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 |
---|---|---|---|---|---|
2004/12/30 | 620 | 620 | 616 | 620 | 55,000 |
2004/12/29 | 624 | 630 | 620 | 620 | 54,000 |
2004/12/28 | 624 | 625 | 623 | 625 | 27,000 |
2004/12/27 | 624 | 624 | 614 | 624 | 28,000 |
2004/12/24 | 637 | 637 | 627 | 629 | 74,000 |
2004/12/22 | 643 | 645 | 625 | 644 | 48,000 |
2004/12/21 | 645 | 653 | 645 | 647 | 73,000 |
2004/12/20 | 650 | 654 | 650 | 654 | 13,000 |
2004/12/17 | 649 | 655 | 630 | 655 | 61,000 |
2004/12/16 | 650 | 660 | 640 | 659 | 24,000 |
2004/12/15 | 667 | 667 | 650 | 664 | 55,000 |
2004/12/14 | 665 | 668 | 646 | 668 | 45,000 |
2004/12/13 | 678 | 687 | 657 | 675 | 56,000 |
2004/12/10 | 660 | 678 | 646 | 678 | 39,000 |
2004/12/09 | 657 | 670 | 645 | 670 | 48,000 |
2004/12/08 | 650 | 660 | 640 | 657 | 27,000 |
2004/12/07 | 659 | 669 | 640 | 660 | 15,000 |
2004/12/06 | 670 | 670 | 660 | 669 | 5,000 |
2004/12/03 | 660 | 670 | 650 | 670 | 30,000 |
2004/12/02 | 668 | 675 | 636 | 655 | 93,000 |
2004/12/01 | 700 | 700 | 670 | 688 | 117,000 |
2004/11/30 | 790 | 790 | 700 | 708 | 90,000 |
2004/11/29 | 816 | 816 | 800 | 800 | 131,000 |
2004/11/26 | 620 | 716 | 620 | 716 | 54,000 |
2004/11/25 | 617 | 623 | 610 | 616 | 77,000 |
2004/11/24 | 615 | 620 | 610 | 620 | 13,000 |
2004/11/22 | 590 | 618 | 590 | 615 | 67,000 |
2004/11/19 | 600 | 615 | 600 | 600 | 40,000 |
2004/11/18 | 602 | 611 | 590 | 600 | 19,000 |
2004/11/17 | 599 | 605 | 587 | 600 | 45,000 |
2004/11/16 | 630 | 640 | 585 | 589 | 109,000 |
2004/11/15 | 670 | 670 | 660 | 660 | 34,000 |
2004/11/12 | 689 | 699 | 640 | 670 | 38,000 |
2004/11/11 | 701 | 710 | 680 | 699 | 23,000 |
2004/11/10 | 710 | 715 | 702 | 711 | 73,000 |
2004/11/09 | 725 | 730 | 720 | 720 | 29,000 |
2004/11/08 | 730 | 740 | 730 | 740 | 17,000 |
2004/11/05 | 740 | 745 | 730 | 740 | 25,000 |
2004/11/04 | 740 | 750 | 730 | 750 | 16,000 |
2004/11/02 | 740 | 760 | 740 | 760 | 30,000 |
2004/11/01 | 755 | 770 | 755 | 770 | 13,000 |
2004/10/29 | 750 | 763 | 750 | 763 | 13,000 |
2004/10/28 | 760 | 760 | 760 | 760 | 2,000 |
2004/10/27 | 740 | 760 | 730 | 760 | 29,000 |
2004/10/26 | 740 | 780 | 740 | 770 | 31,000 |
2004/10/25 | 740 | 750 | 734 | 745 | 114,000 |
2004/10/22 | 770 | 780 | 750 | 780 | 43,000 |
2004/10/21 | 785 | 800 | 780 | 780 | 23,000 |
2004/10/20 | 865 | 865 | 805 | 805 | 49,000 |
2004/10/19 | 914 | 915 | 914 | 915 | 28,000 |
2004/10/18 | 930 | 930 | 920 | 920 | 4,000 |
2004/10/15 | 959 | 959 | 959 | 959 | 7,000 |
2004/10/13 | 978 | 978 | 970 | 970 | 22,000 |
2004/10/12 | 1,000 | 1,000 | 999 | 999 | 70,000 |
2004/10/08 | 997 | 997 | 997 | 997 | 92,000 |
2004/10/07 | 995 | 1,000 | 995 | 1,000 | 43,000 |
2004/10/06 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 |
2004/10/05 | 1,026 | 1,027 | 1,026 | 1,027 | 113,000 |
2004/10/04 | 1,007 | 1,007 | 1,006 | 1,006 | 102,000 |
2004/10/01 | 1,020 | 1,039 | 1,020 | 1,027 | 82,000 |
2004/09/30 | 912 | 1,020 | 912 | 1,000 | 10,000 |
2004/09/29 | 1,040 | 1,040 | 982 | 982 | 11,000 |
2004/09/28 | 1,058 | 1,058 | 1,058 | 1,058 | 2,000 |
2004/09/27 | 1,059 | 1,059 | 980 | 1,040 | 14,000 |
2004/09/24 | 1,048 | 1,059 | 1,011 | 1,056 | 89,000 |
2004/09/22 | 1,030 | 1,060 | 1,022 | 1,050 | 33,000 |
2004/09/21 | 1,049 | 1,058 | 1,030 | 1,038 | 30,000 |
2004/09/17 | 1,034 | 1,060 | 1,013 | 1,060 | 60,000 |
2004/09/16 | 1,035 | 1,035 | 1,010 | 1,035 | 88,000 |
2004/09/15 | 1,038 | 1,038 | 1,010 | 1,035 | 117,000 |
2004/09/14 | 1,047 | 1,047 | 1,032 | 1,040 | 4,000 |
2004/09/13 | 1,044 | 1,044 | 1,010 | 1,028 | 6,000 |
2004/09/10 | 1,030 | 1,030 | 1,010 | 1,028 | 36,000 |
2004/09/09 | 1,039 | 1,039 | 1,010 | 1,030 | 6,000 |
2004/09/08 | 1,037 | 1,037 | 1,000 | 1,037 | 45,000 |
2004/09/07 | 1,046 | 1,046 | 1,046 | 1,046 | 18,000 |
2004/09/06 | 1,055 | 1,055 | 1,029 | 1,048 | 10,000 |
2004/09/03 | 1,015 | 1,015 | 1,015 | 1,015 | 97,000 |
2004/09/02 | 1,015 | 1,015 | 1,015 | 1,015 | 41,000 |
2004/09/01 | 1,015 | 1,015 | 1,000 | 1,015 | 7,000 |
2004/08/31 | 1,020 | 1,020 | 1,020 | 1,020 | 3,000 |
2004/08/30 | 1,030 | 1,030 | 1,030 | 1,030 | 6,000 |
2004/08/27 | 1,030 | 1,049 | 1,030 | 1,049 | 4,000 |
2004/08/26 | 1,031 | 1,031 | 1,010 | 1,010 | 11,000 |
2004/08/25 | 1,070 | 1,070 | 1,050 | 1,050 | 11,000 |
2004/08/24 | 1,080 | 1,080 | 1,060 | 1,079 | 13,000 |
2004/08/23 | 1,100 | 1,100 | 1,080 | 1,090 | 5,000 |
2004/08/20 | 1,052 | 1,077 | 1,052 | 1,077 | 7,000 |
2004/08/19 | 1,034 | 1,050 | 1,025 | 1,045 | 13,000 |
2004/08/18 | 1,009 | 1,028 | 1,006 | 1,028 | 8,000 |
2004/08/17 | 1,029 | 1,029 | 1,029 | 1,029 | 27,000 |
2004/08/16 | 1,041 | 1,041 | 1,029 | 1,029 | 20,000 |
2004/08/13 | 1,001 | 1,001 | 1,001 | 1,001 | 2,000 |
2004/08/12 | 1,005 | 1,005 | 1,003 | 1,003 | 3,000 |
2004/08/11 | 1,005 | 1,005 | 1,001 | 1,005 | 16,000 |
2004/08/10 | 1,006 | 1,006 | 1,005 | 1,005 | 105,000 |
2004/08/09 | 1,006 | 1,006 | 1,005 | 1,005 | 11,000 |
2004/08/06 | 1,006 | 1,011 | 1,005 | 1,005 | 14,000 |
2004/08/05 | 1,006 | 1,006 | 1,001 | 1,001 | 9,000 |
2004/08/04 | 1,005 | 1,006 | 1,001 | 1,001 | 12,000 |
2004/08/03 | 1,006 | 1,006 | 1,005 | 1,005 | 6,000 |
2004/08/02 | 1,011 | 1,011 | 1,003 | 1,003 | 19,000 |
2004/07/30 | 1,010 | 1,010 | 1,005 | 1,005 | 7,000 |
2004/07/29 | 1,011 | 1,011 | 1,005 | 1,005 | 15,000 |
2004/07/28 | 1,020 | 1,020 | 1,005 | 1,006 | 28,000 |
2004/07/27 | 1,025 | 1,025 | 1,010 | 1,020 | 7,000 |
2004/07/26 | 1,020 | 1,020 | 1,010 | 1,020 | 12,000 |
2004/07/23 | 1,020 | 1,020 | 1,020 | 1,020 | 2,000 |
2004/07/22 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 |
2004/07/21 | 1,020 | 1,020 | 1,020 | 1,020 | 4,000 |
2004/07/20 | 1,050 | 1,050 | 1,010 | 1,029 | 8,000 |
2004/07/16 | 1,025 | 1,030 | 1,010 | 1,010 | 10,000 |
2004/07/15 | 1,029 | 1,029 | 1,009 | 1,027 | 5,000 |
2004/07/14 | 1,027 | 1,027 | 1,027 | 1,027 | 2,000 |
2004/07/13 | 1,029 | 1,030 | 1,001 | 1,021 | 12,000 |
2004/07/12 | 1,030 | 1,045 | 1,030 | 1,030 | 7,000 |
2004/07/09 | 1,000 | 1,007 | 1,000 | 1,006 | 5,000 |
2004/07/08 | 1,020 | 1,020 | 1,010 | 1,010 | 3,000 |
2004/07/07 | 1,016 | 1,016 | 1,001 | 1,010 | 4,000 |
2004/07/06 | 1,072 | 1,072 | 1,032 | 1,036 | 8,000 |
2004/07/02 | 1,025 | 1,075 | 1,011 | 1,075 | 25,000 |
2004/07/01 | 1,000 | 1,020 | 1,000 | 1,005 | 8,000 |
2004/06/30 | 1,000 | 1,012 | 1,000 | 1,005 | 10,000 |
2004/06/29 | 1,000 | 1,020 | 995 | 1,020 | 7,000 |
2004/06/28 | 1,005 | 1,040 | 1,005 | 1,040 | 5,000 |
2004/06/25 | 1,000 | 1,020 | 1,000 | 1,020 | 3,000 |
2004/06/24 | 1,019 | 1,019 | 1,005 | 1,005 | 6,000 |
2004/06/23 | 1,000 | 1,005 | 1,000 | 1,005 | 12,000 |
2004/06/21 | 1,020 | 1,030 | 985 | 1,025 | 12,000 |
2004/06/18 | 1,020 | 1,021 | 1,010 | 1,015 | 22,000 |
2004/06/17 | 1,026 | 1,030 | 1,010 | 1,020 | 34,000 |
2004/06/16 | 1,035 | 1,035 | 1,025 | 1,025 | 15,000 |
2004/06/15 | 1,030 | 1,035 | 1,030 | 1,035 | 3,000 |
2004/06/14 | 1,049 | 1,049 | 1,020 | 1,049 | 23,000 |
2004/06/11 | 1,061 | 1,061 | 1,035 | 1,035 | 16,000 |
2004/06/10 | 1,050 | 1,050 | 1,041 | 1,041 | 5,000 |
2004/06/09 | 1,042 | 1,042 | 1,041 | 1,041 | 5,000 |
2004/06/08 | 1,035 | 1,040 | 1,030 | 1,040 | 23,000 |
2004/06/07 | 1,052 | 1,052 | 1,033 | 1,033 | 13,000 |
2004/06/04 | 1,090 | 1,090 | 1,045 | 1,050 | 25,000 |
2004/06/03 | 1,060 | 1,100 | 1,030 | 1,085 | 40,000 |
2004/06/02 | 1,050 | 1,230 | 1,050 | 1,200 | 195,000 |
2004/06/01 | 980 | 1,030 | 980 | 1,030 | 24,000 |
2004/05/31 | 990 | 1,010 | 980 | 1,010 | 5,000 |
2004/05/28 | 999 | 1,050 | 980 | 1,000 | 59,000 |
2004/05/27 | 1,080 | 1,080 | 1,000 | 1,000 | 8,000 |
2004/05/26 | 1,135 | 1,135 | 1,080 | 1,080 | 16,000 |
2004/05/25 | 1,110 | 1,150 | 1,100 | 1,130 | 16,000 |
2004/05/24 | 1,000 | 1,200 | 1,000 | 1,170 | 41,000 |
2004/05/21 | 1,029 | 1,029 | 1,015 | 1,015 | 2,000 |
2004/05/20 | 1,030 | 1,050 | 1,030 | 1,030 | 9,000 |
2004/05/19 | 1,000 | 1,090 | 1,000 | 1,090 | 65,000 |
2004/05/18 | 1,000 | 1,005 | 990 | 1,005 | 32,000 |
2004/05/17 | 1,010 | 1,010 | 990 | 1,010 | 32,000 |
2004/05/14 | 1,011 | 1,029 | 1,010 | 1,020 | 15,000 |
2004/05/13 | 1,014 | 1,049 | 1,011 | 1,011 | 25,000 |
2004/05/12 | 1,001 | 1,060 | 1,000 | 1,060 | 39,000 |
2004/05/11 | 1,010 | 1,030 | 1,000 | 1,010 | 52,000 |
2004/05/10 | 1,050 | 1,050 | 1,000 | 1,030 | 46,000 |
2004/05/07 | 1,000 | 1,070 | 1,000 | 1,069 | 45,000 |
2004/05/06 | 1,010 | 1,010 | 990 | 1,010 | 15,000 |
2004/04/30 | 990 | 990 | 990 | 990 | 2,000 |
2004/04/28 | 994 | 1,010 | 981 | 1,010 | 56,000 |
2004/04/27 | 985 | 999 | 985 | 995 | 23,000 |
2004/04/26 | 970 | 1,010 | 970 | 995 | 45,000 |
2004/04/23 | 1,000 | 1,000 | 940 | 980 | 43,000 |
2004/04/22 | 990 | 1,000 | 990 | 1,000 | 15,000 |
2004/04/21 | 1,000 | 1,008 | 988 | 1,000 | 30,000 |
2004/04/20 | 1,020 | 1,025 | 1,000 | 1,005 | 35,000 |
2004/04/19 | 950 | 1,049 | 950 | 1,000 | 33,000 |
2004/04/16 | 940 | 949 | 930 | 949 | 20,000 |
2004/04/15 | 920 | 940 | 911 | 940 | 12,000 |
2004/04/14 | 919 | 940 | 906 | 940 | 21,000 |
2004/04/13 | 890 | 930 | 890 | 929 | 25,000 |
2004/04/12 | 940 | 949 | 911 | 920 | 19,000 |
2004/04/09 | 930 | 940 | 900 | 940 | 45,000 |
2004/04/08 | 939 | 950 | 912 | 921 | 42,000 |
2004/04/07 | 920 | 950 | 850 | 940 | 119,000 |
2004/04/06 | 980 | 980 | 920 | 940 | 87,000 |
2004/04/05 | 1,001 | 1,020 | 980 | 990 | 124,000 |
2004/04/02 | 1,011 | 1,029 | 1,005 | 1,010 | 16,000 |
2004/04/01 | 1,039 | 1,040 | 1,010 | 1,033 | 17,000 |
2004/03/31 | 1,018 | 1,080 | 1,005 | 1,040 | 49,000 |
2004/03/30 | 1,003 | 1,023 | 1,002 | 1,002 | 19,000 |
2004/03/29 | 1,030 | 1,070 | 1,020 | 1,020 | 12,000 |
2004/03/26 | 1,040 | 1,050 | 1,001 | 1,043 | 35,000 |
2004/03/25 | 1,000 | 1,025 | 1,000 | 1,020 | 39,000 |
2004/03/24 | 1,020 | 1,070 | 990 | 1,029 | 23,000 |
2004/03/23 | 970 | 1,030 | 970 | 1,020 | 37,000 |
2004/03/22 | 970 | 1,000 | 955 | 1,000 | 55,000 |
2004/03/19 | 990 | 1,030 | 960 | 1,000 | 186,000 |
2004/03/18 | 1,100 | 1,100 | 1,050 | 1,050 | 95,000 |
2004/03/17 | 1,080 | 1,140 | 1,080 | 1,140 | 82,000 |
2004/03/16 | 999 | 1,140 | 970 | 1,100 | 150,000 |
2004/03/15 | 935 | 1,015 | 935 | 1,010 | 108,000 |
2004/03/12 | 925 | 950 | 920 | 940 | 133,000 |
2004/03/11 | 916 | 945 | 910 | 945 | 158,000 |
2004/03/10 | 908 | 939 | 901 | 939 | 77,000 |
2004/03/09 | 895 | 938 | 895 | 938 | 72,000 |
2004/03/08 | 920 | 930 | 870 | 925 | 189,000 |
2004/03/05 | 914 | 940 | 905 | 925 | 72,000 |
2004/03/04 | 869 | 930 | 869 | 924 | 68,000 |
2004/03/03 | 840 | 880 | 829 | 879 | 83,000 |
2004/03/02 | 800 | 830 | 790 | 830 | 108,000 |
2004/03/01 | 780 | 800 | 780 | 800 | 134,000 |
2004/02/27 | 777 | 780 | 750 | 780 | 89,000 |
2004/02/26 | 740 | 775 | 734 | 774 | 101,000 |
2004/02/25 | 720 | 740 | 705 | 740 | 60,000 |
2004/02/24 | 710 | 724 | 695 | 724 | 74,000 |
2004/02/23 | 699 | 710 | 690 | 710 | 48,000 |
2004/02/20 | 660 | 679 | 660 | 679 | 16,000 |
2004/02/19 | 655 | 685 | 655 | 670 | 76,000 |
2004/02/18 | 615 | 695 | 615 | 675 | 196,000 |
2004/02/17 | 600 | 620 | 600 | 610 | 133,000 |
2004/02/16 | 591 | 600 | 590 | 600 | 40,000 |
2004/02/13 | 600 | 605 | 600 | 600 | 14,000 |
2004/02/12 | 600 | 610 | 596 | 605 | 55,000 |
2004/02/10 | 610 | 610 | 590 | 600 | 51,000 |
2004/02/09 | 600 | 610 | 600 | 610 | 40,000 |
2004/02/06 | 590 | 603 | 570 | 600 | 117,000 |
2004/02/05 | 590 | 600 | 570 | 585 | 49,000 |
2004/02/04 | 565 | 608 | 548 | 600 | 149,000 |
2004/02/03 | 545 | 570 | 535 | 565 | 146,000 |
2004/02/02 | 516 | 550 | 516 | 549 | 126,000 |
2004/01/30 | 530 | 530 | 515 | 516 | 27,000 |
2004/01/29 | 530 | 535 | 517 | 520 | 23,000 |
2004/01/28 | 515 | 538 | 515 | 530 | 47,000 |
2004/01/27 | 515 | 515 | 513 | 514 | 4,000 |
2004/01/26 | 508 | 540 | 508 | 512 | 59,000 |
2004/01/23 | 520 | 523 | 512 | 512 | 22,000 |
2004/01/22 | 514 | 525 | 512 | 525 | 43,000 |
2004/01/21 | 528 | 529 | 516 | 517 | 18,000 |
2004/01/20 | 520 | 528 | 512 | 528 | 50,000 |
2004/01/19 | 511 | 530 | 510 | 510 | 89,000 |
2004/01/16 | 496 | 510 | 496 | 510 | 123,000 |
2004/01/15 | 500 | 509 | 495 | 495 | 16,000 |
2004/01/14 | 498 | 510 | 498 | 510 | 69,000 |
2004/01/13 | 494 | 500 | 485 | 499 | 36,000 |
2004/01/09 | 485 | 500 | 485 | 500 | 23,000 |
2004/01/08 | 494 | 500 | 490 | 500 | 21,000 |
2004/01/07 | 500 | 518 | 496 | 504 | 24,000 |
2004/01/06 | 499 | 580 | 495 | 525 | 67,000 |
2004/01/05 | 455 | 500 | 455 | 500 | 16,000 |