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 |
---|---|---|---|---|---|
2009/12/30 | 41 | 42 | 41 | 41 | 99,000 |
2009/12/29 | 42 | 42 | 41 | 42 | 41,100 |
2009/12/28 | 42 | 43 | 41 | 42 | 162,500 |
2009/12/25 | 43 | 43 | 41 | 42 | 147,100 |
2009/12/24 | 42 | 44 | 42 | 43 | 231,000 |
2009/12/22 | 41 | 42 | 41 | 42 | 168,000 |
2009/12/21 | 41 | 43 | 41 | 41 | 154,000 |
2009/12/18 | 42 | 42 | 41 | 42 | 140,800 |
2009/12/17 | 42 | 43 | 41 | 42 | 85,700 |
2009/12/16 | 43 | 43 | 41 | 41 | 54,100 |
2009/12/15 | 42 | 43 | 41 | 43 | 74,200 |
2009/12/14 | 42 | 43 | 41 | 42 | 103,600 |
2009/12/11 | 43 | 43 | 41 | 42 | 224,600 |
2009/12/10 | 42 | 44 | 42 | 43 | 291,900 |
2009/12/09 | 42 | 44 | 42 | 44 | 158,900 |
2009/12/08 | 45 | 45 | 43 | 43 | 131,100 |
2009/12/07 | 45 | 46 | 44 | 45 | 206,000 |
2009/12/04 | 44 | 45 | 43 | 45 | 146,200 |
2009/12/03 | 45 | 46 | 43 | 43 | 383,300 |
2009/12/02 | 42 | 46 | 41 | 46 | 498,400 |
2009/12/01 | 41 | 42 | 40 | 42 | 151,600 |
2009/11/30 | 41 | 42 | 40 | 42 | 96,300 |
2009/11/27 | 40 | 42 | 40 | 41 | 158,200 |
2009/11/26 | 41 | 42 | 40 | 40 | 127,900 |
2009/11/25 | 39 | 41 | 39 | 41 | 224,300 |
2009/11/24 | 39 | 41 | 38 | 40 | 293,100 |
2009/11/20 | 37 | 42 | 37 | 42 | 335,800 |
2009/11/19 | 40 | 40 | 37 | 38 | 466,100 |
2009/11/18 | 42 | 42 | 40 | 40 | 393,800 |
2009/11/17 | 44 | 45 | 42 | 42 | 412,800 |
2009/11/16 | 45 | 46 | 44 | 44 | 178,800 |
2009/11/13 | 44 | 45 | 44 | 44 | 237,800 |
2009/11/12 | 46 | 47 | 44 | 45 | 408,300 |
2009/11/11 | 47 | 48 | 46 | 47 | 304,100 |
2009/11/10 | 48 | 50 | 46 | 47 | 721,300 |
2009/11/09 | 51 | 52 | 46 | 46 | 1,793,200 |
2009/11/06 | 54 | 55 | 49 | 55 | 1,578,700 |
2009/11/05 | 53 | 57 | 48 | 53 | 3,651,700 |
2009/11/04 | 47 | 52 | 46 | 52 | 1,672,200 |
2009/11/02 | 44 | 48 | 44 | 45 | 605,400 |
2009/10/30 | 44 | 45 | 43 | 44 | 254,700 |
2009/10/29 | 43 | 44 | 43 | 43 | 181,100 |
2009/10/28 | 45 | 45 | 44 | 45 | 361,200 |
2009/10/27 | 48 | 48 | 45 | 45 | 688,700 |
2009/10/26 | 53 | 55 | 48 | 48 | 3,455,100 |
2009/10/23 | 43 | 44 | 42 | 44 | 139,500 |
2009/10/22 | 43 | 43 | 42 | 42 | 77,600 |
2009/10/21 | 44 | 44 | 42 | 43 | 80,700 |
2009/10/20 | 43 | 44 | 42 | 43 | 73,700 |
2009/10/19 | 44 | 44 | 42 | 42 | 327,200 |
2009/10/16 | 43 | 45 | 43 | 44 | 127,000 |
2009/10/15 | 43 | 45 | 43 | 43 | 98,200 |
2009/10/14 | 44 | 45 | 43 | 45 | 106,000 |
2009/10/13 | 45 | 45 | 43 | 45 | 162,400 |
2009/10/09 | 44 | 45 | 43 | 45 | 90,500 |
2009/10/08 | 44 | 45 | 43 | 44 | 67,500 |
2009/10/07 | 46 | 46 | 42 | 45 | 224,600 |
2009/10/06 | 43 | 46 | 42 | 44 | 167,500 |
2009/10/05 | 44 | 44 | 42 | 44 | 145,900 |
2009/10/02 | 45 | 45 | 44 | 44 | 173,300 |
2009/10/01 | 46 | 46 | 45 | 45 | 142,300 |
2009/09/30 | 45 | 47 | 45 | 46 | 200,800 |
2009/09/29 | 43 | 46 | 43 | 45 | 238,200 |
2009/09/28 | 43 | 44 | 42 | 43 | 326,500 |
2009/09/25 | 45 | 46 | 43 | 45 | 198,600 |
2009/09/24 | 43 | 49 | 41 | 46 | 873,100 |
2009/09/18 | 44 | 45 | 41 | 43 | 475,300 |
2009/09/17 | 45 | 46 | 44 | 44 | 137,700 |
2009/09/16 | 45 | 46 | 45 | 45 | 181,700 |
2009/09/15 | 46 | 47 | 45 | 46 | 185,400 |
2009/09/14 | 47 | 47 | 45 | 46 | 381,200 |
2009/09/11 | 46 | 48 | 46 | 47 | 193,900 |
2009/09/10 | 47 | 48 | 46 | 48 | 338,200 |
2009/09/09 | 48 | 48 | 45 | 48 | 624,700 |
2009/09/08 | 49 | 49 | 48 | 48 | 138,000 |
2009/09/07 | 48 | 50 | 48 | 49 | 162,800 |
2009/09/04 | 50 | 50 | 48 | 48 | 343,400 |
2009/09/03 | 51 | 51 | 49 | 50 | 271,000 |
2009/09/02 | 50 | 51 | 49 | 51 | 373,600 |
2009/09/01 | 50 | 51 | 49 | 50 | 253,100 |
2009/08/31 | 50 | 51 | 49 | 49 | 407,500 |
2009/08/28 | 50 | 51 | 49 | 50 | 424,500 |
2009/08/27 | 50 | 50 | 49 | 49 | 122,000 |
2009/08/26 | 50 | 51 | 50 | 50 | 296,000 |
2009/08/25 | 51 | 51 | 50 | 50 | 280,400 |
2009/08/24 | 51 | 53 | 50 | 51 | 1,260,900 |
2009/08/21 | 49 | 50 | 48 | 48 | 197,000 |
2009/08/20 | 49 | 50 | 48 | 49 | 347,000 |
2009/08/19 | 51 | 51 | 48 | 48 | 778,700 |
2009/08/18 | 47 | 52 | 47 | 51 | 971,100 |
2009/08/17 | 49 | 50 | 48 | 48 | 462,400 |
2009/08/14 | 50 | 51 | 49 | 49 | 403,300 |
2009/08/13 | 50 | 52 | 49 | 50 | 549,400 |
2009/08/12 | 50 | 52 | 48 | 50 | 767,700 |
2009/08/11 | 51 | 52 | 48 | 50 | 976,100 |
2009/08/10 | 53 | 53 | 50 | 51 | 766,300 |
2009/08/07 | 53 | 55 | 50 | 52 | 3,272,300 |
2009/08/06 | 55 | 64 | 50 | 51 | 17,426,800 |
2009/08/05 | 50 | 51 | 47 | 47 | 1,286,800 |
2009/08/04 | 44 | 51 | 44 | 50 | 3,402,900 |
2009/08/03 | 44 | 45 | 43 | 44 | 410,800 |
2009/07/31 | 43 | 44 | 42 | 43 | 286,100 |
2009/07/30 | 43 | 43 | 42 | 43 | 392,400 |
2009/07/29 | 45 | 45 | 42 | 42 | 401,600 |
2009/07/28 | 44 | 46 | 43 | 43 | 481,000 |
2009/07/27 | 41 | 46 | 41 | 43 | 971,400 |
2009/07/24 | 43 | 43 | 42 | 42 | 437,400 |
2009/07/23 | 44 | 44 | 42 | 43 | 274,700 |
2009/07/22 | 43 | 44 | 42 | 44 | 256,100 |
2009/07/21 | 44 | 45 | 42 | 44 | 652,100 |
2009/07/17 | 45 | 46 | 43 | 45 | 460,700 |
2009/07/16 | 45 | 46 | 43 | 44 | 492,500 |
2009/07/15 | 43 | 46 | 43 | 44 | 234,700 |
2009/07/14 | 43 | 44 | 41 | 43 | 514,000 |
2009/07/13 | 43 | 45 | 40 | 40 | 881,400 |
2009/07/10 | 45 | 46 | 40 | 44 | 760,800 |
2009/07/09 | 49 | 49 | 45 | 45 | 788,700 |
2009/07/08 | 47 | 48 | 45 | 48 | 1,084,900 |
2009/07/07 | 43 | 51 | 40 | 51 | 4,564,300 |
2009/07/06 | 48 | 49 | 42 | 42 | 2,576,800 |
2009/07/03 | 46 | 50 | 46 | 49 | 1,317,900 |
2009/07/02 | 51 | 53 | 49 | 50 | 2,453,100 |
2009/07/01 | 53 | 54 | 50 | 53 | 1,098,200 |
2009/06/30 | 56 | 57 | 53 | 54 | 806,200 |
2009/06/29 | 57 | 64 | 52 | 56 | 3,227,800 |
2009/06/26 | 51 | 55 | 51 | 52 | 2,349,300 |
2009/06/25 | 50 | 52 | 48 | 50 | 706,900 |
2009/06/24 | 51 | 54 | 48 | 49 | 1,596,300 |
2009/06/23 | 50 | 56 | 47 | 53 | 4,410,100 |
2009/06/22 | 50 | 54 | 43 | 49 | 6,703,700 |
2009/06/19 | 68 | 69 | 56 | 57 | 2,867,800 |
2009/06/18 | 70 | 74 | 63 | 69 | 3,606,400 |
2009/06/17 | 46 | 74 | 46 | 70 | 12,895,300 |
2009/06/16 | 52 | 53 | 44 | 46 | 6,274,500 |
2009/06/15 | 31 | 50 | 30 | 47 | 7,690,300 |
2009/06/12 | 30 | 31 | 29 | 30 | 755,600 |
2009/06/11 | 31 | 32 | 28 | 30 | 1,496,400 |
2009/06/10 | 26 | 33 | 26 | 31 | 4,512,500 |
2009/06/09 | 25 | 26 | 25 | 26 | 419,900 |
2009/06/08 | 26 | 26 | 25 | 25 | 352,400 |
2009/06/05 | 25 | 26 | 24 | 26 | 436,300 |
2009/06/04 | 26 | 26 | 25 | 25 | 307,500 |
2009/06/03 | 26 | 26 | 25 | 25 | 502,100 |
2009/06/02 | 24 | 27 | 24 | 26 | 891,100 |
2009/06/01 | 24 | 25 | 23 | 24 | 924,100 |
2009/05/29 | 25 | 26 | 24 | 24 | 547,900 |
2009/05/28 | 25 | 26 | 24 | 25 | 761,600 |
2009/05/27 | 27 | 27 | 25 | 25 | 966,000 |
2009/05/26 | 27 | 28 | 26 | 27 | 1,197,000 |
2009/05/25 | 26 | 29 | 25 | 26 | 3,513,500 |
2009/05/22 | 22 | 26 | 21 | 24 | 4,015,600 |
2009/05/21 | 20 | 24 | 20 | 21 | 3,850,400 |
2009/05/20 | 20 | 21 | 20 | 20 | 212,000 |
2009/05/19 | 20 | 21 | 19 | 21 | 352,100 |
2009/05/18 | 20 | 20 | 19 | 20 | 267,400 |
2009/05/15 | 21 | 21 | 20 | 20 | 220,100 |
2009/05/14 | 20 | 21 | 19 | 21 | 640,100 |
2009/05/13 | 21 | 21 | 20 | 20 | 285,300 |
2009/05/12 | 22 | 22 | 20 | 20 | 781,200 |
2009/05/11 | 22 | 23 | 20 | 22 | 1,226,600 |
2009/05/08 | 19 | 21 | 19 | 21 | 666,600 |
2009/05/07 | 19 | 20 | 18 | 20 | 495,500 |
2009/05/01 | 17 | 20 | 17 | 18 | 1,258,600 |
2009/04/30 | 17 | 18 | 16 | 16 | 279,400 |
2009/04/28 | 19 | 19 | 17 | 17 | 838,300 |
2009/04/27 | 19 | 20 | 18 | 18 | 243,200 |
2009/04/24 | 20 | 20 | 18 | 19 | 553,300 |
2009/04/23 | 18 | 20 | 18 | 19 | 366,800 |
2009/04/22 | 21 | 21 | 18 | 19 | 937,300 |
2009/04/21 | 20 | 22 | 20 | 21 | 433,000 |
2009/04/20 | 22 | 23 | 20 | 21 | 1,055,900 |
2009/04/17 | 22 | 23 | 20 | 21 | 1,167,100 |
2009/04/16 | 20 | 24 | 20 | 23 | 2,736,300 |
2009/04/15 | 20 | 21 | 18 | 19 | 1,751,400 |
2009/04/14 | 18 | 23 | 18 | 21 | 4,386,300 |
2009/04/13 | 16 | 19 | 16 | 18 | 1,411,000 |
2009/04/10 | 17 | 17 | 16 | 16 | 538,900 |
2009/04/09 | 16 | 17 | 15 | 17 | 359,400 |
2009/04/08 | 17 | 17 | 15 | 16 | 945,800 |
2009/04/07 | 15 | 18 | 14 | 17 | 2,178,800 |
2009/04/06 | 14 | 15 | 14 | 14 | 179,400 |
2009/04/03 | 15 | 15 | 14 | 14 | 225,700 |
2009/04/02 | 14 | 14 | 13 | 14 | 1,229,800 |
2009/04/01 | 13 | 14 | 12 | 13 | 156,100 |
2009/03/31 | 14 | 14 | 12 | 13 | 203,600 |
2009/03/30 | 14 | 14 | 13 | 13 | 532,500 |
2009/03/27 | 14 | 16 | 13 | 14 | 1,600,200 |
2009/03/26 | 13 | 14 | 12 | 14 | 447,900 |
2009/03/25 | 13 | 13 | 12 | 13 | 137,900 |
2009/03/24 | 12 | 13 | 12 | 13 | 476,800 |
2009/03/23 | 13 | 13 | 12 | 12 | 281,600 |
2009/03/19 | 12 | 13 | 11 | 12 | 152,000 |
2009/03/18 | 12 | 13 | 11 | 13 | 244,200 |
2009/03/17 | 12 | 13 | 11 | 12 | 422,900 |
2009/03/16 | 11 | 12 | 10 | 12 | 395,100 |
2009/03/13 | 11 | 11 | 10 | 11 | 182,400 |
2009/03/12 | 11 | 11 | 10 | 11 | 260,300 |
2009/03/11 | 11 | 11 | 10 | 11 | 328,800 |
2009/03/10 | 11 | 11 | 10 | 11 | 69,900 |
2009/03/09 | 11 | 12 | 10 | 11 | 75,300 |
2009/03/06 | 11 | 11 | 10 | 11 | 104,400 |
2009/03/05 | 12 | 12 | 10 | 11 | 437,400 |
2009/03/04 | 12 | 12 | 10 | 10 | 264,200 |
2009/03/03 | 11 | 12 | 10 | 12 | 343,200 |
2009/03/02 | 12 | 12 | 9 | 12 | 2,426,300 |
2009/02/27 | 12 | 13 | 11 | 12 | 195,400 |
2009/02/26 | 13 | 13 | 11 | 13 | 427,300 |
2009/02/25 | 12 | 14 | 12 | 13 | 841,400 |
2009/02/24 | 10 | 12 | 10 | 11 | 617,300 |
2009/02/23 | 12 | 12 | 11 | 11 | 290,300 |
2009/02/20 | 12 | 13 | 11 | 12 | 433,000 |
2009/02/19 | 13 | 14 | 12 | 13 | 500,000 |
2009/02/18 | 12 | 13 | 11 | 13 | 334,100 |
2009/02/17 | 14 | 14 | 12 | 12 | 449,500 |
2009/02/16 | 14 | 14 | 13 | 14 | 120,000 |
2009/02/13 | 13 | 14 | 13 | 13 | 202,500 |
2009/02/12 | 14 | 14 | 13 | 13 | 213,000 |
2009/02/10 | 15 | 15 | 13 | 14 | 283,100 |
2009/02/09 | 15 | 16 | 13 | 15 | 1,123,000 |
2009/02/06 | 17 | 17 | 16 | 16 | 391,200 |
2009/02/05 | 17 | 17 | 16 | 16 | 120,000 |
2009/02/04 | 17 | 18 | 16 | 17 | 236,300 |
2009/02/03 | 17 | 18 | 16 | 16 | 165,700 |
2009/02/02 | 17 | 18 | 17 | 18 | 222,900 |
2009/01/30 | 18 | 18 | 17 | 18 | 375,600 |
2009/01/29 | 18 | 18 | 17 | 18 | 97,400 |
2009/01/28 | 18 | 19 | 17 | 18 | 169,900 |
2009/01/27 | 17 | 18 | 17 | 18 | 54,100 |
2009/01/26 | 17 | 18 | 17 | 17 | 227,700 |
2009/01/23 | 18 | 19 | 17 | 18 | 153,300 |
2009/01/22 | 19 | 19 | 17 | 18 | 609,100 |
2009/01/21 | 19 | 19 | 18 | 18 | 196,200 |
2009/01/20 | 20 | 20 | 19 | 19 | 166,800 |
2009/01/19 | 19 | 20 | 19 | 19 | 250,700 |
2009/01/16 | 20 | 21 | 19 | 19 | 223,200 |
2009/01/15 | 20 | 21 | 19 | 20 | 342,300 |
2009/01/14 | 21 | 21 | 20 | 21 | 339,300 |
2009/01/13 | 21 | 22 | 20 | 21 | 1,065,500 |
2009/01/09 | 20 | 24 | 19 | 21 | 2,557,200 |
2009/01/08 | 19 | 21 | 19 | 19 | 646,200 |
2009/01/07 | 18 | 20 | 17 | 18 | 649,100 |
2009/01/06 | 18 | 19 | 18 | 18 | 395,800 |
2009/01/05 | 18 | 19 | 17 | 19 | 378,600 |