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 |
---|---|---|---|---|---|
2000/12/29 | 60 | 63 | 60 | 63 | 11,000 |
2000/12/28 | 60 | 63 | 60 | 63 | 15,000 |
2000/12/27 | 61 | 61 | 60 | 60 | 17,000 |
2000/12/26 | 61 | 63 | 60 | 63 | 20,000 |
2000/12/25 | 61 | 62 | 60 | 61 | 22,000 |
2000/12/22 | 60 | 61 | 60 | 61 | 14,000 |
2000/12/21 | 66 | 66 | 64 | 64 | 20,000 |
2000/12/20 | 64 | 64 | 64 | 64 | 5,000 |
2000/12/19 | 64 | 66 | 64 | 65 | 11,000 |
2000/12/18 | 64 | 64 | 64 | 64 | 5,000 |
2000/12/15 | 64 | 64 | 64 | 64 | 3,000 |
2000/12/14 | 64 | 66 | 64 | 64 | 20,000 |
2000/12/13 | 65 | 68 | 63 | 64 | 44,000 |
2000/12/12 | 66 | 67 | 66 | 67 | 9,000 |
2000/12/11 | 60 | 65 | 60 | 65 | 18,000 |
2000/12/08 | 70 | 70 | 70 | 70 | 9,000 |
2000/12/07 | 70 | 71 | 70 | 70 | 13,000 |
2000/12/06 | 70 | 72 | 70 | 70 | 21,000 |
2000/12/05 | 71 | 72 | 69 | 70 | 42,000 |
2000/12/04 | 72 | 75 | 69 | 69 | 11,000 |
2000/12/01 | 67 | 69 | 65 | 69 | 16,000 |
2000/11/30 | 67 | 68 | 67 | 68 | 12,000 |
2000/11/29 | 66 | 66 | 65 | 65 | 8,000 |
2000/11/28 | 65 | 65 | 65 | 65 | 3,000 |
2000/11/27 | 63 | 65 | 61 | 65 | 14,000 |
2000/11/24 | 65 | 65 | 64 | 64 | 10,000 |
2000/11/22 | 63 | 65 | 62 | 65 | 9,000 |
2000/11/21 | 62 | 62 | 62 | 62 | 5,000 |
2000/11/20 | 62 | 62 | 62 | 62 | 3,000 |
2000/11/17 | 65 | 65 | 61 | 61 | 12,000 |
2000/11/16 | 67 | 68 | 65 | 65 | 16,000 |
2000/11/15 | 66 | 70 | 66 | 69 | 14,000 |
2000/11/14 | 66 | 67 | 66 | 66 | 10,000 |
2000/11/13 | 69 | 69 | 66 | 67 | 9,000 |
2000/11/10 | 70 | 70 | 70 | 70 | 2,000 |
2000/11/08 | 70 | 74 | 70 | 74 | 8,000 |
2000/11/07 | 70 | 70 | 70 | 70 | 3,000 |
2000/11/06 | 68 | 70 | 68 | 70 | 3,000 |
2000/11/02 | 69 | 69 | 67 | 67 | 2,000 |
2000/11/01 | 67 | 72 | 67 | 70 | 5,000 |
2000/10/31 | 75 | 75 | 66 | 66 | 7,000 |
2000/10/30 | 69 | 69 | 69 | 69 | 6,000 |
2000/10/27 | 69 | 69 | 69 | 69 | 13,000 |
2000/10/26 | 69 | 69 | 69 | 69 | 5,000 |
2000/10/25 | 68 | 70 | 68 | 69 | 23,000 |
2000/10/24 | 71 | 71 | 68 | 68 | 10,000 |
2000/10/23 | 70 | 70 | 70 | 70 | 4,000 |
2000/10/20 | 77 | 77 | 75 | 75 | 10,000 |
2000/10/19 | 75 | 75 | 75 | 75 | 11,000 |
2000/10/18 | 77 | 77 | 77 | 77 | 5,000 |
2000/10/17 | 77 | 77 | 76 | 77 | 3,000 |
2000/10/16 | 77 | 77 | 77 | 77 | 2,000 |
2000/10/13 | 81 | 81 | 76 | 76 | 12,000 |
2000/10/12 | 81 | 81 | 81 | 81 | 2,000 |
2000/10/11 | 81 | 81 | 81 | 81 | 1,000 |
2000/10/06 | 80 | 81 | 80 | 81 | 3,000 |
2000/10/05 | 81 | 81 | 81 | 81 | 5,000 |
2000/10/04 | 81 | 81 | 80 | 80 | 3,000 |
2000/10/02 | 81 | 81 | 81 | 81 | 10,000 |
2000/09/29 | 85 | 85 | 85 | 85 | 6,000 |
2000/09/28 | 80 | 80 | 80 | 80 | 3,000 |
2000/09/27 | 81 | 81 | 80 | 80 | 3,000 |
2000/09/26 | 81 | 81 | 81 | 81 | 1,000 |
2000/09/25 | 80 | 83 | 80 | 82 | 6,000 |
2000/09/22 | 83 | 83 | 81 | 81 | 4,000 |
2000/09/21 | 85 | 85 | 82 | 82 | 8,000 |
2000/09/20 | 81 | 81 | 81 | 81 | 8,000 |
2000/09/19 | 88 | 88 | 88 | 88 | 1,000 |
2000/09/18 | 80 | 80 | 80 | 80 | 9,000 |
2000/09/14 | 81 | 81 | 80 | 80 | 5,000 |
2000/09/13 | 80 | 81 | 80 | 81 | 5,000 |
2000/09/12 | 81 | 81 | 80 | 80 | 8,000 |
2000/09/11 | 82 | 83 | 81 | 81 | 11,000 |
2000/09/08 | 80 | 80 | 80 | 80 | 2,000 |
2000/09/07 | 82 | 82 | 81 | 81 | 4,000 |
2000/09/06 | 84 | 84 | 80 | 80 | 6,000 |
2000/09/04 | 83 | 83 | 81 | 81 | 9,000 |
2000/09/01 | 83 | 83 | 83 | 83 | 15,000 |
2000/08/31 | 89 | 89 | 83 | 83 | 9,000 |
2000/08/30 | 83 | 83 | 83 | 83 | 10,000 |
2000/08/29 | 85 | 85 | 85 | 85 | 3,000 |
2000/08/28 | 88 | 89 | 85 | 85 | 5,000 |
2000/08/25 | 83 | 83 | 83 | 83 | 1,000 |
2000/08/24 | 83 | 83 | 83 | 83 | 1,000 |
2000/08/23 | 84 | 84 | 83 | 83 | 5,000 |
2000/08/22 | 86 | 87 | 83 | 83 | 9,000 |
2000/08/21 | 85 | 86 | 85 | 86 | 12,000 |
2000/08/18 | 87 | 87 | 86 | 86 | 13,000 |
2000/08/17 | 86 | 87 | 86 | 87 | 4,000 |
2000/08/16 | 86 | 86 | 85 | 86 | 9,000 |
2000/08/15 | 86 | 86 | 86 | 86 | 4,000 |
2000/08/14 | 86 | 86 | 86 | 86 | 3,000 |
2000/08/11 | 87 | 87 | 85 | 85 | 3,000 |
2000/08/10 | 87 | 87 | 87 | 87 | 1,000 |
2000/08/09 | 85 | 86 | 85 | 86 | 7,000 |
2000/08/08 | 88 | 88 | 85 | 85 | 12,000 |
2000/08/07 | 89 | 89 | 88 | 88 | 3,000 |
2000/08/04 | 89 | 89 | 88 | 89 | 3,000 |
2000/08/03 | 88 | 89 | 88 | 89 | 10,000 |
2000/08/02 | 91 | 91 | 90 | 90 | 8,000 |
2000/08/01 | 90 | 90 | 90 | 90 | 2,000 |
2000/07/31 | 95 | 95 | 90 | 90 | 16,000 |
2000/07/28 | 95 | 95 | 92 | 92 | 3,000 |
2000/07/27 | 91 | 91 | 88 | 90 | 3,000 |
2000/07/25 | 91 | 91 | 90 | 90 | 4,000 |
2000/07/21 | 96 | 96 | 93 | 95 | 6,000 |
2000/07/19 | 101 | 101 | 96 | 96 | 4,000 |
2000/07/18 | 103 | 104 | 102 | 102 | 25,000 |
2000/07/17 | 103 | 103 | 103 | 103 | 2,000 |
2000/07/14 | 102 | 102 | 102 | 102 | 4,000 |
2000/07/13 | 108 | 108 | 104 | 104 | 12,000 |
2000/07/12 | 108 | 109 | 104 | 109 | 54,000 |
2000/07/11 | 105 | 108 | 103 | 108 | 23,000 |
2000/07/10 | 98 | 105 | 98 | 105 | 17,000 |
2000/07/07 | 102 | 102 | 98 | 98 | 7,000 |
2000/07/06 | 101 | 102 | 98 | 98 | 83,000 |
2000/07/05 | 102 | 105 | 100 | 100 | 37,000 |
2000/07/04 | 100 | 103 | 100 | 102 | 22,000 |
2000/07/03 | 97 | 100 | 97 | 99 | 12,000 |
2000/06/30 | 97 | 97 | 96 | 96 | 8,000 |
2000/06/29 | 94 | 95 | 90 | 92 | 21,000 |
2000/06/28 | 94 | 94 | 92 | 94 | 9,000 |
2000/06/27 | 90 | 92 | 90 | 92 | 5,000 |
2000/06/26 | 88 | 88 | 88 | 88 | 7,000 |
2000/06/23 | 90 | 95 | 88 | 88 | 8,000 |
2000/06/22 | 90 | 90 | 90 | 90 | 6,000 |
2000/06/21 | 90 | 90 | 90 | 90 | 6,000 |
2000/06/20 | 87 | 88 | 87 | 88 | 14,000 |
2000/06/19 | 86 | 94 | 86 | 94 | 13,000 |
2000/06/16 | 85 | 94 | 85 | 86 | 6,000 |
2000/06/15 | 83 | 83 | 83 | 83 | 5,000 |
2000/06/14 | 94 | 94 | 94 | 94 | 3,000 |
2000/06/13 | 91 | 93 | 91 | 92 | 9,000 |
2000/06/12 | 89 | 92 | 89 | 92 | 4,000 |
2000/06/09 | 89 | 89 | 84 | 89 | 8,000 |
2000/06/07 | 83 | 83 | 83 | 83 | 1,000 |
2000/06/06 | 87 | 87 | 81 | 84 | 10,000 |
2000/06/05 | 90 | 90 | 90 | 90 | 10,000 |
2000/06/02 | 92 | 92 | 90 | 91 | 9,000 |
2000/06/01 | 92 | 92 | 92 | 92 | 1,000 |
2000/05/31 | 92 | 95 | 92 | 92 | 9,000 |
2000/05/30 | 96 | 96 | 90 | 91 | 10,000 |
2000/05/29 | 81 | 103 | 80 | 103 | 26,000 |
2000/05/26 | 82 | 82 | 81 | 81 | 4,000 |
2000/05/25 | 81 | 81 | 81 | 81 | 1,000 |
2000/05/24 | 81 | 81 | 80 | 80 | 5,000 |
2000/05/23 | 85 | 85 | 81 | 81 | 14,000 |
2000/05/22 | 86 | 87 | 86 | 87 | 3,000 |
2000/05/19 | 85 | 86 | 85 | 86 | 5,000 |
2000/05/18 | 85 | 85 | 85 | 85 | 4,000 |
2000/05/17 | 85 | 85 | 85 | 85 | 3,000 |
2000/05/16 | 85 | 85 | 85 | 85 | 7,000 |
2000/05/15 | 85 | 86 | 85 | 85 | 10,000 |
2000/05/12 | 85 | 85 | 85 | 85 | 12,000 |
2000/05/11 | 86 | 90 | 85 | 90 | 5,000 |
2000/05/10 | 82 | 85 | 82 | 85 | 4,000 |
2000/05/09 | 87 | 87 | 87 | 87 | 5,000 |
2000/05/02 | 90 | 90 | 86 | 86 | 6,000 |
2000/05/01 | 90 | 90 | 90 | 90 | 4,000 |
2000/04/28 | 95 | 95 | 88 | 90 | 13,000 |
2000/04/27 | 86 | 88 | 86 | 88 | 17,000 |
2000/04/26 | 91 | 91 | 86 | 86 | 12,000 |
2000/04/25 | 91 | 91 | 91 | 91 | 3,000 |
2000/04/24 | 90 | 90 | 90 | 90 | 4,000 |
2000/04/21 | 95 | 95 | 95 | 95 | 2,000 |
2000/04/20 | 89 | 95 | 89 | 95 | 4,000 |
2000/04/19 | 90 | 93 | 89 | 89 | 13,000 |
2000/04/18 | 87 | 87 | 87 | 87 | 1,000 |
2000/04/17 | 88 | 88 | 85 | 86 | 18,000 |
2000/04/14 | 100 | 100 | 100 | 100 | 1,000 |
2000/04/13 | 100 | 100 | 98 | 98 | 5,000 |
2000/04/12 | 101 | 101 | 100 | 100 | 4,000 |
2000/04/11 | 101 | 101 | 100 | 100 | 26,000 |
2000/04/10 | 100 | 101 | 100 | 101 | 7,000 |
2000/04/07 | 100 | 100 | 100 | 100 | 6,000 |
2000/04/06 | 100 | 100 | 100 | 100 | 5,000 |
2000/04/05 | 99 | 99 | 99 | 99 | 8,000 |
2000/04/04 | 100 | 100 | 100 | 100 | 5,000 |
2000/04/03 | 100 | 100 | 100 | 100 | 7,000 |
2000/03/31 | 105 | 105 | 105 | 105 | 5,000 |
2000/03/30 | 99 | 99 | 99 | 99 | 1,000 |
2000/03/29 | 99 | 100 | 98 | 98 | 14,000 |
2000/03/28 | 98 | 99 | 98 | 99 | 12,000 |
2000/03/27 | 100 | 100 | 100 | 100 | 6,000 |
2000/03/24 | 98 | 98 | 98 | 98 | 2,000 |
2000/03/23 | 98 | 98 | 97 | 98 | 15,000 |
2000/03/22 | 100 | 100 | 100 | 100 | 5,000 |
2000/03/21 | 98 | 100 | 98 | 100 | 16,000 |
2000/03/17 | 97 | 97 | 97 | 97 | 10,000 |
2000/03/15 | 97 | 97 | 97 | 97 | 3,000 |
2000/03/14 | 100 | 100 | 97 | 100 | 6,000 |
2000/03/13 | 100 | 102 | 100 | 102 | 10,000 |
2000/03/10 | 97 | 97 | 97 | 97 | 5,000 |
2000/03/09 | 98 | 103 | 98 | 103 | 6,000 |
2000/03/08 | 97 | 98 | 97 | 97 | 3,000 |
2000/03/07 | 100 | 100 | 100 | 100 | 4,000 |
2000/03/06 | 107 | 109 | 105 | 105 | 18,000 |
2000/03/03 | 105 | 110 | 105 | 105 | 33,000 |
2000/03/02 | 100 | 103 | 100 | 103 | 103,000 |
2000/03/01 | 111 | 111 | 97 | 100 | 9,000 |
2000/02/29 | 91 | 96 | 91 | 96 | 6,000 |
2000/02/28 | 82 | 89 | 82 | 89 | 8,000 |
2000/02/25 | 80 | 90 | 78 | 80 | 21,000 |
2000/02/24 | 80 | 82 | 77 | 80 | 34,000 |
2000/02/23 | 89 | 89 | 87 | 87 | 10,000 |
2000/02/22 | 88 | 90 | 88 | 90 | 17,000 |
2000/02/21 | 90 | 90 | 90 | 90 | 7,000 |
2000/02/18 | 90 | 90 | 90 | 90 | 5,000 |
2000/02/17 | 90 | 90 | 90 | 90 | 4,000 |
2000/02/16 | 92 | 92 | 92 | 92 | 6,000 |
2000/02/15 | 91 | 92 | 90 | 92 | 9,000 |
2000/02/14 | 92 | 92 | 90 | 90 | 7,000 |
2000/02/10 | 95 | 96 | 95 | 96 | 7,000 |
2000/02/09 | 100 | 103 | 100 | 103 | 8,000 |
2000/02/08 | 101 | 101 | 100 | 100 | 10,000 |
2000/02/07 | 100 | 101 | 100 | 101 | 5,000 |
2000/02/04 | 100 | 101 | 100 | 100 | 8,000 |
2000/02/03 | 101 | 108 | 101 | 108 | 3,000 |
2000/02/02 | 101 | 103 | 101 | 101 | 7,000 |
2000/02/01 | 100 | 100 | 100 | 100 | 4,000 |
2000/01/31 | 108 | 108 | 100 | 100 | 14,000 |
2000/01/28 | 101 | 101 | 101 | 101 | 5,000 |
2000/01/27 | 101 | 101 | 101 | 101 | 3,000 |
2000/01/25 | 101 | 102 | 100 | 102 | 10,000 |
2000/01/24 | 102 | 102 | 101 | 101 | 5,000 |
2000/01/21 | 102 | 108 | 102 | 102 | 8,000 |
2000/01/20 | 108 | 108 | 101 | 101 | 3,000 |
2000/01/19 | 103 | 103 | 103 | 103 | 3,000 |
2000/01/18 | 108 | 108 | 102 | 102 | 8,000 |
2000/01/17 | 103 | 108 | 101 | 108 | 7,000 |
2000/01/14 | 109 | 109 | 103 | 103 | 7,000 |
2000/01/13 | 101 | 117 | 101 | 117 | 8,000 |
2000/01/12 | 100 | 101 | 100 | 100 | 6,000 |
2000/01/11 | 101 | 101 | 101 | 101 | 1,000 |
2000/01/07 | 100 | 100 | 100 | 100 | 4,000 |
2000/01/06 | 100 | 100 | 100 | 100 | 6,000 |
2000/01/05 | 90 | 100 | 90 | 100 | 10,000 |
2000/01/04 | 115 | 115 | 100 | 100 | 10,000 |