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 |
---|---|---|---|---|---|
1999/12/30 | 110 | 110 | 110 | 110 | 6,000 |
1999/12/29 | 105 | 105 | 105 | 105 | 1,000 |
1999/12/28 | 105 | 105 | 105 | 105 | 6,000 |
1999/12/27 | 101 | 102 | 101 | 102 | 10,000 |
1999/12/24 | 101 | 103 | 101 | 101 | 6,000 |
1999/12/22 | 106 | 106 | 100 | 100 | 26,000 |
1999/12/21 | 105 | 105 | 105 | 105 | 5,000 |
1999/12/20 | 107 | 114 | 107 | 114 | 6,000 |
1999/12/17 | 107 | 115 | 107 | 107 | 10,000 |
1999/12/16 | 108 | 119 | 107 | 107 | 92,000 |
1999/12/15 | 108 | 118 | 108 | 118 | 19,000 |
1999/12/14 | 108 | 117 | 108 | 112 | 24,000 |
1999/12/13 | 107 | 107 | 107 | 107 | 1,000 |
1999/12/10 | 108 | 108 | 107 | 107 | 8,000 |
1999/12/09 | 108 | 116 | 106 | 116 | 23,000 |
1999/12/08 | 110 | 110 | 108 | 108 | 4,000 |
1999/12/07 | 109 | 117 | 107 | 115 | 20,000 |
1999/12/06 | 115 | 115 | 106 | 115 | 26,000 |
1999/12/03 | 107 | 115 | 107 | 115 | 13,000 |
1999/12/02 | 112 | 115 | 112 | 115 | 23,000 |
1999/12/01 | 110 | 112 | 110 | 112 | 4,000 |
1999/11/30 | 105 | 105 | 105 | 105 | 7,000 |
1999/11/29 | 102 | 102 | 102 | 102 | 5,000 |
1999/11/26 | 110 | 112 | 102 | 102 | 36,000 |
1999/11/25 | 112 | 112 | 110 | 110 | 11,000 |
1999/11/24 | 115 | 115 | 115 | 115 | 1,000 |
1999/11/22 | 115 | 115 | 115 | 115 | 9,000 |
1999/11/19 | 108 | 108 | 108 | 108 | 7,000 |
1999/11/18 | 101 | 105 | 100 | 105 | 21,000 |
1999/11/17 | 100 | 101 | 100 | 101 | 41,000 |
1999/11/16 | 102 | 102 | 100 | 100 | 9,000 |
1999/11/15 | 102 | 102 | 102 | 102 | 3,000 |
1999/11/12 | 100 | 108 | 100 | 108 | 12,000 |
1999/11/11 | 101 | 101 | 100 | 100 | 3,000 |
1999/11/10 | 101 | 101 | 101 | 101 | 3,000 |
1999/11/09 | 102 | 102 | 102 | 102 | 5,000 |
1999/11/08 | 102 | 102 | 101 | 102 | 8,000 |
1999/11/05 | 103 | 103 | 101 | 101 | 10,000 |
1999/11/04 | 106 | 106 | 103 | 103 | 3,000 |
1999/11/02 | 105 | 106 | 105 | 106 | 19,000 |
1999/11/01 | 110 | 110 | 105 | 105 | 7,000 |
1999/10/29 | 102 | 105 | 101 | 105 | 6,000 |
1999/10/28 | 105 | 105 | 101 | 101 | 18,000 |
1999/10/27 | 105 | 105 | 101 | 101 | 15,000 |
1999/10/26 | 106 | 107 | 105 | 105 | 29,000 |
1999/10/25 | 105 | 106 | 105 | 106 | 2,000 |
1999/10/22 | 107 | 110 | 107 | 108 | 10,000 |
1999/10/21 | 110 | 110 | 105 | 107 | 13,000 |
1999/10/20 | 106 | 106 | 105 | 105 | 19,000 |
1999/10/19 | 107 | 107 | 105 | 105 | 16,000 |
1999/10/18 | 110 | 110 | 108 | 108 | 14,000 |
1999/10/15 | 110 | 110 | 110 | 110 | 5,000 |
1999/10/14 | 110 | 111 | 108 | 111 | 27,000 |
1999/10/12 | 108 | 110 | 108 | 110 | 5,000 |
1999/10/08 | 110 | 110 | 108 | 108 | 15,000 |
1999/10/07 | 111 | 111 | 108 | 108 | 6,000 |
1999/10/06 | 114 | 114 | 112 | 112 | 19,000 |
1999/10/05 | 115 | 115 | 112 | 115 | 8,000 |
1999/10/04 | 111 | 111 | 110 | 110 | 44,000 |
1999/10/01 | 119 | 122 | 106 | 106 | 62,000 |
1999/09/30 | 115 | 119 | 115 | 119 | 21,000 |
1999/09/29 | 110 | 110 | 110 | 110 | 11,000 |
1999/09/28 | 120 | 120 | 117 | 117 | 9,000 |
1999/09/27 | 118 | 120 | 118 | 118 | 3,000 |
1999/09/24 | 116 | 116 | 116 | 116 | 1,000 |
1999/09/22 | 121 | 121 | 115 | 115 | 11,000 |
1999/09/21 | 122 | 122 | 122 | 122 | 5,000 |
1999/09/20 | 122 | 122 | 122 | 122 | 3,000 |
1999/09/17 | 124 | 124 | 122 | 122 | 11,000 |
1999/09/16 | 125 | 125 | 125 | 125 | 9,000 |
1999/09/14 | 123 | 133 | 122 | 122 | 9,000 |
1999/09/13 | 122 | 122 | 122 | 122 | 1,000 |
1999/09/10 | 122 | 122 | 122 | 122 | 2,000 |
1999/09/09 | 122 | 122 | 122 | 122 | 4,000 |
1999/09/08 | 128 | 128 | 128 | 128 | 2,000 |
1999/09/07 | 126 | 126 | 125 | 125 | 6,000 |
1999/09/06 | 126 | 126 | 126 | 126 | 5,000 |
1999/09/03 | 125 | 126 | 125 | 126 | 2,000 |
1999/09/02 | 127 | 127 | 125 | 125 | 18,000 |
1999/09/01 | 128 | 128 | 128 | 128 | 12,000 |
1999/08/31 | 140 | 140 | 127 | 128 | 9,000 |
1999/08/30 | 127 | 130 | 127 | 130 | 28,000 |
1999/08/27 | 134 | 134 | 130 | 130 | 8,000 |
1999/08/26 | 130 | 132 | 130 | 132 | 4,000 |
1999/08/25 | 130 | 130 | 130 | 130 | 1,000 |
1999/08/24 | 130 | 130 | 127 | 127 | 18,000 |
1999/08/23 | 128 | 130 | 128 | 130 | 9,000 |
1999/08/20 | 126 | 126 | 126 | 126 | 1,000 |
1999/08/19 | 125 | 125 | 125 | 125 | 36,000 |
1999/08/18 | 136 | 136 | 125 | 125 | 23,000 |
1999/08/17 | 136 | 136 | 136 | 136 | 17,000 |
1999/08/16 | 142 | 142 | 130 | 130 | 7,000 |
1999/08/13 | 132 | 132 | 127 | 127 | 18,000 |
1999/08/12 | 130 | 130 | 130 | 130 | 2,000 |
1999/08/11 | 135 | 135 | 135 | 135 | 2,000 |
1999/08/10 | 130 | 135 | 130 | 135 | 9,000 |
1999/08/09 | 135 | 135 | 130 | 130 | 4,000 |
1999/08/06 | 135 | 140 | 135 | 135 | 20,000 |
1999/08/05 | 140 | 140 | 135 | 135 | 6,000 |
1999/08/04 | 140 | 140 | 135 | 135 | 14,000 |
1999/08/03 | 140 | 144 | 140 | 144 | 24,000 |
1999/08/02 | 148 | 148 | 143 | 143 | 13,000 |
1999/07/30 | 159 | 159 | 147 | 147 | 6,000 |
1999/07/29 | 160 | 160 | 146 | 146 | 15,000 |
1999/07/28 | 150 | 151 | 145 | 151 | 28,000 |
1999/07/27 | 155 | 155 | 150 | 151 | 9,000 |
1999/07/26 | 155 | 155 | 155 | 155 | 6,000 |
1999/07/23 | 150 | 160 | 150 | 160 | 3,000 |
1999/07/22 | 151 | 151 | 150 | 150 | 43,000 |
1999/07/21 | 150 | 155 | 150 | 151 | 13,000 |
1999/07/19 | 157 | 164 | 150 | 164 | 11,000 |
1999/07/16 | 160 | 160 | 157 | 157 | 14,000 |
1999/07/15 | 165 | 165 | 158 | 158 | 23,000 |
1999/07/14 | 158 | 162 | 157 | 162 | 18,000 |
1999/07/13 | 165 | 165 | 150 | 155 | 26,000 |
1999/07/12 | 150 | 165 | 150 | 165 | 58,000 |
1999/07/09 | 145 | 145 | 145 | 145 | 16,000 |
1999/07/08 | 142 | 145 | 140 | 145 | 7,000 |
1999/07/07 | 142 | 145 | 142 | 143 | 10,000 |
1999/07/06 | 142 | 145 | 142 | 142 | 13,000 |
1999/07/05 | 147 | 147 | 145 | 145 | 10,000 |
1999/07/02 | 153 | 154 | 146 | 146 | 13,000 |
1999/07/01 | 155 | 155 | 153 | 153 | 22,000 |
1999/06/30 | 156 | 158 | 151 | 158 | 15,000 |
1999/06/29 | 150 | 150 | 150 | 150 | 9,000 |
1999/06/28 | 145 | 145 | 140 | 145 | 10,000 |
1999/06/25 | 150 | 150 | 145 | 145 | 15,000 |
1999/06/24 | 159 | 159 | 153 | 153 | 14,000 |
1999/06/23 | 152 | 158 | 151 | 158 | 8,000 |
1999/06/22 | 159 | 159 | 151 | 152 | 16,000 |
1999/06/21 | 151 | 151 | 140 | 151 | 19,000 |
1999/06/18 | 157 | 157 | 151 | 151 | 20,000 |
1999/06/17 | 165 | 165 | 159 | 159 | 39,000 |
1999/06/16 | 148 | 169 | 148 | 162 | 108,000 |
1999/06/15 | 134 | 145 | 133 | 145 | 40,000 |
1999/06/14 | 128 | 133 | 128 | 133 | 13,000 |
1999/06/11 | 138 | 138 | 136 | 138 | 13,000 |
1999/06/10 | 140 | 142 | 139 | 139 | 20,000 |
1999/06/09 | 136 | 140 | 131 | 140 | 12,000 |
1999/06/08 | 131 | 136 | 131 | 136 | 18,000 |
1999/06/07 | 130 | 136 | 130 | 130 | 31,000 |
1999/06/04 | 126 | 130 | 126 | 126 | 4,000 |
1999/06/03 | 123 | 130 | 123 | 130 | 4,000 |
1999/06/02 | 122 | 122 | 122 | 122 | 5,000 |
1999/06/01 | 126 | 126 | 120 | 120 | 7,000 |
1999/05/31 | 135 | 135 | 126 | 126 | 7,000 |
1999/05/28 | 136 | 136 | 126 | 126 | 10,000 |
1999/05/27 | 135 | 135 | 126 | 126 | 14,000 |
1999/05/26 | 127 | 135 | 127 | 135 | 11,000 |
1999/05/25 | 128 | 132 | 128 | 131 | 6,000 |
1999/05/20 | 130 | 130 | 127 | 127 | 8,000 |
1999/05/19 | 136 | 136 | 130 | 135 | 11,000 |
1999/05/18 | 135 | 136 | 135 | 136 | 4,000 |
1999/05/17 | 141 | 141 | 140 | 140 | 7,000 |
1999/05/14 | 143 | 143 | 140 | 140 | 6,000 |
1999/05/13 | 145 | 145 | 143 | 143 | 3,000 |
1999/05/12 | 141 | 145 | 141 | 145 | 9,000 |
1999/05/11 | 142 | 142 | 142 | 142 | 5,000 |
1999/05/10 | 150 | 155 | 148 | 148 | 23,000 |
1999/05/07 | 144 | 150 | 140 | 150 | 51,000 |
1999/05/06 | 137 | 140 | 136 | 140 | 14,000 |
1999/04/30 | 137 | 137 | 136 | 136 | 11,000 |
1999/04/28 | 136 | 136 | 135 | 135 | 9,000 |
1999/04/27 | 135 | 140 | 135 | 135 | 11,000 |
1999/04/26 | 138 | 138 | 135 | 135 | 9,000 |
1999/04/23 | 135 | 137 | 135 | 137 | 7,000 |
1999/04/22 | 135 | 135 | 135 | 135 | 4,000 |
1999/04/21 | 136 | 145 | 135 | 139 | 19,000 |
1999/04/20 | 138 | 140 | 135 | 135 | 11,000 |
1999/04/19 | 150 | 150 | 144 | 144 | 31,000 |
1999/04/16 | 132 | 145 | 132 | 145 | 45,000 |
1999/04/15 | 125 | 133 | 125 | 132 | 17,000 |
1999/04/14 | 130 | 135 | 130 | 130 | 29,000 |
1999/04/13 | 129 | 130 | 129 | 130 | 6,000 |
1999/04/12 | 138 | 138 | 128 | 128 | 13,000 |
1999/04/09 | 140 | 140 | 128 | 128 | 47,000 |
1999/04/08 | 135 | 138 | 134 | 137 | 99,000 |
1999/04/07 | 111 | 125 | 111 | 125 | 67,000 |
1999/04/06 | 107 | 110 | 107 | 110 | 16,000 |
1999/04/05 | 105 | 110 | 105 | 105 | 9,000 |
1999/04/02 | 106 | 108 | 105 | 105 | 14,000 |
1999/03/31 | 114 | 114 | 114 | 114 | 7,000 |
1999/03/30 | 108 | 108 | 105 | 108 | 5,000 |
1999/03/29 | 109 | 109 | 105 | 108 | 6,000 |
1999/03/26 | 109 | 109 | 108 | 109 | 4,000 |
1999/03/25 | 103 | 103 | 101 | 101 | 11,000 |
1999/03/24 | 110 | 110 | 110 | 110 | 1,000 |
1999/03/23 | 114 | 114 | 110 | 110 | 12,000 |
1999/03/19 | 115 | 115 | 105 | 114 | 26,000 |
1999/03/18 | 111 | 115 | 106 | 106 | 44,000 |
1999/03/17 | 115 | 115 | 111 | 111 | 10,000 |
1999/03/16 | 110 | 115 | 110 | 113 | 17,000 |
1999/03/15 | 113 | 113 | 105 | 110 | 7,000 |
1999/03/12 | 112 | 113 | 110 | 113 | 11,000 |
1999/03/11 | 111 | 113 | 110 | 110 | 5,000 |
1999/03/10 | 103 | 105 | 103 | 105 | 3,000 |
1999/03/09 | 110 | 110 | 100 | 101 | 19,000 |
1999/03/04 | 101 | 101 | 100 | 100 | 9,000 |
1999/03/03 | 103 | 103 | 101 | 101 | 12,000 |
1999/03/02 | 102 | 105 | 102 | 105 | 6,000 |
1999/03/01 | 110 | 110 | 105 | 105 | 7,000 |
1999/02/26 | 110 | 110 | 110 | 110 | 5,000 |
1999/02/25 | 108 | 109 | 108 | 108 | 5,000 |
1999/02/24 | 110 | 113 | 106 | 113 | 19,000 |
1999/02/23 | 103 | 112 | 103 | 112 | 27,000 |
1999/02/22 | 102 | 103 | 100 | 103 | 7,000 |
1999/02/19 | 98 | 102 | 98 | 100 | 6,000 |
1999/02/18 | 100 | 102 | 100 | 100 | 5,000 |
1999/02/17 | 100 | 100 | 99 | 100 | 8,000 |
1999/02/16 | 97 | 100 | 97 | 100 | 3,000 |
1999/02/15 | 105 | 105 | 105 | 105 | 1,000 |
1999/02/12 | 98 | 98 | 98 | 98 | 1,000 |
1999/02/09 | 97 | 100 | 97 | 97 | 5,000 |
1999/02/08 | 97 | 97 | 97 | 97 | 3,000 |
1999/02/05 | 97 | 99 | 97 | 99 | 27,000 |
1999/02/04 | 102 | 102 | 102 | 102 | 5,000 |
1999/02/03 | 101 | 102 | 101 | 102 | 6,000 |
1999/02/02 | 105 | 105 | 101 | 101 | 5,000 |
1999/02/01 | 115 | 115 | 110 | 110 | 18,000 |
1999/01/29 | 101 | 101 | 97 | 97 | 11,000 |
1999/01/28 | 100 | 101 | 100 | 101 | 3,000 |
1999/01/27 | 98 | 98 | 96 | 96 | 2,000 |
1999/01/26 | 99 | 100 | 95 | 95 | 8,000 |
1999/01/25 | 96 | 99 | 96 | 99 | 3,000 |
1999/01/22 | 96 | 96 | 96 | 96 | 4,000 |
1999/01/21 | 96 | 96 | 96 | 96 | 4,000 |
1999/01/20 | 94 | 94 | 94 | 94 | 5,000 |
1999/01/19 | 94 | 94 | 93 | 93 | 4,000 |
1999/01/14 | 93 | 93 | 93 | 93 | 1,000 |
1999/01/13 | 93 | 100 | 93 | 100 | 8,000 |
1999/01/11 | 93 | 93 | 93 | 93 | 2,000 |
1999/01/08 | 91 | 93 | 91 | 93 | 11,000 |
1999/01/07 | 95 | 96 | 93 | 93 | 13,000 |
1999/01/06 | 95 | 95 | 95 | 95 | 2,000 |