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 |
---|---|---|---|---|---|
2002/12/30 | 171 | 178 | 171 | 178 | 19,000 |
2002/12/27 | 177 | 177 | 173 | 173 | 72,000 |
2002/12/26 | 171 | 183 | 171 | 176 | 630,000 |
2002/12/25 | 171 | 183 | 167 | 168 | 499,000 |
2002/12/24 | 171 | 176 | 168 | 173 | 214,000 |
2002/12/20 | 170 | 176 | 168 | 176 | 159,000 |
2002/12/19 | 172 | 178 | 169 | 169 | 126,000 |
2002/12/18 | 176 | 180 | 174 | 176 | 101,000 |
2002/12/17 | 175 | 180 | 174 | 180 | 143,000 |
2002/12/16 | 176 | 180 | 174 | 180 | 146,000 |
2002/12/13 | 180 | 181 | 176 | 180 | 199,000 |
2002/12/12 | 175 | 183 | 172 | 179 | 232,000 |
2002/12/11 | 172 | 175 | 169 | 175 | 82,000 |
2002/12/10 | 169 | 173 | 169 | 172 | 117,000 |
2002/12/09 | 174 | 178 | 169 | 171 | 48,000 |
2002/12/06 | 168 | 177 | 167 | 175 | 112,000 |
2002/12/05 | 174 | 177 | 172 | 173 | 60,000 |
2002/12/04 | 153 | 169 | 153 | 169 | 248,000 |
2002/12/03 | 169 | 169 | 156 | 158 | 504,000 |
2002/12/02 | 181 | 185 | 170 | 171 | 310,000 |
2002/11/29 | 187 | 189 | 176 | 186 | 328,000 |
2002/11/28 | 193 | 193 | 188 | 189 | 143,000 |
2002/11/27 | 195 | 195 | 187 | 193 | 122,000 |
2002/11/26 | 189 | 196 | 186 | 194 | 229,000 |
2002/11/25 | 195 | 198 | 180 | 190 | 483,000 |
2002/11/22 | 185 | 191 | 184 | 190 | 270,000 |
2002/11/21 | 181 | 194 | 181 | 186 | 619,000 |
2002/11/20 | 172 | 183 | 172 | 183 | 164,000 |
2002/11/19 | 181 | 182 | 173 | 176 | 351,000 |
2002/11/18 | 174 | 183 | 174 | 182 | 372,000 |
2002/11/15 | 173 | 180 | 172 | 174 | 385,000 |
2002/11/14 | 166 | 174 | 161 | 174 | 327,000 |
2002/11/13 | 160 | 170 | 155 | 165 | 253,000 |
2002/11/12 | 171 | 171 | 159 | 163 | 315,000 |
2002/11/11 | 163 | 171 | 159 | 169 | 634,000 |
2002/11/08 | 163 | 168 | 160 | 164 | 441,000 |
2002/11/07 | 151 | 159 | 150 | 159 | 376,000 |
2002/11/06 | 145 | 150 | 144 | 150 | 141,000 |
2002/11/05 | 152 | 152 | 147 | 147 | 134,000 |
2002/11/01 | 142 | 152 | 137 | 149 | 287,000 |
2002/10/31 | 137 | 141 | 133 | 140 | 190,000 |
2002/10/30 | 136 | 143 | 135 | 137 | 76,000 |
2002/10/29 | 149 | 149 | 133 | 140 | 393,000 |
2002/10/28 | 151 | 152 | 148 | 148 | 163,000 |
2002/10/25 | 149 | 153 | 140 | 150 | 373,000 |
2002/10/24 | 136 | 146 | 136 | 144 | 173,000 |
2002/10/23 | 136 | 147 | 135 | 141 | 320,000 |
2002/10/22 | 145 | 156 | 136 | 145 | 1,976,000 |
2002/10/21 | 141 | 151 | 138 | 150 | 734,000 |
2002/10/18 | 137 | 143 | 135 | 140 | 244,000 |
2002/10/17 | 131 | 137 | 128 | 135 | 256,000 |
2002/10/16 | 147 | 147 | 135 | 135 | 405,000 |
2002/10/15 | 138 | 147 | 136 | 145 | 1,081,000 |
2002/10/11 | 120 | 135 | 120 | 134 | 702,000 |
2002/10/10 | 125 | 127 | 116 | 119 | 398,000 |
2002/10/09 | 121 | 133 | 120 | 130 | 910,000 |
2002/10/08 | 101 | 123 | 101 | 116 | 407,000 |
2002/10/07 | 107 | 107 | 97 | 105 | 155,000 |
2002/10/04 | 105 | 110 | 96 | 109 | 354,000 |
2002/10/03 | 112 | 113 | 105 | 110 | 636,000 |
2002/10/02 | 120 | 130 | 112 | 115 | 1,649,000 |
2002/10/01 | 112 | 125 | 108 | 120 | 1,270,000 |
2002/09/30 | 100 | 110 | 97 | 110 | 344,000 |
2002/09/27 | 96 | 102 | 95 | 98 | 291,000 |
2002/09/26 | 89 | 98 | 89 | 96 | 191,000 |
2002/09/25 | 91 | 91 | 85 | 86 | 158,000 |
2002/09/24 | 83 | 111 | 83 | 91 | 1,767,000 |
2002/09/20 | 80 | 84 | 76 | 84 | 168,000 |
2002/09/19 | 79 | 81 | 75 | 79 | 328,000 |
2002/09/18 | 84 | 90 | 79 | 79 | 546,000 |
2002/09/17 | 100 | 106 | 87 | 87 | 1,813,000 |
2002/09/13 | 72 | 102 | 72 | 102 | 1,068,000 |
2002/09/12 | 69 | 73 | 67 | 72 | 37,000 |
2002/09/11 | 66 | 76 | 66 | 69 | 105,000 |
2002/09/10 | 67 | 71 | 67 | 68 | 23,000 |
2002/09/09 | 66 | 71 | 65 | 71 | 39,000 |
2002/09/06 | 67 | 68 | 65 | 66 | 38,000 |
2002/09/05 | 63 | 66 | 63 | 66 | 38,000 |
2002/09/04 | 60 | 66 | 60 | 64 | 34,000 |
2002/09/03 | 66 | 66 | 61 | 61 | 61,000 |
2002/09/02 | 62 | 72 | 62 | 68 | 36,000 |
2002/08/30 | 63 | 63 | 63 | 63 | 10,000 |
2002/08/29 | 63 | 63 | 63 | 63 | 14,000 |
2002/08/28 | 64 | 64 | 64 | 64 | 4,000 |
2002/08/27 | 63 | 65 | 63 | 64 | 21,000 |
2002/08/26 | 63 | 63 | 62 | 63 | 11,000 |
2002/08/23 | 64 | 64 | 63 | 63 | 12,000 |
2002/08/22 | 65 | 65 | 63 | 63 | 8,000 |
2002/08/21 | 65 | 65 | 63 | 65 | 31,000 |
2002/08/20 | 68 | 68 | 65 | 65 | 20,000 |
2002/08/19 | 66 | 66 | 65 | 65 | 4,000 |
2002/08/16 | 68 | 68 | 65 | 65 | 23,000 |
2002/08/15 | 71 | 71 | 68 | 68 | 7,000 |
2002/08/14 | 76 | 76 | 64 | 65 | 95,000 |
2002/08/13 | 69 | 76 | 65 | 75 | 97,000 |
2002/08/12 | 70 | 70 | 64 | 64 | 21,000 |
2002/08/09 | 71 | 72 | 65 | 65 | 152,000 |
2002/08/08 | 62 | 77 | 62 | 76 | 376,000 |
2002/08/07 | 62 | 62 | 61 | 61 | 4,000 |
2002/08/06 | 62 | 62 | 61 | 61 | 17,000 |
2002/08/05 | 61 | 61 | 61 | 61 | 8,000 |
2002/08/02 | 62 | 63 | 62 | 63 | 6,000 |
2002/08/01 | 64 | 64 | 64 | 64 | 2,000 |
2002/07/31 | 62 | 65 | 62 | 65 | 15,000 |
2002/07/30 | 60 | 61 | 60 | 61 | 8,000 |
2002/07/29 | 61 | 61 | 60 | 60 | 16,000 |
2002/07/26 | 67 | 67 | 62 | 62 | 88,000 |
2002/07/25 | 63 | 63 | 63 | 63 | 7,000 |
2002/07/24 | 60 | 62 | 60 | 61 | 17,000 |
2002/07/23 | 59 | 61 | 59 | 61 | 21,000 |
2002/07/22 | 63 | 63 | 61 | 61 | 7,000 |
2002/07/19 | 61 | 64 | 61 | 61 | 5,000 |
2002/07/18 | 63 | 63 | 63 | 63 | 3,000 |
2002/07/17 | 63 | 63 | 63 | 63 | 4,000 |
2002/07/16 | 62 | 62 | 62 | 62 | 7,000 |
2002/07/15 | 65 | 65 | 64 | 64 | 11,000 |
2002/07/12 | 65 | 66 | 63 | 65 | 9,000 |
2002/07/11 | 59 | 65 | 59 | 64 | 27,000 |
2002/07/10 | 67 | 67 | 66 | 66 | 3,000 |
2002/07/09 | 65 | 67 | 65 | 67 | 27,000 |
2002/07/08 | 69 | 69 | 66 | 66 | 20,000 |
2002/07/05 | 66 | 67 | 66 | 66 | 26,000 |
2002/07/04 | 65 | 67 | 65 | 66 | 25,000 |
2002/07/03 | 64 | 66 | 63 | 63 | 20,000 |
2002/07/02 | 62 | 66 | 61 | 66 | 21,000 |
2002/07/01 | 62 | 62 | 62 | 62 | 17,000 |
2002/06/28 | 61 | 65 | 60 | 65 | 52,000 |
2002/06/27 | 60 | 62 | 60 | 62 | 16,000 |
2002/06/26 | 62 | 62 | 60 | 60 | 13,000 |
2002/06/25 | 59 | 60 | 59 | 60 | 6,000 |
2002/06/24 | 58 | 58 | 55 | 58 | 49,000 |
2002/06/21 | 60 | 60 | 56 | 58 | 92,000 |
2002/06/20 | 60 | 64 | 60 | 60 | 113,000 |
2002/06/19 | 66 | 66 | 62 | 66 | 11,000 |
2002/06/18 | 67 | 67 | 64 | 67 | 27,000 |
2002/06/17 | 67 | 68 | 65 | 65 | 40,000 |
2002/06/14 | 70 | 70 | 69 | 69 | 20,000 |
2002/06/13 | 70 | 72 | 70 | 71 | 22,000 |
2002/06/12 | 72 | 72 | 70 | 70 | 20,000 |
2002/06/11 | 72 | 72 | 71 | 72 | 14,000 |
2002/06/10 | 71 | 74 | 70 | 70 | 58,000 |
2002/06/07 | 69 | 71 | 69 | 69 | 25,000 |
2002/06/06 | 70 | 74 | 70 | 74 | 36,000 |
2002/06/05 | 71 | 71 | 67 | 70 | 58,000 |
2002/06/04 | 71 | 74 | 70 | 71 | 39,000 |
2002/06/03 | 75 | 76 | 71 | 71 | 25,000 |
2002/05/31 | 75 | 76 | 74 | 76 | 60,000 |
2002/05/30 | 75 | 77 | 74 | 75 | 129,000 |
2002/05/29 | 73 | 76 | 73 | 75 | 31,000 |
2002/05/28 | 75 | 78 | 71 | 72 | 114,000 |
2002/05/27 | 69 | 76 | 69 | 71 | 124,000 |
2002/05/24 | 75 | 76 | 68 | 69 | 129,000 |
2002/05/23 | 77 | 81 | 72 | 75 | 242,000 |
2002/05/22 | 78 | 84 | 78 | 81 | 778,000 |
2002/05/21 | 61 | 80 | 58 | 73 | 443,000 |
2002/05/20 | 55 | 59 | 55 | 55 | 25,000 |
2002/05/17 | 58 | 61 | 53 | 53 | 65,000 |
2002/05/16 | 61 | 61 | 55 | 56 | 69,000 |
2002/05/15 | 57 | 65 | 57 | 60 | 281,000 |
2002/05/14 | 55 | 55 | 54 | 54 | 8,000 |
2002/05/13 | 51 | 54 | 50 | 54 | 38,000 |
2002/05/10 | 52 | 54 | 52 | 52 | 25,000 |
2002/05/09 | 52 | 52 | 50 | 50 | 13,000 |
2002/05/08 | 54 | 54 | 54 | 54 | 1,000 |
2002/05/07 | 52 | 52 | 52 | 52 | 6,000 |
2002/05/02 | 53 | 54 | 53 | 54 | 2,000 |
2002/05/01 | 52 | 53 | 52 | 53 | 4,000 |
2002/04/30 | 55 | 55 | 52 | 52 | 30,000 |
2002/04/26 | 55 | 56 | 54 | 54 | 22,000 |
2002/04/24 | 54 | 54 | 54 | 54 | 19,000 |
2002/04/23 | 54 | 54 | 53 | 54 | 4,000 |
2002/04/22 | 55 | 55 | 55 | 55 | 2,000 |
2002/04/19 | 55 | 55 | 55 | 55 | 1,000 |
2002/04/18 | 56 | 56 | 54 | 54 | 12,000 |
2002/04/17 | 57 | 57 | 55 | 55 | 5,000 |
2002/04/16 | 58 | 58 | 57 | 57 | 16,000 |
2002/04/15 | 59 | 59 | 59 | 59 | 5,000 |
2002/04/12 | 55 | 56 | 54 | 56 | 35,000 |
2002/04/11 | 53 | 56 | 53 | 55 | 39,000 |
2002/04/10 | 54 | 54 | 54 | 54 | 2,000 |
2002/04/09 | 55 | 55 | 55 | 55 | 6,000 |
2002/04/08 | 53 | 54 | 53 | 54 | 4,000 |
2002/04/05 | 53 | 53 | 52 | 52 | 54,000 |
2002/04/04 | 53 | 53 | 52 | 52 | 14,000 |
2002/04/03 | 54 | 54 | 53 | 53 | 10,000 |
2002/04/02 | 55 | 55 | 54 | 54 | 17,000 |
2002/04/01 | 57 | 58 | 55 | 55 | 12,000 |
2002/03/29 | 57 | 58 | 57 | 58 | 6,000 |
2002/03/28 | 57 | 57 | 55 | 55 | 8,000 |
2002/03/27 | 57 | 57 | 56 | 56 | 2,000 |
2002/03/26 | 55 | 55 | 55 | 55 | 6,000 |
2002/03/25 | 57 | 59 | 57 | 58 | 32,000 |
2002/03/22 | 57 | 59 | 56 | 57 | 42,000 |
2002/03/20 | 54 | 56 | 53 | 56 | 35,000 |
2002/03/19 | 54 | 55 | 54 | 54 | 9,000 |
2002/03/18 | 55 | 56 | 53 | 54 | 47,000 |
2002/03/15 | 57 | 58 | 57 | 58 | 8,000 |
2002/03/14 | 57 | 59 | 54 | 59 | 11,000 |
2002/03/13 | 58 | 61 | 54 | 58 | 59,000 |
2002/03/12 | 52 | 57 | 52 | 57 | 83,000 |
2002/03/11 | 54 | 54 | 51 | 52 | 48,000 |
2002/03/08 | 54 | 54 | 52 | 52 | 11,000 |
2002/03/07 | 54 | 55 | 54 | 55 | 7,000 |
2002/03/06 | 53 | 54 | 53 | 54 | 20,000 |
2002/03/05 | 54 | 54 | 53 | 53 | 18,000 |
2002/03/04 | 54 | 54 | 53 | 53 | 47,000 |
2002/03/01 | 53 | 54 | 52 | 54 | 25,000 |
2002/02/28 | 56 | 56 | 52 | 52 | 80,000 |
2002/02/27 | 54 | 61 | 50 | 56 | 164,000 |
2002/02/26 | 52 | 52 | 51 | 52 | 92,000 |
2002/02/25 | 49 | 51 | 49 | 50 | 33,000 |
2002/02/22 | 50 | 51 | 48 | 48 | 25,000 |
2002/02/21 | 52 | 52 | 49 | 49 | 22,000 |
2002/02/20 | 49 | 52 | 48 | 52 | 59,000 |
2002/02/19 | 50 | 50 | 48 | 48 | 3,000 |
2002/02/18 | 49 | 50 | 49 | 50 | 7,000 |
2002/02/15 | 48 | 50 | 48 | 49 | 16,000 |
2002/02/14 | 49 | 49 | 48 | 48 | 17,000 |
2002/02/13 | 50 | 52 | 50 | 51 | 13,000 |
2002/02/12 | 50 | 50 | 50 | 50 | 2,000 |
2002/02/08 | 50 | 50 | 50 | 50 | 1,000 |
2002/02/07 | 49 | 50 | 49 | 50 | 9,000 |
2002/02/06 | 49 | 51 | 49 | 49 | 13,000 |
2002/02/05 | 47 | 48 | 47 | 47 | 9,000 |
2002/02/04 | 51 | 51 | 51 | 51 | 3,000 |
2002/02/01 | 50 | 50 | 49 | 49 | 7,000 |
2002/01/31 | 52 | 52 | 50 | 50 | 22,000 |
2002/01/30 | 49 | 49 | 48 | 48 | 14,000 |
2002/01/29 | 48 | 49 | 47 | 48 | 35,000 |
2002/01/28 | 49 | 51 | 49 | 49 | 12,000 |
2002/01/25 | 51 | 52 | 49 | 49 | 18,000 |
2002/01/24 | 50 | 53 | 49 | 49 | 33,000 |
2002/01/23 | 48 | 48 | 46 | 48 | 67,000 |
2002/01/22 | 49 | 49 | 48 | 48 | 13,000 |
2002/01/21 | 49 | 49 | 49 | 49 | 5,000 |
2002/01/18 | 46 | 50 | 46 | 50 | 6,000 |
2002/01/17 | 46 | 46 | 46 | 46 | 4,000 |
2002/01/16 | 47 | 47 | 46 | 46 | 6,000 |
2002/01/15 | 47 | 50 | 47 | 47 | 6,000 |
2002/01/11 | 50 | 50 | 50 | 50 | 5,000 |
2002/01/10 | 51 | 51 | 51 | 51 | 2,000 |
2002/01/09 | 50 | 52 | 50 | 52 | 8,000 |
2002/01/08 | 50 | 51 | 50 | 50 | 34,000 |
2002/01/07 | 50 | 50 | 47 | 47 | 19,000 |