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 |
---|---|---|---|---|---|
2011/12/30 | 41 | 43 | 41 | 42 | 95,300 |
2011/12/29 | 43 | 43 | 41 | 42 | 263,800 |
2011/12/28 | 43 | 44 | 42 | 43 | 80,700 |
2011/12/27 | 44 | 45 | 43 | 43 | 35,200 |
2011/12/26 | 44 | 45 | 43 | 44 | 137,900 |
2011/12/22 | 43 | 43 | 42 | 43 | 112,200 |
2011/12/21 | 45 | 45 | 43 | 43 | 112,900 |
2011/12/20 | 45 | 45 | 44 | 45 | 34,900 |
2011/12/19 | 45 | 45 | 43 | 45 | 163,000 |
2011/12/16 | 45 | 46 | 44 | 45 | 79,600 |
2011/12/15 | 46 | 46 | 44 | 44 | 101,100 |
2011/12/14 | 44 | 46 | 43 | 46 | 248,400 |
2011/12/13 | 43 | 44 | 43 | 44 | 114,800 |
2011/12/12 | 46 | 46 | 43 | 43 | 554,600 |
2011/12/09 | 45 | 46 | 44 | 45 | 187,600 |
2011/12/08 | 47 | 47 | 44 | 45 | 289,500 |
2011/12/07 | 44 | 47 | 44 | 47 | 367,100 |
2011/12/06 | 45 | 46 | 41 | 43 | 605,600 |
2011/12/05 | 48 | 49 | 42 | 43 | 636,600 |
2011/12/02 | 39 | 52 | 39 | 45 | 2,173,300 |
2011/12/01 | 39 | 40 | 38 | 39 | 157,700 |
2011/11/30 | 40 | 40 | 38 | 38 | 113,000 |
2011/11/29 | 38 | 39 | 37 | 39 | 142,200 |
2011/11/28 | 36 | 38 | 35 | 38 | 156,700 |
2011/11/25 | 35 | 36 | 34 | 36 | 92,600 |
2011/11/24 | 35 | 36 | 34 | 36 | 149,800 |
2011/11/22 | 35 | 36 | 34 | 35 | 172,100 |
2011/11/21 | 36 | 37 | 35 | 35 | 75,200 |
2011/11/18 | 35 | 37 | 35 | 37 | 335,100 |
2011/11/17 | 37 | 38 | 36 | 36 | 119,300 |
2011/11/16 | 38 | 39 | 37 | 37 | 131,300 |
2011/11/15 | 39 | 40 | 38 | 38 | 98,000 |
2011/11/14 | 37 | 39 | 37 | 38 | 75,800 |
2011/11/11 | 37 | 38 | 36 | 37 | 111,300 |
2011/11/10 | 37 | 38 | 36 | 37 | 387,000 |
2011/11/09 | 40 | 41 | 38 | 39 | 281,400 |
2011/11/08 | 40 | 41 | 40 | 40 | 73,600 |
2011/11/07 | 42 | 42 | 40 | 41 | 232,000 |
2011/11/04 | 42 | 43 | 42 | 43 | 61,700 |
2011/11/02 | 42 | 43 | 41 | 42 | 132,200 |
2011/11/01 | 42 | 43 | 42 | 43 | 44,900 |
2011/10/31 | 43 | 43 | 42 | 43 | 173,500 |
2011/10/28 | 43 | 44 | 43 | 43 | 95,200 |
2011/10/27 | 44 | 44 | 41 | 42 | 324,600 |
2011/10/26 | 43 | 44 | 42 | 43 | 30,100 |
2011/10/25 | 43 | 44 | 43 | 43 | 72,100 |
2011/10/24 | 42 | 44 | 41 | 44 | 165,000 |
2011/10/21 | 42 | 43 | 41 | 42 | 65,100 |
2011/10/20 | 42 | 43 | 41 | 42 | 47,400 |
2011/10/19 | 42 | 43 | 41 | 42 | 72,900 |
2011/10/18 | 42 | 42 | 41 | 41 | 34,100 |
2011/10/17 | 41 | 42 | 41 | 42 | 61,800 |
2011/10/14 | 41 | 42 | 41 | 41 | 74,100 |
2011/10/13 | 42 | 43 | 41 | 41 | 377,200 |
2011/10/12 | 42 | 43 | 42 | 42 | 62,200 |
2011/10/11 | 41 | 43 | 41 | 42 | 124,200 |
2011/10/07 | 42 | 42 | 40 | 41 | 51,600 |
2011/10/06 | 42 | 42 | 41 | 41 | 34,500 |
2011/10/05 | 41 | 42 | 40 | 41 | 115,900 |
2011/10/04 | 42 | 42 | 40 | 41 | 81,400 |
2011/10/03 | 41 | 43 | 40 | 43 | 145,800 |
2011/09/30 | 43 | 43 | 40 | 42 | 86,600 |
2011/09/29 | 39 | 42 | 39 | 42 | 138,500 |
2011/09/28 | 37 | 40 | 37 | 39 | 142,900 |
2011/09/27 | 40 | 40 | 37 | 37 | 201,500 |
2011/09/26 | 41 | 41 | 38 | 39 | 339,000 |
2011/09/22 | 44 | 44 | 42 | 42 | 272,100 |
2011/09/21 | 45 | 45 | 44 | 44 | 37,000 |
2011/09/20 | 44 | 45 | 44 | 45 | 51,000 |
2011/09/16 | 44 | 46 | 43 | 45 | 114,800 |
2011/09/15 | 44 | 45 | 44 | 44 | 119,900 |
2011/09/14 | 44 | 46 | 44 | 44 | 197,500 |
2011/09/13 | 45 | 45 | 43 | 43 | 153,100 |
2011/09/12 | 44 | 46 | 44 | 44 | 155,700 |
2011/09/09 | 46 | 47 | 45 | 45 | 270,900 |
2011/09/08 | 47 | 48 | 46 | 47 | 60,600 |
2011/09/07 | 47 | 48 | 47 | 47 | 61,100 |
2011/09/06 | 48 | 49 | 47 | 47 | 86,500 |
2011/09/05 | 49 | 49 | 47 | 49 | 69,400 |
2011/09/02 | 49 | 50 | 48 | 49 | 96,900 |
2011/09/01 | 49 | 50 | 49 | 50 | 121,300 |
2011/08/31 | 48 | 50 | 47 | 49 | 304,900 |
2011/08/30 | 46 | 48 | 46 | 48 | 225,500 |
2011/08/29 | 47 | 48 | 46 | 46 | 65,600 |
2011/08/26 | 47 | 47 | 46 | 47 | 198,300 |
2011/08/25 | 47 | 47 | 46 | 47 | 214,300 |
2011/08/24 | 48 | 48 | 47 | 48 | 62,900 |
2011/08/23 | 47 | 48 | 47 | 47 | 40,700 |
2011/08/22 | 47 | 48 | 47 | 47 | 120,200 |
2011/08/19 | 49 | 50 | 48 | 48 | 74,900 |
2011/08/18 | 52 | 52 | 50 | 50 | 34,800 |
2011/08/17 | 51 | 52 | 50 | 52 | 19,100 |
2011/08/16 | 51 | 52 | 50 | 51 | 64,500 |
2011/08/15 | 50 | 51 | 49 | 51 | 81,700 |
2011/08/12 | 50 | 50 | 49 | 50 | 106,700 |
2011/08/11 | 48 | 50 | 47 | 50 | 124,100 |
2011/08/10 | 50 | 50 | 48 | 49 | 162,800 |
2011/08/09 | 47 | 48 | 43 | 48 | 447,600 |
2011/08/08 | 50 | 51 | 48 | 49 | 334,700 |
2011/08/05 | 50 | 52 | 49 | 52 | 365,400 |
2011/08/04 | 52 | 53 | 52 | 52 | 103,600 |
2011/08/03 | 53 | 53 | 52 | 53 | 160,500 |
2011/08/02 | 54 | 54 | 53 | 53 | 201,300 |
2011/08/01 | 55 | 55 | 54 | 55 | 67,500 |
2011/07/29 | 54 | 55 | 54 | 55 | 67,700 |
2011/07/28 | 56 | 56 | 54 | 54 | 170,400 |
2011/07/27 | 55 | 56 | 54 | 56 | 204,900 |
2011/07/26 | 53 | 56 | 53 | 55 | 378,200 |
2011/07/25 | 54 | 54 | 53 | 54 | 43,600 |
2011/07/22 | 54 | 55 | 53 | 53 | 181,200 |
2011/07/21 | 53 | 54 | 53 | 54 | 42,200 |
2011/07/20 | 54 | 55 | 53 | 53 | 118,900 |
2011/07/19 | 53 | 54 | 53 | 54 | 66,800 |
2011/07/15 | 54 | 54 | 53 | 53 | 86,000 |
2011/07/14 | 54 | 55 | 54 | 54 | 28,600 |
2011/07/13 | 54 | 55 | 54 | 54 | 45,700 |
2011/07/12 | 55 | 55 | 54 | 54 | 124,800 |
2011/07/11 | 55 | 56 | 55 | 55 | 118,700 |
2011/07/08 | 56 | 57 | 55 | 55 | 144,200 |
2011/07/07 | 57 | 57 | 55 | 55 | 90,200 |
2011/07/06 | 56 | 57 | 56 | 57 | 101,300 |
2011/07/05 | 57 | 57 | 55 | 55 | 157,200 |
2011/07/04 | 55 | 58 | 54 | 58 | 905,600 |
2011/07/01 | 55 | 56 | 54 | 54 | 72,900 |
2011/06/30 | 56 | 56 | 55 | 56 | 72,100 |
2011/06/29 | 55 | 56 | 54 | 55 | 121,300 |
2011/06/28 | 54 | 55 | 53 | 55 | 147,600 |
2011/06/27 | 53 | 55 | 53 | 54 | 75,400 |
2011/06/24 | 54 | 56 | 53 | 54 | 337,900 |
2011/06/23 | 53 | 55 | 53 | 54 | 329,600 |
2011/06/22 | 53 | 54 | 52 | 52 | 190,800 |
2011/06/21 | 52 | 54 | 51 | 54 | 256,200 |
2011/06/20 | 52 | 52 | 51 | 52 | 204,400 |
2011/06/17 | 53 | 53 | 52 | 52 | 137,300 |
2011/06/16 | 52 | 54 | 52 | 53 | 192,100 |
2011/06/15 | 54 | 55 | 52 | 52 | 492,700 |
2011/06/14 | 55 | 55 | 54 | 55 | 80,300 |
2011/06/13 | 55 | 56 | 54 | 56 | 86,700 |
2011/06/10 | 57 | 57 | 55 | 56 | 248,800 |
2011/06/09 | 57 | 58 | 56 | 56 | 76,800 |
2011/06/08 | 57 | 59 | 57 | 59 | 82,800 |
2011/06/07 | 55 | 57 | 55 | 56 | 110,400 |
2011/06/06 | 57 | 58 | 56 | 56 | 102,300 |
2011/06/03 | 56 | 58 | 56 | 57 | 35,500 |
2011/06/02 | 56 | 57 | 56 | 57 | 84,900 |
2011/06/01 | 57 | 58 | 57 | 57 | 68,200 |
2011/05/31 | 59 | 59 | 56 | 57 | 95,700 |
2011/05/30 | 58 | 59 | 58 | 59 | 100,900 |
2011/05/27 | 59 | 59 | 57 | 58 | 172,800 |
2011/05/26 | 56 | 58 | 56 | 58 | 74,400 |
2011/05/25 | 56 | 57 | 56 | 56 | 68,900 |
2011/05/24 | 55 | 56 | 54 | 55 | 134,900 |
2011/05/23 | 58 | 59 | 54 | 56 | 391,000 |
2011/05/20 | 60 | 60 | 58 | 58 | 124,200 |
2011/05/19 | 60 | 60 | 59 | 59 | 72,500 |
2011/05/18 | 59 | 60 | 57 | 60 | 84,300 |
2011/05/17 | 57 | 59 | 57 | 58 | 151,600 |
2011/05/16 | 57 | 59 | 56 | 57 | 482,600 |
2011/05/13 | 61 | 62 | 61 | 62 | 454,800 |
2011/05/12 | 62 | 63 | 61 | 63 | 156,300 |
2011/05/11 | 62 | 63 | 61 | 63 | 125,100 |
2011/05/10 | 62 | 63 | 62 | 62 | 141,400 |
2011/05/09 | 62 | 63 | 62 | 62 | 141,800 |
2011/05/06 | 63 | 63 | 61 | 63 | 139,200 |
2011/05/02 | 62 | 63 | 61 | 63 | 209,700 |
2011/04/28 | 61 | 62 | 60 | 62 | 146,300 |
2011/04/27 | 61 | 62 | 60 | 61 | 77,300 |
2011/04/26 | 60 | 62 | 58 | 61 | 430,400 |
2011/04/25 | 63 | 63 | 60 | 61 | 335,000 |
2011/04/22 | 63 | 64 | 62 | 63 | 71,300 |
2011/04/21 | 63 | 64 | 62 | 63 | 167,700 |
2011/04/20 | 64 | 65 | 62 | 64 | 249,200 |
2011/04/19 | 64 | 65 | 63 | 63 | 281,500 |
2011/04/18 | 65 | 66 | 64 | 66 | 243,500 |
2011/04/15 | 65 | 67 | 63 | 63 | 581,600 |
2011/04/14 | 61 | 66 | 60 | 66 | 811,700 |
2011/04/13 | 60 | 62 | 60 | 61 | 384,900 |
2011/04/12 | 62 | 62 | 60 | 61 | 208,800 |
2011/04/11 | 61 | 62 | 60 | 61 | 160,100 |
2011/04/08 | 59 | 61 | 58 | 61 | 218,300 |
2011/04/07 | 60 | 62 | 59 | 60 | 310,300 |
2011/04/06 | 62 | 63 | 59 | 62 | 436,300 |
2011/04/05 | 67 | 67 | 61 | 64 | 604,200 |
2011/04/04 | 67 | 68 | 66 | 66 | 312,800 |
2011/04/01 | 68 | 69 | 66 | 67 | 540,500 |
2011/03/31 | 67 | 68 | 65 | 68 | 364,400 |
2011/03/30 | 68 | 68 | 65 | 65 | 387,100 |
2011/03/29 | 64 | 66 | 62 | 66 | 503,800 |
2011/03/28 | 71 | 72 | 63 | 64 | 1,075,900 |
2011/03/25 | 60 | 74 | 60 | 67 | 4,215,400 |
2011/03/24 | 57 | 59 | 56 | 58 | 452,800 |
2011/03/23 | 56 | 58 | 56 | 57 | 352,700 |
2011/03/22 | 55 | 57 | 55 | 56 | 660,600 |
2011/03/18 | 52 | 55 | 51 | 53 | 513,100 |
2011/03/17 | 48 | 52 | 47 | 50 | 638,700 |
2011/03/16 | 44 | 50 | 44 | 50 | 731,700 |
2011/03/15 | 49 | 50 | 37 | 43 | 1,346,600 |
2011/03/14 | 43 | 56 | 40 | 53 | 1,142,600 |
2011/03/11 | 60 | 63 | 60 | 62 | 311,200 |
2011/03/10 | 65 | 65 | 62 | 63 | 337,800 |
2011/03/09 | 65 | 66 | 63 | 65 | 281,000 |
2011/03/08 | 64 | 66 | 64 | 65 | 179,000 |
2011/03/07 | 67 | 67 | 61 | 65 | 577,900 |
2011/03/04 | 68 | 69 | 66 | 68 | 496,900 |
2011/03/03 | 67 | 67 | 65 | 67 | 334,200 |
2011/03/02 | 67 | 68 | 66 | 66 | 277,600 |
2011/03/01 | 69 | 69 | 65 | 67 | 839,300 |
2011/02/28 | 71 | 76 | 67 | 68 | 4,129,500 |
2011/02/25 | 58 | 65 | 58 | 64 | 2,136,700 |
2011/02/24 | 58 | 59 | 58 | 59 | 196,500 |
2011/02/23 | 59 | 61 | 59 | 60 | 232,400 |
2011/02/22 | 62 | 62 | 60 | 60 | 191,000 |
2011/02/21 | 61 | 62 | 60 | 62 | 344,600 |
2011/02/18 | 59 | 61 | 58 | 61 | 278,600 |
2011/02/17 | 60 | 60 | 58 | 58 | 168,500 |
2011/02/16 | 58 | 60 | 58 | 60 | 183,700 |
2011/02/15 | 58 | 58 | 57 | 58 | 166,700 |
2011/02/14 | 57 | 58 | 57 | 57 | 488,200 |
2011/02/10 | 61 | 61 | 60 | 60 | 118,500 |
2011/02/09 | 61 | 62 | 61 | 61 | 126,500 |
2011/02/08 | 62 | 62 | 61 | 61 | 63,300 |
2011/02/07 | 62 | 63 | 61 | 61 | 267,400 |
2011/02/04 | 61 | 62 | 60 | 62 | 139,200 |
2011/02/03 | 62 | 63 | 61 | 62 | 159,100 |
2011/02/02 | 62 | 63 | 61 | 62 | 249,500 |
2011/02/01 | 57 | 61 | 57 | 61 | 239,000 |
2011/01/31 | 56 | 58 | 55 | 56 | 268,100 |
2011/01/28 | 57 | 58 | 57 | 58 | 104,300 |
2011/01/27 | 59 | 59 | 56 | 57 | 525,700 |
2011/01/26 | 59 | 60 | 58 | 60 | 134,400 |
2011/01/25 | 61 | 61 | 58 | 59 | 387,700 |
2011/01/24 | 60 | 62 | 59 | 61 | 212,900 |
2011/01/21 | 63 | 63 | 61 | 62 | 327,700 |
2011/01/20 | 63 | 64 | 62 | 63 | 121,000 |
2011/01/19 | 63 | 64 | 63 | 64 | 119,400 |
2011/01/18 | 63 | 64 | 62 | 64 | 310,100 |
2011/01/17 | 64 | 66 | 63 | 63 | 585,600 |
2011/01/14 | 64 | 65 | 63 | 64 | 192,900 |
2011/01/13 | 64 | 65 | 63 | 63 | 204,700 |
2011/01/12 | 64 | 65 | 63 | 64 | 152,400 |
2011/01/11 | 63 | 65 | 62 | 63 | 298,200 |
2011/01/07 | 64 | 64 | 60 | 64 | 692,000 |
2011/01/06 | 64 | 65 | 63 | 64 | 227,700 |
2011/01/05 | 62 | 64 | 62 | 64 | 312,600 |
2011/01/04 | 61 | 63 | 61 | 62 | 233,000 |