/18 | 114 | 114 | 108 | 111 | 200,000 |
2016/02/17 | 112 | 115 | 107 | 107 | 204,700 |
2016/02/16 | 111 | 116 | 111 | 114 | 167,000 |
2016/02/15 | 111 | 113 | 107 | 110 | 227,500 |
2016/02/12 | 110 | 110 | 105 | 106 | 336,900 |
2016/02/10 | 120 | 121 | 115 | 118 | 134,800 |
2016/02/09 | 125 | 127 | 120 | 120 | 96,900 |
2016/02/08 | 124 | 128 | 118 | 126 | 99,700 |
2016/02/05 | 126 | 126 | 121 | 122 | 111,100 |
2016/02/04 | 127 | 128 | 124 | 124 | 109,600 |
2016/02/03 | 130 | 130 | 126 | 128 | 99,100 |
2016/02/02 | 134 | 134 | 131 | 131 | 79,300 |
2016/02/01 | 133 | 135 | 131 | 134 | 151,100 |
2016/01/29 | 131 | 131 | 127 | 131 | 179,400 |
2016/01/28 | 127 | 134 | 126 | 130 | 104,000 |
2016/01/27 | 127 | 129 | 125 | 127 | 110,400 |
2016/01/26 | 127 | 128 | 124 | 126 | 114,000 |
2016/01/25 | 125 | 129 | 124 | 127 | 99,300 |
2016/01/22 | 123 | 126 | 121 | 123 | 189,500 |
2016/01/21 | 124 | 128 | 116 | 118 | 267,700 |
2016/01/20 | 129 | 136 | 125 | 125 | 309,100 |
2016/01/19 | 128 | 133 | 127 | 129 | 102,900 |
2016/01/18 | 129 | 133 | 126 | 130 | 237,500 |
2016/01/15 | 139 | 140 | 133 | 133 | 223,800 |
2016/01/14 | 140 | 140 | 134 | 137 | 196,000 |
2016/01/13 | 139 | 143 | 138 | 142 | 85,900 |
2016/01/12 | 140 | 140 | 134 | 139 | 263,300 |
2016/01/08 | 140 | 142 | 138 | 141 | 146,300 |
2016/01/07 | 141 | 145 | 140 | 142 | 181,700 |
2016/01/06 | 150 | 150 | 143 | 143 | 294,600 |
2016/01/05 | 147 | 152 | 146 | 148 | 183,500 |
2016/01/04 | 147 | 155 | 141 | 150 | 422,200 |