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 |
---|---|---|---|---|---|
2006/12/28 | 668 | 669 | 668 | 669 | 6,900 |
2006/12/27 | 668 | 668 | 668 | 668 | 5,000 |
2006/12/26 | 669 | 669 | 669 | 669 | 11,100 |
2006/12/22 | 665 | 670 | 665 | 670 | 7,100 |
2006/12/21 | 670 | 671 | 670 | 671 | 1,800 |
2006/12/20 | 669 | 680 | 668 | 680 | 34,500 |
2006/12/19 | 669 | 669 | 669 | 669 | 11,100 |
2006/12/18 | 670 | 670 | 670 | 670 | 10,000 |
2006/12/15 | 673 | 679 | 666 | 679 | 8,800 |
2006/12/14 | 670 | 680 | 667 | 675 | 9,700 |
2006/12/13 | 680 | 680 | 680 | 680 | 24,000 |
2006/12/12 | 678 | 682 | 678 | 680 | 4,200 |
2006/12/11 | 686 | 686 | 675 | 680 | 32,600 |
2006/12/08 | 672 | 688 | 672 | 686 | 6,300 |
2006/12/07 | 674 | 688 | 674 | 684 | 29,000 |
2006/12/06 | 684 | 684 | 674 | 684 | 3,300 |
2006/12/05 | 685 | 686 | 685 | 686 | 23,600 |
2006/12/04 | 678 | 686 | 670 | 685 | 11,600 |
2006/12/01 | 675 | 688 | 670 | 688 | 12,900 |
2006/11/30 | 677 | 686 | 676 | 684 | 18,300 |
2006/11/29 | 687 | 687 | 687 | 687 | 4,000 |
2006/11/28 | 679 | 687 | 679 | 687 | 2,100 |
2006/11/27 | 688 | 689 | 688 | 689 | 2,100 |
2006/11/24 | 688 | 689 | 688 | 689 | 66,800 |
2006/11/22 | 686 | 688 | 686 | 688 | 27,100 |
2006/11/21 | 676 | 686 | 672 | 686 | 27,100 |
2006/11/20 | 688 | 688 | 676 | 676 | 7,300 |
2006/11/17 | 689 | 689 | 689 | 689 | 3,200 |
2006/11/16 | 689 | 690 | 689 | 690 | 1,300 |
2006/11/15 | 689 | 689 | 679 | 688 | 21,300 |
2006/11/14 | 688 | 689 | 688 | 689 | 2,100 |
2006/11/13 | 688 | 688 | 688 | 688 | 2,000 |
2006/11/10 | 689 | 689 | 680 | 689 | 16,500 |
2006/11/09 | 689 | 689 | 689 | 689 | 17,000 |
2006/11/08 | 674 | 689 | 674 | 689 | 13,100 |
2006/11/07 | 674 | 674 | 674 | 674 | 9,600 |
2006/11/06 | 656 | 679 | 656 | 679 | 9,200 |
2006/11/02 | 663 | 670 | 656 | 666 | 2,700 |
2006/11/01 | 676 | 676 | 651 | 663 | 20,000 |
2006/10/31 | 685 | 695 | 641 | 676 | 25,100 |
2006/10/30 | 695 | 695 | 695 | 695 | 100 |
2006/10/27 | 686 | 686 | 686 | 686 | 10,100 |
2006/10/25 | 689 | 689 | 689 | 689 | 4,500 |
2006/10/24 | 677 | 694 | 677 | 694 | 7,700 |
2006/10/23 | 682 | 682 | 672 | 677 | 5,100 |
2006/10/20 | 687 | 689 | 687 | 689 | 1,100 |
2006/10/19 | 683 | 689 | 675 | 689 | 16,600 |
2006/10/18 | 687 | 687 | 677 | 686 | 7,700 |
2006/10/17 | 688 | 688 | 687 | 687 | 11,100 |
2006/10/16 | 681 | 690 | 678 | 689 | 4,400 |
2006/10/13 | 671 | 681 | 671 | 681 | 3,300 |
2006/10/12 | 662 | 677 | 660 | 671 | 10,400 |
2006/10/11 | 687 | 688 | 665 | 672 | 22,800 |
2006/10/10 | 686 | 688 | 686 | 688 | 22,400 |
2006/10/06 | 687 | 688 | 687 | 688 | 14,400 |
2006/10/05 | 699 | 699 | 699 | 699 | 400 |
2006/10/04 | 684 | 693 | 683 | 691 | 1,800 |
2006/10/03 | 688 | 694 | 688 | 694 | 2,000 |
2006/10/02 | 694 | 700 | 690 | 695 | 86,400 |
2006/09/29 | 687 | 700 | 680 | 700 | 20,100 |
2006/09/28 | 670 | 688 | 660 | 687 | 37,300 |
2006/09/27 | 653 | 695 | 653 | 680 | 10,200 |
2006/09/26 | 653 | 655 | 653 | 655 | 14,000 |
2006/09/25 | 647 | 660 | 647 | 660 | 1,100 |
2006/09/22 | 651 | 651 | 641 | 647 | 5,100 |
2006/09/21 | 654 | 654 | 654 | 654 | 4,000 |
2006/09/19 | 658 | 658 | 658 | 658 | 100 |
2006/09/15 | 659 | 659 | 659 | 659 | 19,100 |
2006/09/14 | 656 | 660 | 656 | 660 | 129,400 |
2006/09/13 | 656 | 656 | 656 | 656 | 11,000 |
2006/09/12 | 656 | 656 | 656 | 656 | 10,000 |
2006/09/11 | 657 | 657 | 657 | 657 | 2,000 |
2006/09/08 | 663 | 663 | 659 | 660 | 5,900 |
2006/09/07 | 661 | 665 | 655 | 665 | 3,400 |
2006/09/06 | 664 | 664 | 664 | 664 | 2,000 |
2006/09/05 | 665 | 665 | 665 | 665 | 15,400 |
2006/09/04 | 665 | 665 | 665 | 665 | 100 |
2006/09/01 | 670 | 670 | 658 | 666 | 4,400 |
2006/08/31 | 670 | 670 | 661 | 661 | 1,000 |
2006/08/29 | 671 | 671 | 671 | 671 | 100 |
2006/08/28 | 666 | 670 | 664 | 670 | 3,000 |
2006/08/25 | 669 | 669 | 669 | 669 | 600 |
2006/08/24 | 678 | 680 | 660 | 673 | 3,900 |
2006/08/23 | 669 | 685 | 668 | 683 | 7,800 |
2006/08/22 | 662 | 669 | 661 | 665 | 4,100 |
2006/08/21 | 665 | 672 | 665 | 666 | 1,700 |
2006/08/18 | 672 | 672 | 659 | 665 | 14,200 |
2006/08/16 | 670 | 674 | 664 | 673 | 8,700 |
2006/08/15 | 672 | 674 | 672 | 674 | 20,300 |
2006/08/10 | 674 | 675 | 660 | 675 | 21,100 |
2006/08/09 | 670 | 674 | 661 | 674 | 28,900 |
2006/08/08 | 672 | 673 | 650 | 671 | 26,800 |
2006/08/07 | 675 | 675 | 674 | 674 | 2,900 |
2006/08/04 | 675 | 675 | 665 | 675 | 900 |
2006/08/03 | 669 | 669 | 669 | 669 | 16,000 |
2006/08/02 | 674 | 674 | 672 | 672 | 5,100 |
2006/08/01 | 679 | 680 | 670 | 675 | 2,600 |
2006/07/31 | 678 | 680 | 675 | 680 | 1,300 |
2006/07/28 | 673 | 673 | 673 | 673 | 100 |
2006/07/26 | 670 | 675 | 670 | 675 | 11,200 |
2006/07/25 | 674 | 674 | 674 | 674 | 14,000 |
2006/07/24 | 670 | 674 | 669 | 674 | 1,800 |
2006/07/21 | 669 | 669 | 669 | 669 | 300 |
2006/07/20 | 668 | 668 | 666 | 666 | 70,000 |
2006/07/19 | 660 | 669 | 660 | 669 | 56,000 |
2006/07/18 | 684 | 685 | 660 | 660 | 30,500 |
2006/07/14 | 679 | 685 | 679 | 684 | 10,500 |
2006/07/13 | 688 | 689 | 675 | 679 | 9,000 |
2006/07/12 | 689 | 689 | 678 | 689 | 17,200 |
2006/07/11 | 688 | 689 | 685 | 689 | 11,800 |
2006/07/10 | 685 | 689 | 684 | 689 | 2,100 |
2006/07/07 | 680 | 680 | 670 | 680 | 1,800 |
2006/07/06 | 674 | 684 | 670 | 670 | 3,700 |
2006/07/05 | 679 | 690 | 679 | 690 | 36,900 |
2006/07/04 | 679 | 679 | 670 | 670 | 11,200 |
2006/07/03 | 680 | 680 | 665 | 670 | 9,400 |
2006/06/30 | 677 | 698 | 677 | 680 | 7,700 |
2006/06/29 | 675 | 679 | 670 | 679 | 5,900 |
2006/06/28 | 686 | 687 | 660 | 680 | 18,500 |
2006/06/27 | 681 | 700 | 670 | 688 | 28,300 |
2006/06/26 | 667 | 689 | 667 | 681 | 4,400 |
2006/06/23 | 658 | 670 | 658 | 667 | 4,500 |
2006/06/22 | 666 | 668 | 650 | 668 | 6,900 |
2006/06/21 | 652 | 668 | 652 | 668 | 1,200 |
2006/06/20 | 660 | 664 | 645 | 662 | 46,100 |
2006/06/19 | 659 | 675 | 659 | 660 | 94,700 |
2006/06/16 | 659 | 666 | 645 | 666 | 13,600 |
2006/06/15 | 669 | 669 | 651 | 664 | 5,500 |
2006/06/14 | 655 | 669 | 652 | 668 | 5,100 |
2006/06/13 | 660 | 669 | 650 | 660 | 58,900 |
2006/06/12 | 659 | 670 | 650 | 660 | 8,800 |
2006/06/09 | 662 | 666 | 650 | 660 | 33,600 |
2006/06/08 | 664 | 673 | 650 | 663 | 23,400 |
2006/06/07 | 666 | 674 | 654 | 674 | 21,600 |
2006/06/06 | 661 | 667 | 641 | 664 | 21,200 |
2006/06/05 | 667 | 667 | 656 | 662 | 41,100 |
2006/06/02 | 659 | 670 | 650 | 667 | 16,500 |
2006/06/01 | 666 | 670 | 650 | 660 | 8,600 |
2006/05/31 | 665 | 678 | 651 | 666 | 16,800 |
2006/05/30 | 671 | 671 | 660 | 667 | 11,400 |
2006/05/29 | 669 | 680 | 660 | 675 | 5,200 |
2006/05/26 | 670 | 670 | 660 | 670 | 1,900 |
2006/05/25 | 679 | 679 | 655 | 670 | 2,300 |
2006/05/24 | 683 | 683 | 663 | 680 | 3,900 |
2006/05/23 | 676 | 684 | 674 | 683 | 63,300 |
2006/05/22 | 690 | 690 | 679 | 686 | 3,200 |
2006/05/19 | 693 | 693 | 683 | 690 | 1,900 |
2006/05/18 | 689 | 695 | 684 | 694 | 10,300 |
2006/05/17 | 696 | 698 | 690 | 696 | 5,400 |
2006/05/16 | 697 | 697 | 697 | 697 | 23,500 |
2006/05/15 | 696 | 700 | 696 | 699 | 30,700 |
2006/05/12 | 700 | 700 | 680 | 698 | 7,700 |
2006/05/11 | 689 | 710 | 689 | 699 | 58,200 |
2006/05/09 | 694 | 694 | 694 | 694 | 1,700 |
2006/05/08 | 692 | 693 | 682 | 693 | 12,900 |
2006/05/02 | 680 | 690 | 680 | 690 | 10,000 |
2006/05/01 | 693 | 693 | 692 | 693 | 3,300 |
2006/04/28 | 693 | 693 | 693 | 693 | 500 |
2006/04/27 | 690 | 693 | 690 | 693 | 1,100 |
2006/04/26 | 691 | 691 | 687 | 690 | 14,100 |
2006/04/25 | 692 | 693 | 692 | 693 | 300 |
2006/04/24 | 692 | 695 | 684 | 693 | 2,200 |
2006/04/21 | 695 | 695 | 684 | 692 | 3,300 |
2006/04/20 | 690 | 694 | 690 | 694 | 600 |
2006/04/19 | 694 | 694 | 690 | 694 | 3,400 |
2006/04/18 | 693 | 695 | 692 | 695 | 38,500 |
2006/04/17 | 697 | 697 | 694 | 694 | 600 |
2006/04/14 | 693 | 693 | 686 | 693 | 2,100 |
2006/04/13 | 683 | 694 | 682 | 694 | 4,400 |
2006/04/12 | 695 | 695 | 685 | 694 | 46,800 |
2006/04/11 | 694 | 695 | 684 | 695 | 121,300 |
2006/04/10 | 688 | 694 | 680 | 694 | 24,100 |
2006/04/07 | 689 | 689 | 679 | 688 | 40,100 |
2006/04/06 | 695 | 695 | 675 | 689 | 19,400 |
2006/04/05 | 694 | 695 | 674 | 685 | 3,200 |
2006/04/04 | 691 | 695 | 682 | 692 | 2,600 |
2006/03/31 | 698 | 700 | 690 | 700 | 3,200 |
2006/03/30 | 699 | 699 | 689 | 697 | 42,900 |
2006/03/28 | 694 | 694 | 694 | 694 | 1,500 |
2006/03/27 | 692 | 692 | 680 | 692 | 43,500 |
2006/03/24 | 694 | 694 | 692 | 694 | 9,500 |
2006/03/23 | 689 | 699 | 689 | 695 | 2,700 |
2006/03/22 | 695 | 700 | 688 | 690 | 22,000 |
2006/03/20 | 695 | 695 | 694 | 695 | 10,300 |
2006/03/17 | 690 | 696 | 681 | 696 | 7,400 |
2006/03/16 | 686 | 689 | 672 | 689 | 52,200 |
2006/03/15 | 677 | 690 | 677 | 686 | 39,000 |
2006/03/14 | 670 | 679 | 670 | 677 | 48,800 |
2006/03/13 | 675 | 680 | 675 | 680 | 1,000 |
2006/03/10 | 672 | 680 | 672 | 680 | 3,000 |
2006/03/09 | 669 | 679 | 669 | 670 | 13,200 |
2006/03/08 | 657 | 670 | 657 | 670 | 13,800 |
2006/03/07 | 660 | 670 | 660 | 667 | 47,900 |
2006/03/06 | 666 | 666 | 666 | 666 | 25,500 |
2006/03/03 | 665 | 670 | 660 | 668 | 3,300 |
2006/03/02 | 659 | 669 | 659 | 667 | 17,000 |
2006/03/01 | 670 | 670 | 651 | 669 | 2,900 |
2006/02/28 | 670 | 670 | 660 | 670 | 4,600 |
2006/02/27 | 670 | 677 | 666 | 670 | 4,200 |
2006/02/24 | 678 | 678 | 678 | 678 | 1,500 |
2006/02/23 | 679 | 679 | 677 | 679 | 21,700 |
2006/02/22 | 650 | 680 | 650 | 680 | 1,700 |
2006/02/21 | 657 | 660 | 657 | 660 | 5,700 |
2006/02/20 | 674 | 679 | 658 | 667 | 6,700 |
2006/02/17 | 679 | 679 | 669 | 679 | 500 |
2006/02/16 | 690 | 690 | 687 | 687 | 8,400 |
2006/02/15 | 668 | 699 | 668 | 699 | 18,100 |
2006/02/14 | 635 | 675 | 633 | 674 | 15,300 |
2006/02/13 | 670 | 670 | 670 | 670 | 200 |
2006/02/10 | 685 | 685 | 670 | 678 | 2,600 |
2006/02/09 | 687 | 687 | 687 | 687 | 300 |
2006/02/08 | 683 | 688 | 677 | 684 | 4,400 |
2006/02/07 | 684 | 687 | 680 | 684 | 3,200 |
2006/02/06 | 693 | 695 | 670 | 680 | 10,300 |
2006/02/03 | 683 | 689 | 683 | 683 | 8,200 |
2006/02/02 | 683 | 693 | 682 | 691 | 10,500 |
2006/02/01 | 691 | 694 | 680 | 693 | 24,400 |
2006/01/31 | 690 | 696 | 680 | 690 | 12,100 |
2006/01/30 | 690 | 695 | 690 | 695 | 400 |
2006/01/27 | 699 | 700 | 690 | 690 | 21,700 |
2006/01/26 | 696 | 703 | 696 | 703 | 2,300 |
2006/01/25 | 699 | 702 | 689 | 700 | 33,500 |
2006/01/24 | 703 | 704 | 690 | 704 | 14,200 |
2006/01/23 | 700 | 706 | 695 | 705 | 5,400 |
2006/01/20 | 701 | 705 | 690 | 702 | 35,100 |
2006/01/19 | 703 | 703 | 693 | 703 | 16,700 |
2006/01/18 | 706 | 718 | 700 | 710 | 34,800 |
2006/01/17 | 710 | 720 | 700 | 716 | 17,200 |
2006/01/16 | 720 | 720 | 706 | 715 | 18,900 |
2006/01/13 | 718 | 725 | 714 | 725 | 32,700 |
2006/01/12 | 720 | 722 | 708 | 718 | 29,300 |
2006/01/11 | 721 | 721 | 707 | 720 | 8,600 |
2006/01/10 | 730 | 730 | 706 | 724 | 9,700 |
2006/01/06 | 719 | 720 | 714 | 720 | 54,300 |
2006/01/05 | 728 | 729 | 720 | 728 | 21,200 |
2006/01/04 | 719 | 745 | 719 | 729 | 26,000 |