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 |
---|---|---|---|---|---|
2018/12/28 | 102 | 107 | 102 | 105 | 91,000 |
2018/12/27 | 100 | 105 | 100 | 104 | 168,000 |
2018/12/26 | 92 | 95 | 92 | 95 | 184,900 |
2018/12/25 | 90 | 94 | 90 | 91 | 418,900 |
2018/12/21 | 99 | 102 | 95 | 98 | 433,100 |
2018/12/20 | 103 | 107 | 100 | 101 | 417,800 |
2018/12/19 | 108 | 111 | 106 | 106 | 223,500 |
2018/12/18 | 111 | 112 | 107 | 107 | 294,900 |
2018/12/17 | 114 | 114 | 111 | 111 | 142,800 |
2018/12/14 | 115 | 116 | 113 | 113 | 113,800 |
2018/12/13 | 115 | 118 | 114 | 115 | 277,700 |
2018/12/12 | 114 | 116 | 114 | 115 | 67,200 |
2018/12/11 | 115 | 117 | 114 | 114 | 94,300 |
2018/12/10 | 116 | 117 | 115 | 115 | 80,600 |
2018/12/07 | 119 | 119 | 117 | 117 | 50,800 |
2018/12/06 | 121 | 121 | 118 | 119 | 88,800 |
2018/12/05 | 120 | 122 | 118 | 121 | 89,000 |
2018/12/04 | 123 | 124 | 119 | 122 | 141,300 |
2018/12/03 | 121 | 123 | 119 | 123 | 132,800 |
2018/11/30 | 119 | 122 | 117 | 120 | 142,300 |
2018/11/29 | 119 | 120 | 116 | 119 | 152,600 |
2018/11/28 | 116 | 119 | 116 | 118 | 62,800 |
2018/11/27 | 117 | 118 | 116 | 117 | 69,600 |
2018/11/26 | 114 | 117 | 114 | 116 | 74,000 |
2018/11/22 | 114 | 117 | 114 | 115 | 39,900 |
2018/11/21 | 112 | 115 | 111 | 114 | 76,000 |
2018/11/20 | 115 | 116 | 112 | 112 | 171,500 |
2018/11/19 | 114 | 117 | 114 | 116 | 99,800 |
2018/11/16 | 117 | 119 | 115 | 116 | 217,000 |
2018/11/15 | 120 | 120 | 117 | 118 | 69,300 |
2018/11/14 | 119 | 120 | 118 | 119 | 76,000 |
2018/11/13 | 121 | 121 | 117 | 120 | 185,100 |
2018/11/12 | 124 | 125 | 121 | 121 | 100,200 |
2018/11/09 | 122 | 124 | 122 | 124 | 51,200 |
2018/11/08 | 122 | 124 | 121 | 122 | 131,500 |
2018/11/07 | 124 | 125 | 122 | 122 | 94,400 |
2018/11/06 | 124 | 125 | 123 | 123 | 59,400 |
2018/11/05 | 125 | 126 | 122 | 123 | 377,500 |
2018/11/02 | 128 | 130 | 126 | 130 | 208,300 |
2018/11/01 | 125 | 126 | 123 | 124 | 137,300 |
2018/10/31 | 124 | 127 | 123 | 127 | 65,400 |
2018/10/30 | 119 | 124 | 117 | 123 | 132,900 |
2018/10/29 | 121 | 124 | 120 | 121 | 159,000 |
2018/10/26 | 123 | 124 | 120 | 121 | 157,800 |
2018/10/25 | 123 | 124 | 121 | 122 | 238,500 |
2018/10/24 | 128 | 129 | 126 | 126 | 65,900 |
2018/10/23 | 130 | 131 | 126 | 126 | 114,200 |
2018/10/22 | 130 | 131 | 128 | 130 | 128,200 |
2018/10/19 | 131 | 131 | 127 | 129 | 97,700 |
2018/10/18 | 131 | 132 | 129 | 131 | 206,000 |
2018/10/17 | 128 | 131 | 128 | 129 | 97,600 |
2018/10/16 | 126 | 129 | 125 | 126 | 131,300 |
2018/10/15 | 130 | 130 | 125 | 125 | 210,800 |
2018/10/12 | 125 | 130 | 124 | 130 | 140,200 |
2018/10/11 | 125 | 126 | 121 | 125 | 355,900 |
2018/10/10 | 129 | 131 | 127 | 127 | 183,900 |
2018/10/09 | 128 | 130 | 126 | 128 | 265,500 |
2018/10/05 | 130 | 131 | 128 | 129 | 134,200 |
2018/10/04 | 134 | 134 | 130 | 130 | 147,000 |
2018/10/03 | 136 | 136 | 133 | 133 | 131,000 |
2018/10/02 | 137 | 137 | 135 | 135 | 135,600 |
2018/10/01 | 136 | 138 | 135 | 136 | 192,000 |
2018/09/28 | 133 | 137 | 133 | 137 | 319,900 |
2018/09/27 | 132 | 134 | 131 | 133 | 99,900 |
2018/09/26 | 129 | 133 | 128 | 132 | 134,000 |
2018/09/25 | 130 | 131 | 128 | 130 | 123,300 |
2018/09/21 | 131 | 133 | 130 | 130 | 181,000 |
2018/09/20 | 131 | 133 | 129 | 130 | 96,300 |
2018/09/19 | 132 | 133 | 130 | 131 | 58,900 |
2018/09/18 | 129 | 133 | 128 | 131 | 162,100 |
2018/09/14 | 129 | 130 | 128 | 129 | 77,600 |
2018/09/13 | 127 | 130 | 127 | 129 | 76,700 |
2018/09/12 | 128 | 130 | 126 | 128 | 137,000 |
2018/09/11 | 130 | 131 | 128 | 130 | 87,200 |
2018/09/10 | 129 | 131 | 128 | 129 | 120,400 |
2018/09/07 | 129 | 130 | 127 | 129 | 78,900 |
2018/09/06 | 129 | 131 | 128 | 129 | 87,400 |
2018/09/05 | 131 | 133 | 129 | 130 | 111,300 |
2018/09/04 | 130 | 132 | 130 | 131 | 73,200 |
2018/09/03 | 135 | 135 | 131 | 131 | 146,000 |
2018/08/31 | 140 | 140 | 135 | 136 | 192,500 |
2018/08/30 | 139 | 141 | 137 | 140 | 120,000 |
2018/08/29 | 138 | 140 | 135 | 139 | 197,300 |
2018/08/28 | 136 | 138 | 134 | 136 | 377,300 |
2018/08/27 | 131 | 135 | 131 | 133 | 123,200 |
2018/08/24 | 130 | 134 | 128 | 132 | 206,100 |
2018/08/23 | 129 | 130 | 127 | 130 | 128,400 |
2018/08/22 | 126 | 129 | 125 | 129 | 179,000 |
2018/08/21 | 130 | 130 | 127 | 128 | 246,100 |
2018/08/20 | 131 | 132 | 129 | 130 | 201,900 |
2018/08/17 | 133 | 134 | 132 | 132 | 90,200 |
2018/08/16 | 131 | 134 | 130 | 133 | 204,000 |
2018/08/15 | 133 | 134 | 131 | 133 | 134,500 |
2018/08/14 | 130 | 134 | 130 | 132 | 148,600 |
2018/08/13 | 136 | 136 | 130 | 131 | 215,100 |
2018/08/10 | 139 | 140 | 135 | 137 | 311,400 |
2018/08/09 | 141 | 141 | 138 | 139 | 64,600 |
2018/08/08 | 138 | 142 | 138 | 140 | 132,700 |
2018/08/07 | 140 | 143 | 138 | 138 | 411,200 |
2018/08/06 | 146 | 146 | 140 | 142 | 339,900 |
2018/08/03 | 150 | 152 | 146 | 148 | 311,600 |
2018/08/02 | 152 | 152 | 150 | 150 | 60,100 |
2018/08/01 | 151 | 152 | 151 | 151 | 42,500 |
2018/07/31 | 152 | 153 | 150 | 151 | 174,600 |
2018/07/30 | 154 | 154 | 152 | 153 | 116,900 |
2018/07/27 | 153 | 154 | 152 | 153 | 37,800 |
2018/07/26 | 153 | 154 | 152 | 153 | 133,100 |
2018/07/25 | 155 | 156 | 152 | 152 | 121,400 |
2018/07/24 | 152 | 155 | 151 | 154 | 213,900 |
2018/07/23 | 150 | 154 | 149 | 152 | 194,100 |
2018/07/20 | 151 | 153 | 149 | 150 | 233,500 |
2018/07/19 | 150 | 152 | 150 | 151 | 235,700 |
2018/07/18 | 150 | 152 | 149 | 150 | 194,800 |
2018/07/17 | 151 | 151 | 148 | 149 | 271,600 |
2018/07/13 | 151 | 152 | 150 | 150 | 103,300 |
2018/07/12 | 151 | 152 | 150 | 150 | 178,000 |
2018/07/11 | 152 | 153 | 150 | 150 | 290,500 |
2018/07/10 | 154 | 156 | 153 | 154 | 154,800 |
2018/07/09 | 153 | 156 | 152 | 155 | 153,100 |
2018/07/06 | 150 | 155 | 150 | 154 | 314,200 |
2018/07/05 | 150 | 153 | 149 | 149 | 285,200 |
2018/07/04 | 152 | 153 | 149 | 150 | 350,600 |
2018/07/03 | 153 | 158 | 152 | 152 | 317,800 |
2018/07/02 | 153 | 157 | 151 | 152 | 291,100 |
2018/06/29 | 154 | 155 | 151 | 152 | 244,200 |
2018/06/28 | 157 | 157 | 153 | 153 | 365,300 |
2018/06/27 | 162 | 164 | 157 | 157 | 435,900 |
2018/06/26 | 161 | 168 | 159 | 163 | 660,200 |
2018/06/25 | 177 | 178 | 164 | 165 | 1,251,000 |
2018/06/22 | 165 | 180 | 164 | 179 | 2,696,000 |
2018/06/21 | 160 | 184 | 158 | 164 | 6,880,700 |
2018/06/20 | 152 | 155 | 149 | 155 | 214,000 |
2018/06/19 | 156 | 158 | 152 | 152 | 224,400 |
2018/06/18 | 160 | 160 | 156 | 157 | 294,000 |
2018/06/15 | 163 | 164 | 160 | 162 | 319,700 |
2018/06/14 | 160 | 164 | 160 | 161 | 212,500 |
2018/06/13 | 163 | 164 | 160 | 160 | 232,800 |
2018/06/12 | 168 | 169 | 161 | 163 | 597,100 |
2018/06/11 | 157 | 173 | 155 | 170 | 1,528,800 |
2018/06/08 | 160 | 162 | 157 | 157 | 297,600 |
2018/06/07 | 157 | 161 | 156 | 158 | 455,900 |
2018/06/06 | 148 | 155 | 148 | 155 | 261,000 |
2018/06/05 | 153 | 153 | 149 | 150 | 141,300 |
2018/06/04 | 150 | 153 | 147 | 153 | 154,600 |
2018/06/01 | 151 | 152 | 149 | 149 | 58,400 |
2018/05/31 | 152 | 153 | 150 | 151 | 80,400 |
2018/05/30 | 148 | 150 | 146 | 150 | 157,400 |
2018/05/29 | 153 | 154 | 149 | 150 | 324,600 |
2018/05/28 | 156 | 156 | 152 | 152 | 176,500 |
2018/05/25 | 154 | 157 | 154 | 155 | 142,500 |
2018/05/24 | 157 | 157 | 155 | 156 | 100,900 |
2018/05/23 | 160 | 160 | 156 | 157 | 186,800 |
2018/05/22 | 160 | 163 | 158 | 159 | 202,000 |
2018/05/21 | 155 | 160 | 155 | 158 | 250,000 |
2018/05/18 | 154 | 156 | 154 | 155 | 103,400 |
2018/05/17 | 154 | 157 | 154 | 154 | 259,600 |
2018/05/16 | 155 | 156 | 153 | 153 | 133,900 |
2018/05/15 | 157 | 158 | 153 | 154 | 162,500 |
2018/05/14 | 157 | 159 | 155 | 156 | 191,200 |
2018/05/11 | 159 | 159 | 154 | 155 | 396,700 |
2018/05/10 | 158 | 160 | 158 | 159 | 82,900 |
2018/05/09 | 166 | 167 | 157 | 158 | 372,700 |
2018/05/08 | 164 | 167 | 161 | 165 | 306,200 |
2018/05/07 | 162 | 163 | 161 | 162 | 102,300 |
2018/05/02 | 156 | 161 | 156 | 160 | 89,800 |
2018/05/01 | 159 | 159 | 155 | 156 | 102,700 |
2018/04/27 | 161 | 161 | 157 | 157 | 119,700 |
2018/04/26 | 161 | 162 | 156 | 156 | 204,700 |
2018/04/25 | 162 | 162 | 160 | 161 | 124,900 |
2018/04/24 | 165 | 165 | 162 | 163 | 162,800 |
2018/04/23 | 164 | 166 | 163 | 165 | 278,800 |
2018/04/20 | 161 | 166 | 161 | 165 | 172,700 |
2018/04/19 | 168 | 169 | 157 | 163 | 830,900 |
2018/04/18 | 170 | 171 | 165 | 166 | 920,000 |
2018/04/17 | 156 | 163 | 154 | 163 | 525,300 |
2018/04/16 | 162 | 162 | 154 | 156 | 364,100 |
2018/04/13 | 158 | 164 | 156 | 161 | 616,300 |
2018/04/12 | 152 | 156 | 152 | 154 | 251,400 |
2018/04/11 | 152 | 154 | 151 | 152 | 232,400 |
2018/04/10 | 154 | 154 | 148 | 151 | 350,100 |
2018/04/09 | 152 | 155 | 149 | 154 | 343,600 |
2018/04/06 | 159 | 159 | 153 | 154 | 252,500 |
2018/04/05 | 160 | 160 | 152 | 157 | 464,000 |
2018/04/04 | 163 | 164 | 157 | 157 | 339,900 |
2018/04/03 | 163 | 163 | 159 | 161 | 437,000 |
2018/04/02 | 169 | 171 | 166 | 166 | 356,000 |
2018/03/30 | 166 | 177 | 164 | 171 | 1,081,100 |
2018/03/29 | 162 | 163 | 160 | 161 | 163,000 |
2018/03/28 | 164 | 165 | 159 | 160 | 319,000 |
2018/03/27 | 165 | 167 | 159 | 160 | 446,500 |
2018/03/26 | 155 | 163 | 152 | 161 | 748,600 |
2018/03/23 | 161 | 165 | 160 | 160 | 575,400 |
2018/03/22 | 173 | 174 | 171 | 171 | 165,800 |
2018/03/20 | 168 | 174 | 165 | 172 | 429,000 |
2018/03/19 | 176 | 177 | 169 | 172 | 546,300 |
2018/03/16 | 180 | 181 | 178 | 179 | 172,800 |
2018/03/15 | 185 | 186 | 176 | 180 | 620,200 |
2018/03/14 | 188 | 190 | 185 | 186 | 252,100 |
2018/03/13 | 186 | 190 | 186 | 190 | 258,300 |
2018/03/12 | 189 | 193 | 186 | 189 | 348,800 |
2018/03/09 | 188 | 190 | 183 | 186 | 354,400 |
2018/03/08 | 182 | 188 | 182 | 186 | 421,000 |
2018/03/07 | 186 | 186 | 180 | 181 | 394,800 |
2018/03/06 | 185 | 189 | 182 | 184 | 427,500 |
2018/03/05 | 189 | 191 | 177 | 178 | 1,141,800 |
2018/03/02 | 190 | 194 | 186 | 191 | 700,300 |
2018/03/01 | 194 | 194 | 190 | 191 | 493,800 |
2018/02/28 | 199 | 200 | 194 | 195 | 607,100 |
2018/02/27 | 203 | 203 | 200 | 200 | 312,500 |
2018/02/26 | 207 | 207 | 202 | 202 | 401,700 |
2018/02/23 | 202 | 205 | 200 | 204 | 344,200 |
2018/02/22 | 204 | 206 | 202 | 202 | 399,700 |
2018/02/21 | 208 | 213 | 206 | 207 | 676,000 |
2018/02/20 | 210 | 211 | 204 | 209 | 593,700 |
2018/02/19 | 204 | 212 | 204 | 210 | 501,200 |
2018/02/16 | 201 | 205 | 200 | 203 | 502,800 |
2018/02/15 | 197 | 204 | 194 | 200 | 704,100 |
2018/02/14 | 200 | 204 | 189 | 192 | 1,065,200 |
2018/02/13 | 209 | 210 | 200 | 201 | 1,022,700 |
2018/02/09 | 200 | 208 | 200 | 205 | 964,900 |
2018/02/08 | 204 | 214 | 204 | 212 | 775,900 |
2018/02/07 | 215 | 221 | 200 | 203 | 1,715,500 |
2018/02/06 | 190 | 208 | 189 | 199 | 2,349,900 |
2018/02/05 | 209 | 225 | 204 | 220 | 1,561,600 |
2018/02/02 | 242 | 242 | 226 | 228 | 1,588,600 |
2018/02/01 | 249 | 249 | 239 | 242 | 886,200 |
2018/01/31 | 243 | 249 | 237 | 242 | 889,700 |
2018/01/30 | 250 | 250 | 242 | 244 | 1,128,500 |
2018/01/29 | 256 | 256 | 247 | 250 | 1,236,700 |
2018/01/26 | 243 | 259 | 242 | 249 | 2,568,500 |
2018/01/25 | 246 | 247 | 239 | 242 | 712,800 |
2018/01/24 | 251 | 252 | 239 | 243 | 1,931,900 |
2018/01/23 | 257 | 257 | 252 | 252 | 1,033,400 |
2018/01/22 | 258 | 265 | 251 | 255 | 2,969,500 |
2018/01/19 | 251 | 258 | 249 | 257 | 2,886,600 |
2018/01/18 | 245 | 258 | 244 | 250 | 2,667,100 |
2018/01/17 | 242 | 254 | 235 | 248 | 2,507,600 |
2018/01/16 | 257 | 260 | 240 | 243 | 2,712,800 |
2018/01/15 | 244 | 255 | 237 | 254 | 2,960,100 |
2018/01/12 | 225 | 243 | 224 | 234 | 2,756,900 |
2018/01/11 | 231 | 233 | 225 | 226 | 1,138,200 |
2018/01/10 | 231 | 237 | 227 | 230 | 1,660,800 |
2018/01/09 | 236 | 238 | 226 | 227 | 2,682,800 |
2018/01/05 | 241 | 252 | 235 | 238 | 2,800,400 |
2018/01/04 | 258 | 265 | 243 | 245 | 4,150,500 |