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 |
---|---|---|---|---|---|
2001/12/28 | 51 | 51 | 46 | 49 | 16,000 |
2001/12/27 | 48 | 50 | 46 | 46 | 63,000 |
2001/12/26 | 50 | 52 | 48 | 52 | 5,000 |
2001/12/25 | 48 | 48 | 48 | 48 | 3,000 |
2001/12/21 | 46 | 50 | 46 | 50 | 11,000 |
2001/12/20 | 48 | 48 | 45 | 45 | 5,000 |
2001/12/19 | 45 | 50 | 45 | 50 | 22,000 |
2001/12/18 | 47 | 48 | 46 | 46 | 8,000 |
2001/12/17 | 48 | 50 | 48 | 48 | 14,000 |
2001/12/14 | 45 | 49 | 44 | 49 | 14,000 |
2001/12/13 | 45 | 50 | 45 | 50 | 47,000 |
2001/12/12 | 50 | 51 | 43 | 43 | 13,000 |
2001/12/11 | 51 | 51 | 50 | 51 | 34,000 |
2001/12/10 | 54 | 54 | 52 | 52 | 25,000 |
2001/12/07 | 53 | 54 | 51 | 51 | 44,000 |
2001/12/06 | 54 | 55 | 53 | 53 | 24,000 |
2001/12/05 | 54 | 54 | 54 | 54 | 10,000 |
2001/12/04 | 54 | 54 | 54 | 54 | 9,000 |
2001/12/03 | 58 | 58 | 53 | 55 | 8,000 |
2001/11/30 | 63 | 63 | 57 | 57 | 19,000 |
2001/11/29 | 60 | 60 | 57 | 58 | 27,000 |
2001/11/28 | 61 | 61 | 60 | 60 | 21,000 |
2001/11/27 | 63 | 63 | 62 | 63 | 15,000 |
2001/11/26 | 62 | 65 | 61 | 61 | 15,000 |
2001/11/22 | 62 | 62 | 61 | 62 | 12,000 |
2001/11/21 | 61 | 62 | 61 | 62 | 17,000 |
2001/11/20 | 63 | 63 | 62 | 62 | 8,000 |
2001/11/19 | 63 | 65 | 61 | 62 | 12,000 |
2001/11/16 | 65 | 66 | 65 | 66 | 3,000 |
2001/11/15 | 67 | 67 | 67 | 67 | 2,000 |
2001/11/14 | 65 | 68 | 60 | 68 | 21,000 |
2001/11/12 | 67 | 67 | 67 | 67 | 4,000 |
2001/11/09 | 66 | 70 | 66 | 70 | 8,000 |
2001/11/08 | 68 | 72 | 68 | 72 | 3,000 |
2001/11/07 | 67 | 72 | 65 | 72 | 15,000 |
2001/11/06 | 70 | 72 | 70 | 71 | 8,000 |
2001/11/05 | 70 | 70 | 68 | 70 | 6,000 |
2001/11/02 | 66 | 70 | 66 | 70 | 6,000 |
2001/11/01 | 66 | 66 | 66 | 66 | 1,000 |
2001/10/31 | 68 | 68 | 66 | 66 | 17,000 |
2001/10/30 | 67 | 69 | 66 | 69 | 17,000 |
2001/10/29 | 68 | 68 | 68 | 68 | 2,000 |
2001/10/26 | 68 | 69 | 68 | 69 | 8,000 |
2001/10/25 | 67 | 68 | 67 | 68 | 4,000 |
2001/10/24 | 64 | 66 | 64 | 66 | 10,000 |
2001/10/23 | 64 | 65 | 64 | 65 | 24,000 |
2001/10/22 | 62 | 64 | 62 | 64 | 17,000 |
2001/10/19 | 64 | 67 | 64 | 67 | 7,000 |
2001/10/18 | 68 | 68 | 66 | 66 | 5,000 |
2001/10/17 | 68 | 68 | 68 | 68 | 2,000 |
2001/10/16 | 67 | 68 | 62 | 68 | 7,000 |
2001/10/15 | 67 | 69 | 65 | 69 | 14,000 |
2001/10/12 | 64 | 68 | 64 | 68 | 9,000 |
2001/10/11 | 61 | 61 | 61 | 61 | 5,000 |
2001/10/10 | 62 | 62 | 60 | 60 | 7,000 |
2001/10/09 | 63 | 63 | 63 | 63 | 7,000 |
2001/10/05 | 64 | 64 | 64 | 64 | 5,000 |
2001/10/04 | 62 | 63 | 62 | 63 | 7,000 |
2001/10/03 | 65 | 65 | 60 | 60 | 10,000 |
2001/10/01 | 69 | 69 | 69 | 69 | 7,000 |
2001/09/28 | 62 | 64 | 62 | 64 | 16,000 |
2001/09/27 | 62 | 62 | 62 | 62 | 1,000 |
2001/09/26 | 63 | 63 | 63 | 63 | 3,000 |
2001/09/25 | 66 | 66 | 66 | 66 | 1,000 |
2001/09/20 | 69 | 69 | 69 | 69 | 2,000 |
2001/09/19 | 69 | 69 | 63 | 69 | 13,000 |
2001/09/18 | 70 | 70 | 69 | 69 | 3,000 |
2001/09/17 | 65 | 65 | 65 | 65 | 2,000 |
2001/09/14 | 61 | 67 | 61 | 65 | 18,000 |
2001/09/13 | 56 | 57 | 56 | 57 | 2,000 |
2001/09/12 | 61 | 61 | 55 | 55 | 25,000 |
2001/09/11 | 67 | 68 | 65 | 65 | 12,000 |
2001/09/10 | 67 | 69 | 65 | 68 | 34,000 |
2001/09/07 | 77 | 77 | 77 | 77 | 1,000 |
2001/09/06 | 70 | 74 | 70 | 74 | 4,000 |
2001/09/05 | 70 | 75 | 70 | 75 | 3,000 |
2001/09/04 | 73 | 73 | 73 | 73 | 1,000 |
2001/09/03 | 78 | 78 | 75 | 75 | 4,000 |
2001/08/31 | 83 | 83 | 75 | 75 | 33,000 |
2001/08/30 | 77 | 87 | 77 | 81 | 66,000 |
2001/08/29 | 71 | 79 | 70 | 77 | 64,000 |
2001/08/28 | 70 | 72 | 68 | 71 | 53,000 |
2001/08/27 | 71 | 71 | 70 | 70 | 18,000 |
2001/08/24 | 70 | 70 | 69 | 70 | 16,000 |
2001/08/23 | 71 | 71 | 71 | 71 | 9,000 |
2001/08/22 | 68 | 71 | 67 | 71 | 38,000 |
2001/08/21 | 72 | 72 | 69 | 69 | 22,000 |
2001/08/20 | 74 | 74 | 72 | 72 | 5,000 |
2001/08/17 | 72 | 74 | 72 | 74 | 3,000 |
2001/08/16 | 74 | 74 | 74 | 74 | 1,000 |
2001/08/13 | 72 | 72 | 72 | 72 | 5,000 |
2001/08/10 | 75 | 75 | 72 | 72 | 32,000 |
2001/08/09 | 75 | 75 | 75 | 75 | 3,000 |
2001/08/08 | 74 | 75 | 74 | 74 | 5,000 |
2001/08/03 | 72 | 72 | 72 | 72 | 2,000 |
2001/08/02 | 75 | 79 | 75 | 79 | 2,000 |
2001/08/01 | 74 | 79 | 72 | 79 | 4,000 |
2001/07/31 | 74 | 74 | 74 | 74 | 7,000 |
2001/07/30 | 74 | 74 | 72 | 72 | 3,000 |
2001/07/26 | 71 | 74 | 71 | 74 | 6,000 |
2001/07/25 | 75 | 75 | 72 | 75 | 14,000 |
2001/07/24 | 75 | 77 | 75 | 75 | 7,000 |
2001/07/19 | 76 | 81 | 75 | 81 | 11,000 |
2001/07/18 | 82 | 82 | 79 | 79 | 11,000 |
2001/07/17 | 83 | 83 | 83 | 83 | 2,000 |
2001/07/16 | 83 | 83 | 83 | 83 | 1,000 |
2001/07/13 | 83 | 83 | 82 | 83 | 11,000 |
2001/07/12 | 86 | 87 | 76 | 83 | 31,000 |
2001/07/11 | 78 | 89 | 78 | 89 | 15,000 |
2001/07/10 | 89 | 89 | 87 | 89 | 4,000 |
2001/07/09 | 90 | 90 | 89 | 89 | 10,000 |
2001/07/06 | 92 | 92 | 92 | 92 | 1,000 |
2001/07/05 | 87 | 95 | 87 | 92 | 4,000 |
2001/07/04 | 91 | 91 | 87 | 87 | 14,000 |
2001/07/03 | 95 | 95 | 91 | 91 | 2,000 |
2001/07/02 | 97 | 97 | 95 | 95 | 6,000 |
2001/06/29 | 94 | 94 | 94 | 94 | 4,000 |
2001/06/28 | 94 | 94 | 92 | 92 | 7,000 |
2001/06/27 | 94 | 94 | 91 | 93 | 11,000 |
2001/06/26 | 95 | 97 | 95 | 95 | 4,000 |
2001/06/25 | 94 | 94 | 94 | 94 | 2,000 |
2001/06/21 | 92 | 98 | 92 | 98 | 13,000 |
2001/06/20 | 90 | 98 | 90 | 98 | 6,000 |
2001/06/19 | 94 | 98 | 91 | 98 | 18,000 |
2001/06/18 | 98 | 98 | 98 | 98 | 1,000 |
2001/06/15 | 100 | 100 | 100 | 100 | 7,000 |
2001/06/14 | 95 | 101 | 93 | 101 | 14,000 |
2001/06/13 | 95 | 95 | 92 | 92 | 7,000 |
2001/06/12 | 98 | 98 | 98 | 98 | 1,000 |
2001/06/11 | 97 | 99 | 97 | 97 | 13,000 |
2001/06/08 | 97 | 97 | 94 | 97 | 6,000 |
2001/06/07 | 99 | 100 | 92 | 98 | 20,000 |
2001/06/06 | 99 | 101 | 98 | 100 | 30,000 |
2001/06/05 | 103 | 103 | 97 | 98 | 34,000 |
2001/06/04 | 94 | 94 | 93 | 93 | 6,000 |
2001/06/01 | 90 | 99 | 90 | 99 | 38,000 |
2001/05/31 | 92 | 100 | 92 | 100 | 62,000 |
2001/05/30 | 100 | 100 | 95 | 97 | 34,000 |
2001/05/29 | 101 | 105 | 96 | 105 | 50,000 |
2001/05/28 | 100 | 115 | 100 | 105 | 147,000 |
2001/05/25 | 92 | 115 | 91 | 104 | 184,000 |
2001/05/24 | 88 | 94 | 88 | 94 | 36,000 |
2001/05/23 | 95 | 95 | 88 | 88 | 58,000 |
2001/05/22 | 85 | 99 | 84 | 97 | 100,000 |
2001/05/21 | 80 | 81 | 80 | 81 | 9,000 |
2001/05/18 | 80 | 80 | 80 | 80 | 1,000 |
2001/05/17 | 80 | 80 | 80 | 80 | 4,000 |
2001/05/16 | 80 | 80 | 80 | 80 | 1,000 |
2001/05/15 | 80 | 80 | 80 | 80 | 3,000 |
2001/05/14 | 80 | 80 | 80 | 80 | 11,000 |
2001/05/11 | 79 | 83 | 78 | 78 | 12,000 |
2001/05/10 | 78 | 79 | 77 | 79 | 11,000 |
2001/05/09 | 85 | 85 | 84 | 84 | 13,000 |
2001/05/08 | 74 | 84 | 74 | 84 | 7,000 |
2001/05/07 | 85 | 85 | 83 | 84 | 19,000 |
2001/05/02 | 87 | 87 | 83 | 85 | 23,000 |
2001/05/01 | 81 | 85 | 81 | 85 | 15,000 |
2001/04/27 | 85 | 85 | 81 | 81 | 23,000 |
2001/04/26 | 79 | 84 | 79 | 84 | 22,000 |
2001/04/25 | 79 | 80 | 78 | 78 | 21,000 |
2001/04/24 | 80 | 80 | 79 | 80 | 9,000 |
2001/04/23 | 80 | 80 | 80 | 80 | 5,000 |
2001/04/20 | 78 | 80 | 78 | 78 | 14,000 |
2001/04/19 | 81 | 83 | 80 | 80 | 17,000 |
2001/04/18 | 80 | 81 | 80 | 81 | 19,000 |
2001/04/17 | 78 | 80 | 75 | 79 | 31,000 |
2001/04/16 | 75 | 78 | 73 | 73 | 9,000 |
2001/04/13 | 75 | 75 | 72 | 72 | 10,000 |
2001/04/12 | 74 | 77 | 72 | 77 | 10,000 |
2001/04/11 | 76 | 76 | 71 | 75 | 10,000 |
2001/04/10 | 74 | 74 | 74 | 74 | 2,000 |
2001/04/09 | 77 | 77 | 72 | 72 | 7,000 |
2001/04/06 | 77 | 77 | 72 | 72 | 18,000 |
2001/04/05 | 70 | 72 | 70 | 72 | 28,000 |
2001/04/04 | 66 | 67 | 66 | 66 | 5,000 |
2001/04/03 | 69 | 69 | 63 | 66 | 21,000 |
2001/04/02 | 67 | 67 | 67 | 67 | 2,000 |
2001/03/30 | 64 | 67 | 64 | 67 | 22,000 |
2001/03/29 | 63 | 64 | 63 | 63 | 25,000 |
2001/03/28 | 69 | 69 | 68 | 69 | 7,000 |
2001/03/27 | 70 | 70 | 70 | 70 | 3,000 |
2001/03/26 | 70 | 70 | 69 | 69 | 8,000 |
2001/03/23 | 67 | 68 | 65 | 68 | 6,000 |
2001/03/22 | 65 | 68 | 65 | 65 | 18,000 |
2001/03/21 | 63 | 63 | 62 | 62 | 2,000 |
2001/03/19 | 63 | 63 | 62 | 62 | 3,000 |
2001/03/16 | 62 | 62 | 62 | 62 | 2,000 |
2001/03/15 | 61 | 62 | 61 | 62 | 7,000 |
2001/03/14 | 62 | 63 | 62 | 62 | 5,000 |
2001/03/12 | 60 | 62 | 60 | 62 | 4,000 |
2001/03/09 | 61 | 63 | 61 | 63 | 3,000 |
2001/03/08 | 63 | 63 | 63 | 63 | 1,000 |
2001/03/07 | 62 | 62 | 62 | 62 | 7,000 |
2001/03/06 | 61 | 61 | 61 | 61 | 2,000 |
2001/03/05 | 62 | 62 | 61 | 61 | 13,000 |
2001/03/02 | 66 | 66 | 65 | 65 | 12,000 |
2001/03/01 | 66 | 68 | 66 | 66 | 23,000 |
2001/02/28 | 68 | 68 | 64 | 65 | 17,000 |
2001/02/27 | 65 | 68 | 63 | 63 | 11,000 |
2001/02/26 | 64 | 64 | 64 | 64 | 1,000 |
2001/02/23 | 63 | 63 | 63 | 63 | 11,000 |
2001/02/22 | 64 | 64 | 63 | 63 | 7,000 |
2001/02/21 | 62 | 63 | 62 | 63 | 4,000 |
2001/02/20 | 62 | 62 | 61 | 62 | 17,000 |
2001/02/19 | 60 | 61 | 60 | 61 | 12,000 |
2001/02/16 | 61 | 61 | 60 | 60 | 19,000 |
2001/02/13 | 60 | 62 | 60 | 62 | 3,000 |
2001/02/09 | 60 | 60 | 60 | 60 | 5,000 |
2001/02/08 | 60 | 62 | 60 | 62 | 5,000 |
2001/02/07 | 59 | 60 | 59 | 59 | 7,000 |
2001/02/06 | 60 | 62 | 60 | 60 | 14,000 |
2001/02/05 | 60 | 60 | 60 | 60 | 7,000 |
2001/02/02 | 61 | 61 | 60 | 61 | 24,000 |
2001/02/01 | 62 | 62 | 61 | 61 | 11,000 |
2001/01/31 | 60 | 61 | 60 | 61 | 19,000 |
2001/01/30 | 61 | 61 | 60 | 61 | 24,000 |
2001/01/29 | 57 | 60 | 57 | 59 | 10,000 |
2001/01/26 | 56 | 56 | 53 | 53 | 16,000 |
2001/01/25 | 56 | 57 | 56 | 56 | 5,000 |
2001/01/24 | 58 | 58 | 56 | 56 | 4,000 |
2001/01/23 | 60 | 60 | 58 | 58 | 16,000 |
2001/01/22 | 60 | 60 | 60 | 60 | 7,000 |
2001/01/19 | 60 | 60 | 60 | 60 | 9,000 |
2001/01/18 | 55 | 60 | 55 | 60 | 13,000 |
2001/01/17 | 55 | 57 | 55 | 57 | 10,000 |
2001/01/16 | 56 | 56 | 55 | 55 | 5,000 |
2001/01/15 | 54 | 54 | 53 | 53 | 3,000 |
2001/01/12 | 56 | 56 | 53 | 53 | 19,000 |
2001/01/11 | 58 | 58 | 57 | 57 | 6,000 |
2001/01/10 | 60 | 60 | 60 | 60 | 11,000 |
2001/01/09 | 60 | 60 | 60 | 60 | 11,000 |
2001/01/05 | 63 | 63 | 60 | 60 | 24,000 |