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 |
---|---|---|---|---|---|
2005/12/30 | 702 | 717 | 694 | 717 | 21,000 |
2005/12/29 | 702 | 705 | 691 | 703 | 10,900 |
2005/12/28 | 704 | 706 | 694 | 705 | 5,100 |
2005/12/27 | 700 | 710 | 695 | 704 | 22,400 |
2005/12/26 | 710 | 714 | 695 | 703 | 6,400 |
2005/12/22 | 700 | 712 | 690 | 708 | 31,100 |
2005/12/21 | 703 | 703 | 689 | 702 | 16,800 |
2005/12/20 | 710 | 715 | 703 | 713 | 5,100 |
2005/12/19 | 670 | 745 | 670 | 712 | 23,300 |
2005/12/16 | 669 | 672 | 669 | 672 | 17,100 |
2005/12/15 | 660 | 673 | 660 | 670 | 5,900 |
2005/12/14 | 673 | 673 | 673 | 673 | 100 |
2005/12/13 | 670 | 677 | 665 | 676 | 10,300 |
2005/12/12 | 677 | 680 | 669 | 678 | 21,600 |
2005/12/09 | 680 | 680 | 667 | 678 | 15,200 |
2005/12/08 | 680 | 680 | 680 | 680 | 600 |
2005/12/07 | 680 | 688 | 670 | 679 | 19,400 |
2005/12/06 | 685 | 685 | 670 | 684 | 7,900 |
2005/12/05 | 680 | 688 | 668 | 688 | 22,000 |
2005/12/02 | 665 | 680 | 632 | 680 | 20,400 |
2005/12/01 | 680 | 680 | 666 | 677 | 28,800 |
2005/11/30 | 682 | 684 | 682 | 684 | 14,200 |
2005/11/29 | 673 | 683 | 673 | 681 | 3,700 |
2005/11/28 | 677 | 687 | 677 | 683 | 900 |
2005/11/25 | 683 | 685 | 672 | 672 | 12,600 |
2005/11/24 | 689 | 689 | 677 | 682 | 6,900 |
2005/11/22 | 688 | 689 | 688 | 689 | 6,800 |
2005/11/21 | 689 | 689 | 682 | 689 | 1,800 |
2005/11/18 | 677 | 689 | 667 | 689 | 14,500 |
2005/11/17 | 688 | 688 | 678 | 678 | 2,600 |
2005/11/16 | 677 | 686 | 677 | 686 | 800 |
2005/11/15 | 689 | 689 | 670 | 687 | 33,200 |
2005/11/14 | 690 | 690 | 670 | 690 | 7,500 |
2005/11/11 | 690 | 690 | 690 | 690 | 28,300 |
2005/11/10 | 688 | 690 | 679 | 690 | 8,400 |
2005/11/09 | 694 | 694 | 685 | 693 | 2,900 |
2005/11/08 | 681 | 695 | 663 | 695 | 15,700 |
2005/11/07 | 690 | 694 | 690 | 693 | 4,200 |
2005/11/04 | 698 | 700 | 678 | 695 | 33,800 |
2005/11/02 | 693 | 700 | 690 | 699 | 16,600 |
2005/11/01 | 694 | 694 | 694 | 694 | 500 |
2005/10/31 | 693 | 695 | 685 | 694 | 9,500 |
2005/10/28 | 694 | 695 | 675 | 695 | 10,100 |
2005/10/27 | 680 | 700 | 680 | 699 | 5,700 |
2005/10/25 | 700 | 710 | 700 | 700 | 24,400 |
2005/10/21 | 698 | 700 | 698 | 700 | 7,600 |
2005/10/20 | 699 | 700 | 689 | 698 | 5,200 |
2005/10/19 | 710 | 713 | 700 | 700 | 6,500 |
2005/10/18 | 700 | 715 | 700 | 714 | 43,700 |
2005/10/17 | 691 | 699 | 671 | 689 | 10,500 |
2005/10/14 | 688 | 694 | 676 | 689 | 26,300 |
2005/10/13 | 686 | 690 | 680 | 689 | 4,600 |
2005/10/12 | 688 | 690 | 678 | 686 | 24,800 |
2005/10/11 | 681 | 688 | 681 | 688 | 5,000 |
2005/10/07 | 663 | 689 | 663 | 689 | 34,000 |
2005/10/06 | 659 | 672 | 659 | 668 | 13,300 |
2005/10/05 | 662 | 671 | 662 | 669 | 3,100 |
2005/10/04 | 658 | 672 | 657 | 672 | 15,000 |
2005/10/03 | 661 | 676 | 656 | 674 | 5,700 |
2005/09/30 | 657 | 671 | 651 | 671 | 74,000 |
2005/09/29 | 660 | 665 | 648 | 658 | 40,000 |
2005/09/28 | 667 | 667 | 649 | 660 | 60,000 |
2005/09/27 | 666 | 668 | 658 | 667 | 20,000 |
2005/09/26 | 679 | 679 | 666 | 666 | 4,000 |
2005/09/22 | 677 | 685 | 663 | 679 | 35,000 |
2005/09/21 | 690 | 690 | 660 | 677 | 20,000 |
2005/09/20 | 676 | 688 | 676 | 686 | 18,000 |
2005/09/16 | 691 | 700 | 676 | 676 | 127,000 |
2005/09/15 | 691 | 699 | 690 | 691 | 16,000 |
2005/09/14 | 716 | 716 | 690 | 701 | 67,000 |
2005/09/13 | 712 | 716 | 712 | 715 | 17,000 |
2005/09/12 | 690 | 720 | 690 | 713 | 59,000 |
2005/09/09 | 694 | 700 | 690 | 700 | 59,000 |
2005/09/08 | 675 | 700 | 675 | 700 | 36,000 |
2005/09/07 | 675 | 690 | 660 | 690 | 21,000 |
2005/09/06 | 690 | 690 | 660 | 675 | 31,000 |
2005/09/05 | 695 | 700 | 690 | 690 | 4,000 |
2005/09/02 | 697 | 700 | 694 | 694 | 19,000 |
2005/09/01 | 690 | 698 | 690 | 698 | 8,000 |
2005/08/31 | 688 | 690 | 680 | 690 | 13,000 |
2005/08/30 | 690 | 690 | 680 | 688 | 28,000 |
2005/08/29 | 682 | 690 | 682 | 690 | 7,000 |
2005/08/26 | 697 | 698 | 685 | 692 | 17,000 |
2005/08/25 | 690 | 700 | 690 | 699 | 11,000 |
2005/08/24 | 687 | 697 | 681 | 691 | 15,000 |
2005/08/23 | 697 | 699 | 690 | 697 | 6,000 |
2005/08/22 | 700 | 700 | 680 | 699 | 8,000 |
2005/08/19 | 690 | 703 | 690 | 703 | 10,000 |
2005/08/18 | 699 | 705 | 699 | 705 | 6,000 |
2005/08/17 | 690 | 710 | 690 | 700 | 41,000 |
2005/08/16 | 675 | 694 | 675 | 690 | 20,000 |
2005/08/15 | 679 | 686 | 679 | 685 | 26,000 |
2005/08/12 | 679 | 680 | 669 | 678 | 6,000 |
2005/08/11 | 667 | 677 | 667 | 677 | 6,000 |
2005/08/10 | 664 | 669 | 654 | 663 | 21,000 |
2005/08/09 | 670 | 680 | 660 | 665 | 23,000 |
2005/08/08 | 660 | 670 | 660 | 669 | 10,000 |
2005/08/05 | 662 | 663 | 650 | 662 | 42,000 |
2005/08/04 | 667 | 670 | 652 | 660 | 16,000 |
2005/08/03 | 656 | 670 | 656 | 667 | 37,000 |
2005/08/02 | 656 | 666 | 656 | 666 | 5,000 |
2005/08/01 | 673 | 675 | 659 | 666 | 14,000 |
2005/07/29 | 675 | 679 | 654 | 665 | 25,000 |
2005/07/28 | 666 | 666 | 666 | 666 | 1,000 |
2005/07/27 | 666 | 666 | 655 | 665 | 9,000 |
2005/07/26 | 669 | 678 | 659 | 661 | 15,000 |
2005/07/25 | 670 | 679 | 660 | 675 | 35,000 |
2005/07/22 | 678 | 680 | 665 | 680 | 51,000 |
2005/07/21 | 674 | 690 | 669 | 680 | 46,000 |
2005/07/20 | 674 | 688 | 670 | 688 | 62,000 |
2005/07/19 | 649 | 710 | 649 | 674 | 42,000 |
2005/07/15 | 645 | 650 | 639 | 645 | 17,000 |
2005/07/14 | 641 | 650 | 641 | 650 | 5,000 |
2005/07/13 | 653 | 653 | 643 | 650 | 5,000 |
2005/07/12 | 652 | 656 | 645 | 656 | 21,000 |
2005/07/11 | 664 | 664 | 644 | 662 | 19,000 |
2005/07/08 | 655 | 665 | 655 | 665 | 10,000 |
2005/07/07 | 661 | 663 | 643 | 661 | 72,000 |
2005/07/06 | 669 | 669 | 659 | 666 | 7,000 |
2005/07/05 | 665 | 665 | 665 | 665 | 10,000 |
2005/07/04 | 656 | 666 | 656 | 665 | 7,000 |
2005/07/01 | 669 | 669 | 659 | 666 | 10,000 |
2005/06/30 | 661 | 666 | 660 | 666 | 14,000 |
2005/06/29 | 660 | 666 | 660 | 666 | 4,000 |
2005/06/28 | 668 | 668 | 668 | 668 | 1,000 |
2005/06/27 | 670 | 670 | 670 | 670 | 1,000 |
2005/06/24 | 670 | 670 | 650 | 660 | 10,000 |
2005/06/23 | 669 | 670 | 665 | 665 | 6,000 |
2005/06/22 | 671 | 671 | 660 | 660 | 3,000 |
2005/06/21 | 675 | 675 | 660 | 674 | 14,000 |
2005/06/20 | 684 | 684 | 677 | 677 | 4,000 |
2005/06/17 | 676 | 682 | 675 | 682 | 3,000 |
2005/06/16 | 680 | 689 | 665 | 688 | 42,000 |
2005/06/15 | 685 | 692 | 670 | 692 | 26,000 |
2005/06/14 | 680 | 697 | 672 | 695 | 45,000 |
2005/06/13 | 700 | 700 | 700 | 700 | 1,000 |
2005/06/10 | 679 | 700 | 679 | 700 | 31,000 |
2005/06/07 | 690 | 690 | 690 | 690 | 3,000 |
2005/06/06 | 699 | 700 | 689 | 700 | 17,000 |
2005/06/03 | 700 | 700 | 700 | 700 | 1,000 |
2005/06/02 | 699 | 699 | 699 | 699 | 4,000 |
2005/06/01 | 702 | 703 | 699 | 699 | 25,000 |
2005/05/31 | 703 | 703 | 700 | 702 | 33,000 |
2005/05/30 | 703 | 705 | 686 | 705 | 40,000 |
2005/05/27 | 682 | 705 | 682 | 703 | 41,000 |
2005/05/26 | 689 | 694 | 680 | 690 | 15,000 |
2005/05/25 | 694 | 698 | 685 | 694 | 49,000 |
2005/05/24 | 697 | 698 | 687 | 697 | 15,000 |
2005/05/23 | 695 | 697 | 695 | 697 | 3,000 |
2005/05/20 | 695 | 710 | 685 | 703 | 60,000 |
2005/05/19 | 704 | 704 | 685 | 685 | 3,000 |
2005/05/18 | 689 | 705 | 689 | 704 | 41,000 |
2005/05/17 | 699 | 710 | 699 | 700 | 20,000 |
2005/05/16 | 700 | 700 | 700 | 700 | 77,000 |
2005/05/13 | 704 | 713 | 701 | 710 | 41,000 |
2005/05/12 | 713 | 714 | 713 | 714 | 48,000 |
2005/05/11 | 714 | 714 | 714 | 714 | 6,000 |
2005/05/10 | 714 | 715 | 711 | 715 | 57,000 |
2005/05/09 | 720 | 725 | 715 | 715 | 12,000 |
2005/05/06 | 720 | 720 | 720 | 720 | 6,000 |
2005/05/02 | 706 | 720 | 706 | 720 | 22,000 |
2005/04/28 | 706 | 707 | 706 | 706 | 22,000 |
2005/04/27 | 699 | 707 | 698 | 707 | 31,000 |
2005/04/26 | 708 | 708 | 708 | 708 | 1,000 |
2005/04/25 | 711 | 719 | 701 | 701 | 7,000 |
2005/04/22 | 705 | 730 | 700 | 711 | 59,000 |
2005/04/21 | 693 | 709 | 666 | 709 | 160,000 |
2005/04/20 | 707 | 707 | 690 | 703 | 48,000 |
2005/04/19 | 709 | 710 | 700 | 710 | 41,000 |
2005/04/18 | 733 | 733 | 710 | 719 | 45,000 |
2005/04/15 | 729 | 743 | 729 | 743 | 10,000 |
2005/04/14 | 738 | 740 | 720 | 739 | 121,000 |
2005/04/13 | 746 | 746 | 732 | 740 | 53,000 |
2005/04/12 | 748 | 750 | 738 | 749 | 135,000 |
2005/04/11 | 740 | 759 | 739 | 754 | 67,000 |
2005/04/08 | 769 | 769 | 749 | 765 | 126,000 |
2005/04/07 | 769 | 773 | 759 | 773 | 55,000 |
2005/04/06 | 782 | 783 | 754 | 774 | 35,000 |
2005/04/05 | 788 | 788 | 774 | 785 | 29,000 |
2005/04/04 | 776 | 793 | 776 | 789 | 114,000 |
2005/04/01 | 780 | 785 | 760 | 777 | 133,000 |
2005/03/31 | 757 | 790 | 750 | 790 | 67,000 |
2005/03/30 | 769 | 769 | 757 | 767 | 18,000 |
2005/03/29 | 783 | 793 | 769 | 772 | 53,000 |
2005/03/28 | 790 | 815 | 760 | 783 | 110,000 |
2005/03/25 | 808 | 818 | 799 | 810 | 66,000 |
2005/03/24 | 799 | 822 | 799 | 810 | 36,000 |
2005/03/23 | 815 | 815 | 805 | 809 | 30,000 |
2005/03/22 | 811 | 823 | 800 | 819 | 52,000 |
2005/03/18 | 786 | 811 | 772 | 811 | 52,000 |
2005/03/17 | 796 | 796 | 780 | 794 | 56,000 |
2005/03/16 | 750 | 803 | 750 | 798 | 158,000 |
2005/03/15 | 717 | 750 | 717 | 750 | 69,000 |
2005/03/14 | 705 | 744 | 701 | 737 | 185,000 |
2005/03/11 | 678 | 707 | 660 | 700 | 320,000 |
2005/03/10 | 671 | 688 | 660 | 688 | 193,000 |
2005/03/09 | 680 | 680 | 660 | 679 | 226,000 |
2005/03/08 | 660 | 680 | 659 | 680 | 320,000 |
2005/03/07 | 660 | 670 | 645 | 670 | 261,000 |
2005/03/04 | 678 | 678 | 658 | 675 | 27,000 |
2005/03/03 | 683 | 683 | 681 | 681 | 94,000 |
2005/03/02 | 663 | 673 | 663 | 673 | 18,000 |
2005/02/28 | 669 | 679 | 669 | 675 | 8,000 |
2005/02/25 | 670 | 680 | 669 | 679 | 8,000 |
2005/02/24 | 685 | 687 | 685 | 687 | 7,000 |
2005/02/23 | 692 | 692 | 678 | 688 | 9,000 |
2005/02/22 | 695 | 695 | 695 | 695 | 1,000 |
2005/02/21 | 697 | 705 | 697 | 698 | 8,000 |
2005/02/18 | 676 | 680 | 667 | 677 | 13,000 |
2005/02/17 | 678 | 678 | 668 | 675 | 24,000 |
2005/02/16 | 679 | 679 | 679 | 679 | 17,000 |
2005/02/15 | 688 | 688 | 682 | 687 | 19,000 |
2005/02/14 | 693 | 700 | 688 | 698 | 19,000 |
2005/02/10 | 675 | 699 | 675 | 698 | 39,000 |
2005/02/09 | 695 | 700 | 695 | 699 | 12,000 |
2005/02/08 | 702 | 710 | 680 | 695 | 35,000 |
2005/02/07 | 700 | 716 | 689 | 702 | 39,000 |
2005/02/04 | 684 | 690 | 684 | 690 | 29,000 |
2005/02/03 | 684 | 700 | 684 | 694 | 10,000 |
2005/02/02 | 690 | 700 | 685 | 694 | 24,000 |
2005/02/01 | 690 | 700 | 690 | 700 | 17,000 |
2005/01/31 | 693 | 710 | 690 | 707 | 53,000 |
2005/01/28 | 703 | 703 | 703 | 703 | 17,000 |
2005/01/27 | 705 | 714 | 690 | 708 | 30,000 |
2005/01/26 | 707 | 723 | 700 | 709 | 32,000 |
2005/01/25 | 713 | 720 | 698 | 717 | 15,000 |
2005/01/24 | 709 | 725 | 695 | 723 | 45,000 |
2005/01/21 | 715 | 740 | 710 | 719 | 125,000 |
2005/01/20 | 661 | 720 | 660 | 714 | 58,000 |
2005/01/19 | 650 | 671 | 640 | 671 | 94,000 |
2005/01/18 | 630 | 656 | 625 | 655 | 40,000 |
2005/01/17 | 615 | 632 | 615 | 630 | 96,000 |
2005/01/14 | 612 | 636 | 610 | 618 | 216,000 |
2005/01/13 | 615 | 620 | 610 | 615 | 71,000 |
2005/01/12 | 598 | 614 | 596 | 614 | 32,000 |
2005/01/11 | 591 | 600 | 591 | 597 | 43,000 |
2005/01/07 | 610 | 610 | 570 | 588 | 61,000 |
2005/01/06 | 605 | 610 | 590 | 605 | 46,000 |
2005/01/05 | 613 | 620 | 600 | 615 | 32,000 |
2005/01/04 | 612 | 615 | 610 | 615 | 10,000 |