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 |
|---|---|---|---|---|---|
| 2024/09/10 | 99 | 100 | 98 | 100 | 9,900 |
| 2024/09/09 | 96 | 99 | 95 | 97 | 109,800 |
| 2024/09/06 | 99 | 101 | 98 | 100 | 19,400 |
| 2024/09/05 | 98 | 100 | 97 | 99 | 75,800 |
| 2024/09/04 | 102 | 103 | 99 | 99 | 81,100 |
| 2024/09/03 | 103 | 103 | 102 | 103 | 18,600 |
| 2024/09/02 | 103 | 104 | 103 | 103 | 26,100 |
| 2024/08/30 | 104 | 104 | 103 | 103 | 6,800 |
| 2024/08/29 | 105 | 105 | 103 | 103 | 27,700 |
| 2024/08/28 | 105 | 106 | 105 | 106 | 29,800 |
| 2024/08/27 | 101 | 105 | 100 | 105 | 49,500 |
| 2024/08/26 | 101 | 101 | 100 | 100 | 6,300 |
| 2024/08/23 | 100 | 101 | 100 | 101 | 8,300 |
| 2024/08/22 | 102 | 102 | 99 | 99 | 33,700 |
| 2024/08/21 | 103 | 103 | 102 | 102 | 12,200 |
| 2024/08/20 | 102 | 104 | 102 | 103 | 8,000 |
| 2024/08/19 | 103 | 103 | 101 | 102 | 15,800 |
| 2024/08/16 | 103 | 104 | 102 | 103 | 16,700 |
| 2024/08/15 | 103 | 103 | 101 | 101 | 22,800 |
| 2024/08/14 | 100 | 102 | 100 | 102 | 11,000 |
| 2024/08/13 | 98 | 100 | 98 | 100 | 16,100 |
| 2024/08/09 | 98 | 100 | 96 | 98 | 73,900 |
| 2024/08/08 | 96 | 99 | 96 | 98 | 24,000 |
| 2024/08/07 | 94 | 100 | 94 | 97 | 46,900 |
| 2024/08/06 | 90 | 100 | 90 | 94 | 99,900 |
| 2024/08/05 | 103 | 103 | 89 | 90 | 217,200 |
| 2024/08/02 | 108 | 109 | 105 | 105 | 94,100 |
| 2024/08/01 | 109 | 110 | 108 | 110 | 41,200 |
| 2024/07/31 | 110 | 111 | 109 | 110 | 63,300 |
| 2024/07/30 | 110 | 111 | 110 | 111 | 6,000 |
| 2024/07/29 | 111 | 111 | 110 | 111 | 43,200 |
| 2024/07/26 | 110 | 111 | 110 | 110 | 29,100 |
| 2024/07/25 | 111 | 113 | 110 | 111 | 43,700 |
| 2024/07/24 | 111 | 112 | 110 | 112 | 10,200 |
| 2024/07/23 | 112 | 112 | 110 | 111 | 12,000 |
| 2024/07/22 | 112 | 112 | 110 | 111 | 47,300 |
| 2024/07/19 | 111 | 113 | 111 | 112 | 21,100 |
| 2024/07/18 | 112 | 112 | 111 | 111 | 14,500 |
| 2024/07/17 | 111 | 112 | 110 | 112 | 36,300 |
| 2024/07/16 | 113 | 113 | 110 | 111 | 126,000 |
| 2024/07/12 | 113 | 114 | 112 | 113 | 6,900 |
| 2024/07/11 | 113 | 114 | 112 | 113 | 40,600 |
| 2024/07/10 | 113 | 114 | 112 | 112 | 25,400 |
| 2024/07/09 | 113 | 113 | 112 | 113 | 14,700 |
| 2024/07/08 | 115 | 115 | 112 | 113 | 50,500 |
| 2024/07/05 | 115 | 115 | 114 | 114 | 38,500 |
| 2024/07/04 | 114 | 116 | 114 | 116 | 39,400 |
| 2024/07/03 | 117 | 117 | 114 | 114 | 56,300 |
| 2024/07/02 | 114 | 116 | 113 | 116 | 37,600 |
| 2024/07/01 | 113 | 115 | 113 | 114 | 64,600 |
| 2024/06/28 | 112 | 115 | 112 | 113 | 70,400 |
| 2024/06/27 | 116 | 117 | 115 | 115 | 25,800 |
| 2024/06/26 | 114 | 117 | 114 | 115 | 62,400 |
| 2024/06/25 | 113 | 114 | 113 | 114 | 20,300 |
| 2024/06/24 | 111 | 113 | 111 | 112 | 44,500 |
| 2024/06/21 | 111 | 112 | 111 | 111 | 22,400 |
| 2024/06/20 | 111 | 112 | 110 | 110 | 89,900 |
| 2024/06/19 | 113 | 113 | 110 | 111 | 133,300 |
| 2024/06/18 | 114 | 114 | 112 | 114 | 38,700 |
| 2024/06/17 | 114 | 114 | 112 | 113 | 22,200 |
| 2024/06/14 | 113 | 113 | 112 | 113 | 49,200 |
| 2024/06/13 | 114 | 114 | 113 | 113 | 65,800 |
| 2024/06/12 | 113 | 114 | 113 | 114 | 24,000 |
| 2024/06/11 | 113 | 114 | 112 | 114 | 53,000 |
| 2024/06/10 | 114 | 114 | 113 | 113 | 63,000 |
| 2024/06/07 | 115 | 115 | 112 | 114 | 158,400 |
| 2024/06/06 | 116 | 117 | 116 | 116 | 10,100 |
| 2024/06/05 | 115 | 117 | 115 | 116 | 63,900 |
| 2024/06/04 | 117 | 118 | 116 | 117 | 53,800 |
| 2024/06/03 | 116 | 117 | 116 | 117 | 17,800 |
| 2024/05/31 | 115 | 116 | 115 | 115 | 14,100 |
| 2024/05/30 | 115 | 116 | 114 | 114 | 29,000 |
| 2024/05/29 | 115 | 116 | 115 | 116 | 13,300 |
| 2024/05/28 | 115 | 116 | 115 | 115 | 6,400 |
| 2024/05/27 | 116 | 116 | 115 | 115 | 33,000 |
| 2024/05/24 | 116 | 118 | 115 | 116 | 24,300 |
| 2024/05/23 | 116 | 117 | 115 | 116 | 48,600 |
| 2024/05/22 | 117 | 118 | 117 | 117 | 7,600 |
| 2024/05/21 | 117 | 118 | 116 | 117 | 21,900 |
| 2024/05/20 | 116 | 118 | 116 | 116 | 53,100 |
| 2024/05/17 | 116 | 118 | 116 | 118 | 10,600 |
| 2024/05/16 | 118 | 118 | 114 | 117 | 129,200 |
| 2024/05/15 | 120 | 120 | 118 | 119 | 32,300 |
| 2024/05/14 | 120 | 120 | 117 | 119 | 91,700 |
| 2024/05/13 | 120 | 122 | 118 | 120 | 38,800 |
| 2024/05/10 | 119 | 120 | 118 | 120 | 8,600 |
| 2024/05/09 | 119 | 120 | 118 | 119 | 15,700 |
| 2024/05/08 | 119 | 120 | 118 | 118 | 20,200 |
| 2024/05/07 | 120 | 120 | 118 | 119 | 47,500 |
| 2024/05/02 | 120 | 120 | 119 | 120 | 7,300 |
| 2024/05/01 | 119 | 120 | 119 | 119 | 8,700 |
| 2024/04/30 | 118 | 119 | 117 | 118 | 19,900 |
| 2024/04/26 | 118 | 118 | 117 | 118 | 22,600 |
| 2024/04/25 | 119 | 119 | 118 | 118 | 5,800 |
| 2024/04/24 | 119 | 120 | 119 | 119 | 10,900 |
| 2024/04/23 | 120 | 120 | 119 | 119 | 18,300 |
| 2024/04/22 | 119 | 120 | 117 | 118 | 23,900 |
| 2024/04/19 | 120 | 121 | 116 | 119 | 57,400 |
| 2024/04/18 | 119 | 120 | 118 | 119 | 25,800 |
| 2024/04/17 | 120 | 120 | 119 | 119 | 16,600 |
| 2024/04/16 | 122 | 124 | 119 | 119 | 61,700 |
| 2024/04/15 | 124 | 124 | 121 | 122 | 34,000 |
| 2024/04/12 | 124 | 124 | 122 | 124 | 33,000 |
| 2024/04/11 | 124 | 124 | 122 | 124 | 26,300 |
| 2024/04/10 | 124 | 124 | 122 | 124 | 34,300 |
| 2024/04/09 | 123 | 123 | 121 | 123 | 17,300 |
| 2024/04/08 | 124 | 124 | 122 | 122 | 67,300 |
| 2024/04/05 | 120 | 121 | 119 | 121 | 48,900 |
| 2024/04/04 | 121 | 122 | 120 | 121 | 40,700 |
| 2024/04/03 | 120 | 122 | 120 | 121 | 33,400 |
| 2024/04/02 | 121 | 122 | 121 | 122 | 72,500 |
| 2024/04/01 | 125 | 125 | 122 | 123 | 57,900 |
| 2024/03/29 | 123 | 125 | 123 | 124 | 27,200 |
| 2024/03/28 | 124 | 125 | 123 | 124 | 34,700 |
| 2024/03/27 | 123 | 126 | 123 | 126 | 74,800 |
| 2024/03/26 | 123 | 124 | 121 | 123 | 88,700 |
| 2024/03/25 | 126 | 127 | 123 | 123 | 169,900 |
| 2024/03/22 | 129 | 130 | 125 | 127 | 209,100 |
| 2024/03/21 | 131 | 132 | 129 | 129 | 152,800 |
| 2024/03/19 | 132 | 147 | 129 | 129 | 2,186,000 |
| 2024/03/18 | 128 | 130 | 128 | 130 | 46,900 |
| 2024/03/15 | 130 | 130 | 127 | 128 | 59,400 |
| 2024/03/14 | 126 | 130 | 125 | 129 | 95,400 |
| 2024/03/13 | 127 | 129 | 126 | 126 | 110,700 |
| 2024/03/12 | 126 | 127 | 125 | 127 | 36,400 |
| 2024/03/11 | 129 | 129 | 123 | 125 | 165,300 |
| 2024/03/08 | 126 | 129 | 123 | 128 | 235,400 |
| 2024/03/07 | 121 | 125 | 120 | 125 | 217,100 |
| 2024/03/06 | 119 | 121 | 119 | 121 | 106,800 |
| 2024/03/05 | 118 | 120 | 117 | 119 | 69,500 |
| 2024/03/04 | 118 | 120 | 117 | 117 | 85,800 |
| 2024/03/01 | 119 | 120 | 117 | 117 | 115,000 |
| 2024/02/29 | 118 | 119 | 117 | 119 | 29,500 |
| 2024/02/28 | 116 | 118 | 116 | 118 | 29,100 |
| 2024/02/27 | 115 | 117 | 115 | 116 | 60,200 |
| 2024/02/26 | 116 | 117 | 115 | 115 | 76,600 |
| 2024/02/22 | 117 | 119 | 116 | 116 | 81,800 |
| 2024/02/21 | 118 | 119 | 117 | 117 | 14,600 |
| 2024/02/20 | 117 | 119 | 117 | 118 | 29,100 |
| 2024/02/19 | 116 | 118 | 116 | 116 | 32,700 |
| 2024/02/16 | 116 | 117 | 115 | 117 | 41,200 |
| 2024/02/15 | 119 | 119 | 116 | 116 | 56,700 |
| 2024/02/14 | 116 | 118 | 115 | 118 | 96,900 |
| 2024/02/13 | 118 | 120 | 115 | 119 | 118,600 |
| 2024/02/09 | 118 | 120 | 117 | 118 | 70,500 |
| 2024/02/08 | 120 | 120 | 116 | 116 | 70,100 |
| 2024/02/07 | 120 | 120 | 119 | 119 | 10,100 |
| 2024/02/06 | 118 | 120 | 118 | 119 | 57,600 |
| 2024/02/05 | 118 | 120 | 117 | 118 | 50,800 |
| 2024/02/02 | 118 | 119 | 117 | 118 | 23,100 |
| 2024/02/01 | 118 | 119 | 116 | 118 | 93,700 |
| 2024/01/31 | 118 | 119 | 118 | 119 | 6,400 |
| 2024/01/30 | 120 | 120 | 117 | 119 | 38,100 |
| 2024/01/29 | 119 | 120 | 118 | 120 | 12,600 |
| 2024/01/26 | 119 | 120 | 118 | 118 | 29,500 |
| 2024/01/25 | 119 | 120 | 119 | 119 | 11,800 |
| 2024/01/24 | 118 | 120 | 118 | 120 | 27,600 |
| 2024/01/23 | 119 | 120 | 117 | 119 | 60,900 |
| 2024/01/22 | 119 | 120 | 118 | 119 | 21,000 |
| 2024/01/19 | 120 | 120 | 118 | 119 | 65,300 |
| 2024/01/18 | 120 | 121 | 120 | 120 | 36,900 |
| 2024/01/17 | 121 | 122 | 120 | 121 | 30,200 |
| 2024/01/16 | 121 | 122 | 120 | 120 | 28,100 |
| 2024/01/15 | 123 | 123 | 120 | 120 | 40,100 |
| 2024/01/12 | 121 | 123 | 121 | 123 | 24,600 |
| 2024/01/11 | 124 | 124 | 121 | 122 | 30,800 |
| 2024/01/10 | 124 | 125 | 123 | 123 | 20,600 |
| 2024/01/09 | 122 | 125 | 122 | 124 | 87,000 |
| 2024/01/05 | 121 | 122 | 119 | 121 | 81,700 |
| 2024/01/04 | 118 | 120 | 117 | 119 | 88,400 |
| 2023/12/29 | 114 | 119 | 114 | 117 | 80,000 |
| 2023/12/28 | 112 | 115 | 112 | 113 | 98,800 |
| 2023/12/27 | 113 | 114 | 111 | 112 | 162,600 |
| 2023/12/26 | 113 | 113 | 110 | 110 | 140,600 |
| 2023/12/25 | 114 | 114 | 111 | 113 | 195,800 |
| 2023/12/22 | 115 | 116 | 113 | 114 | 154,200 |
| 2023/12/21 | 115 | 116 | 114 | 115 | 51,100 |
| 2023/12/20 | 117 | 118 | 115 | 115 | 69,100 |
| 2023/12/19 | 116 | 119 | 116 | 116 | 54,400 |
| 2023/12/18 | 116 | 118 | 116 | 117 | 86,400 |
| 2023/12/15 | 116 | 117 | 115 | 116 | 62,600 |
| 2023/12/14 | 117 | 117 | 114 | 116 | 84,900 |
| 2023/12/13 | 119 | 119 | 117 | 118 | 74,100 |
| 2023/12/12 | 120 | 120 | 119 | 120 | 14,000 |
| 2023/12/11 | 121 | 121 | 119 | 120 | 38,800 |
| 2023/12/08 | 121 | 122 | 120 | 120 | 40,400 |
| 2023/12/07 | 123 | 123 | 122 | 122 | 41,600 |
| 2023/12/06 | 124 | 124 | 121 | 124 | 73,200 |
| 2023/12/05 | 124 | 124 | 123 | 124 | 34,200 |
| 2023/12/04 | 124 | 125 | 122 | 124 | 40,800 |
| 2023/12/01 | 124 | 125 | 124 | 124 | 9,200 |
| 2023/11/30 | 124 | 125 | 124 | 125 | 25,100 |
| 2023/11/29 | 126 | 126 | 124 | 124 | 48,900 |
| 2023/11/28 | 126 | 126 | 125 | 125 | 33,200 |
| 2023/11/27 | 126 | 127 | 125 | 125 | 58,200 |
| 2023/11/24 | 125 | 126 | 124 | 126 | 22,400 |
| 2023/11/22 | 125 | 126 | 124 | 125 | 16,900 |
| 2023/11/21 | 127 | 127 | 123 | 125 | 85,700 |
| 2023/11/20 | 127 | 127 | 126 | 127 | 26,000 |
| 2023/11/17 | 125 | 128 | 125 | 127 | 46,300 |