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 |
---|---|---|---|---|---|
2012/12/28 | 41 | 41 | 40 | 41 | 109,600 |
2012/12/27 | 40 | 41 | 40 | 41 | 222,300 |
2012/12/26 | 39 | 40 | 38 | 39 | 272,200 |
2012/12/25 | 40 | 41 | 39 | 40 | 84,500 |
2012/12/21 | 40 | 41 | 39 | 39 | 150,500 |
2012/12/20 | 41 | 42 | 40 | 41 | 131,600 |
2012/12/19 | 40 | 41 | 40 | 41 | 118,100 |
2012/12/18 | 40 | 41 | 39 | 40 | 81,800 |
2012/12/17 | 41 | 41 | 39 | 41 | 137,300 |
2012/12/14 | 40 | 40 | 39 | 39 | 80,500 |
2012/12/13 | 41 | 41 | 40 | 40 | 26,900 |
2012/12/12 | 40 | 41 | 40 | 40 | 363,700 |
2012/12/11 | 40 | 41 | 40 | 40 | 34,400 |
2012/12/10 | 41 | 42 | 40 | 41 | 94,000 |
2012/12/07 | 40 | 41 | 39 | 40 | 245,500 |
2012/12/06 | 40 | 41 | 39 | 40 | 26,700 |
2012/12/05 | 41 | 41 | 39 | 39 | 207,400 |
2012/12/04 | 39 | 40 | 39 | 40 | 127,100 |
2012/12/03 | 39 | 40 | 38 | 39 | 181,000 |
2012/11/30 | 38 | 40 | 37 | 39 | 254,500 |
2012/11/29 | 38 | 38 | 37 | 37 | 29,300 |
2012/11/28 | 38 | 39 | 37 | 37 | 101,600 |
2012/11/27 | 38 | 39 | 38 | 38 | 166,400 |
2012/11/26 | 39 | 40 | 38 | 38 | 289,900 |
2012/11/22 | 38 | 39 | 37 | 38 | 80,300 |
2012/11/21 | 39 | 39 | 38 | 39 | 16,100 |
2012/11/20 | 38 | 39 | 38 | 39 | 38,200 |
2012/11/19 | 38 | 39 | 38 | 38 | 41,100 |
2012/11/16 | 38 | 38 | 37 | 38 | 76,000 |
2012/11/15 | 38 | 38 | 37 | 38 | 39,500 |
2012/11/14 | 36 | 38 | 36 | 37 | 59,300 |
2012/11/13 | 37 | 38 | 36 | 36 | 128,400 |
2012/11/12 | 38 | 39 | 37 | 37 | 69,900 |
2012/11/09 | 37 | 38 | 36 | 37 | 60,900 |
2012/11/08 | 38 | 38 | 37 | 37 | 223,600 |
2012/11/07 | 41 | 41 | 38 | 38 | 255,500 |
2012/11/06 | 42 | 43 | 39 | 40 | 597,300 |
2012/11/05 | 38 | 43 | 38 | 41 | 541,400 |
2012/11/02 | 37 | 38 | 37 | 38 | 99,600 |
2012/11/01 | 36 | 37 | 36 | 37 | 85,600 |
2012/10/31 | 38 | 38 | 36 | 36 | 157,300 |
2012/10/30 | 37 | 38 | 36 | 37 | 37,200 |
2012/10/29 | 38 | 38 | 36 | 37 | 72,100 |
2012/10/26 | 38 | 38 | 37 | 38 | 86,800 |
2012/10/25 | 37 | 38 | 37 | 38 | 17,700 |
2012/10/24 | 38 | 38 | 37 | 38 | 14,800 |
2012/10/23 | 38 | 39 | 37 | 38 | 141,200 |
2012/10/22 | 37 | 38 | 36 | 38 | 50,500 |
2012/10/19 | 38 | 38 | 36 | 37 | 38,000 |
2012/10/18 | 36 | 38 | 36 | 38 | 41,100 |
2012/10/17 | 36 | 37 | 35 | 37 | 69,300 |
2012/10/16 | 36 | 36 | 35 | 36 | 55,200 |
2012/10/15 | 37 | 37 | 36 | 36 | 76,900 |
2012/10/12 | 35 | 36 | 35 | 35 | 14,200 |
2012/10/11 | 35 | 36 | 35 | 35 | 83,800 |
2012/10/10 | 36 | 36 | 35 | 36 | 63,600 |
2012/10/09 | 36 | 37 | 36 | 36 | 74,800 |
2012/10/05 | 37 | 37 | 36 | 36 | 59,400 |
2012/10/04 | 36 | 37 | 36 | 37 | 58,100 |
2012/10/03 | 36 | 37 | 36 | 36 | 134,700 |
2012/10/02 | 36 | 38 | 36 | 37 | 59,100 |
2012/10/01 | 36 | 37 | 36 | 37 | 41,100 |
2012/09/28 | 37 | 38 | 36 | 38 | 34,700 |
2012/09/27 | 36 | 38 | 36 | 36 | 48,500 |
2012/09/26 | 36 | 37 | 36 | 36 | 22,900 |
2012/09/25 | 37 | 38 | 36 | 36 | 38,300 |
2012/09/24 | 38 | 38 | 37 | 37 | 70,700 |
2012/09/21 | 38 | 38 | 37 | 38 | 43,500 |
2012/09/20 | 38 | 38 | 37 | 38 | 6,100 |
2012/09/19 | 37 | 39 | 37 | 39 | 70,000 |
2012/09/18 | 38 | 38 | 37 | 37 | 43,600 |
2012/09/14 | 37 | 38 | 37 | 37 | 43,900 |
2012/09/13 | 37 | 38 | 36 | 37 | 45,400 |
2012/09/12 | 37 | 38 | 36 | 36 | 136,300 |
2012/09/11 | 39 | 39 | 37 | 37 | 31,700 |
2012/09/10 | 38 | 39 | 37 | 39 | 49,300 |
2012/09/07 | 38 | 38 | 37 | 38 | 82,100 |
2012/09/06 | 38 | 38 | 37 | 37 | 105,300 |
2012/09/05 | 39 | 39 | 38 | 38 | 130,600 |
2012/09/04 | 40 | 40 | 39 | 39 | 20,600 |
2012/09/03 | 39 | 40 | 38 | 40 | 65,700 |
2012/08/31 | 40 | 40 | 38 | 40 | 93,300 |
2012/08/30 | 39 | 40 | 38 | 40 | 173,300 |
2012/08/29 | 39 | 39 | 38 | 38 | 76,200 |
2012/08/28 | 39 | 40 | 38 | 39 | 80,800 |
2012/08/27 | 39 | 40 | 39 | 39 | 41,100 |
2012/08/24 | 39 | 41 | 39 | 39 | 95,800 |
2012/08/23 | 39 | 40 | 38 | 39 | 125,400 |
2012/08/22 | 41 | 42 | 39 | 40 | 164,700 |
2012/08/21 | 40 | 42 | 40 | 41 | 170,700 |
2012/08/20 | 40 | 41 | 39 | 40 | 187,100 |
2012/08/17 | 39 | 41 | 38 | 40 | 234,400 |
2012/08/16 | 38 | 39 | 38 | 39 | 86,200 |
2012/08/15 | 40 | 40 | 38 | 38 | 110,600 |
2012/08/14 | 37 | 39 | 37 | 39 | 111,300 |
2012/08/13 | 38 | 38 | 37 | 37 | 179,800 |
2012/08/10 | 40 | 40 | 38 | 38 | 166,100 |
2012/08/09 | 41 | 41 | 39 | 39 | 154,300 |
2012/08/08 | 40 | 40 | 38 | 39 | 369,700 |
2012/08/07 | 44 | 47 | 39 | 40 | 1,514,500 |
2012/08/06 | 36 | 41 | 36 | 41 | 631,500 |
2012/08/03 | 35 | 35 | 33 | 35 | 250,400 |
2012/08/02 | 34 | 36 | 34 | 35 | 78,500 |
2012/08/01 | 36 | 36 | 33 | 34 | 224,800 |
2012/07/31 | 37 | 37 | 35 | 35 | 81,300 |
2012/07/30 | 36 | 36 | 36 | 36 | 75,300 |
2012/07/27 | 36 | 37 | 36 | 36 | 43,400 |
2012/07/26 | 35 | 36 | 35 | 35 | 44,300 |
2012/07/25 | 36 | 36 | 34 | 35 | 76,700 |
2012/07/24 | 35 | 36 | 35 | 36 | 175,900 |
2012/07/23 | 37 | 37 | 36 | 36 | 43,200 |
2012/07/20 | 37 | 37 | 36 | 36 | 76,600 |
2012/07/19 | 36 | 37 | 35 | 37 | 111,000 |
2012/07/18 | 37 | 37 | 35 | 36 | 374,600 |
2012/07/17 | 38 | 38 | 37 | 38 | 20,800 |
2012/07/13 | 38 | 39 | 37 | 38 | 69,900 |
2012/07/12 | 38 | 39 | 38 | 39 | 182,800 |
2012/07/11 | 40 | 40 | 39 | 39 | 121,500 |
2012/07/10 | 40 | 41 | 40 | 41 | 32,000 |
2012/07/09 | 41 | 41 | 40 | 41 | 50,900 |
2012/07/06 | 40 | 41 | 40 | 40 | 7,900 |
2012/07/05 | 41 | 41 | 39 | 40 | 70,300 |
2012/07/04 | 41 | 41 | 40 | 40 | 174,200 |
2012/07/03 | 42 | 42 | 41 | 41 | 12,300 |
2012/07/02 | 42 | 42 | 40 | 42 | 110,200 |
2012/06/29 | 41 | 41 | 40 | 41 | 100,800 |
2012/06/28 | 41 | 41 | 40 | 40 | 27,500 |
2012/06/27 | 40 | 41 | 40 | 41 | 89,000 |
2012/06/26 | 41 | 41 | 40 | 41 | 33,300 |
2012/06/25 | 41 | 42 | 40 | 42 | 50,000 |
2012/06/22 | 40 | 41 | 40 | 41 | 54,700 |
2012/06/21 | 42 | 42 | 40 | 42 | 53,800 |
2012/06/20 | 41 | 42 | 41 | 42 | 27,400 |
2012/06/19 | 41 | 42 | 41 | 41 | 15,200 |
2012/06/18 | 42 | 42 | 41 | 41 | 22,300 |
2012/06/15 | 43 | 43 | 41 | 41 | 101,800 |
2012/06/14 | 41 | 43 | 41 | 43 | 43,800 |
2012/06/13 | 41 | 42 | 40 | 41 | 69,000 |
2012/06/12 | 42 | 42 | 40 | 40 | 249,000 |
2012/06/11 | 38 | 40 | 38 | 40 | 129,900 |
2012/06/08 | 40 | 40 | 38 | 38 | 66,500 |
2012/06/07 | 39 | 39 | 38 | 39 | 58,500 |
2012/06/06 | 38 | 39 | 38 | 39 | 15,400 |
2012/06/05 | 39 | 39 | 38 | 39 | 56,500 |
2012/06/04 | 39 | 39 | 37 | 39 | 104,100 |
2012/06/01 | 38 | 40 | 38 | 39 | 46,600 |
2012/05/31 | 39 | 39 | 39 | 39 | 115,800 |
2012/05/30 | 38 | 39 | 38 | 38 | 30,100 |
2012/05/29 | 38 | 38 | 37 | 37 | 52,800 |
2012/05/28 | 39 | 39 | 38 | 38 | 46,400 |
2012/05/25 | 39 | 39 | 38 | 38 | 25,900 |
2012/05/24 | 39 | 39 | 38 | 39 | 14,200 |
2012/05/23 | 40 | 40 | 39 | 39 | 39,800 |
2012/05/22 | 39 | 40 | 38 | 40 | 35,700 |
2012/05/21 | 37 | 39 | 37 | 39 | 59,400 |
2012/05/18 | 39 | 39 | 37 | 38 | 115,100 |
2012/05/17 | 40 | 40 | 38 | 40 | 60,400 |
2012/05/16 | 39 | 40 | 39 | 39 | 58,700 |
2012/05/15 | 36 | 39 | 35 | 39 | 400,200 |
2012/05/14 | 42 | 43 | 39 | 39 | 277,600 |
2012/05/11 | 43 | 45 | 43 | 44 | 70,300 |
2012/05/10 | 43 | 46 | 41 | 43 | 99,000 |
2012/05/09 | 43 | 43 | 42 | 43 | 83,000 |
2012/05/08 | 44 | 44 | 43 | 43 | 86,200 |
2012/05/07 | 46 | 46 | 43 | 45 | 203,600 |
2012/05/02 | 46 | 47 | 45 | 46 | 73,000 |
2012/05/01 | 47 | 47 | 46 | 47 | 77,800 |
2012/04/27 | 47 | 47 | 46 | 47 | 27,600 |
2012/04/26 | 48 | 48 | 46 | 47 | 52,900 |
2012/04/25 | 47 | 48 | 46 | 47 | 94,500 |
2012/04/24 | 47 | 48 | 46 | 46 | 132,400 |
2012/04/23 | 49 | 50 | 47 | 47 | 196,300 |
2012/04/20 | 49 | 49 | 48 | 49 | 62,100 |
2012/04/19 | 49 | 50 | 49 | 49 | 106,500 |
2012/04/18 | 50 | 50 | 49 | 49 | 73,500 |
2012/04/17 | 50 | 50 | 49 | 49 | 54,500 |
2012/04/16 | 48 | 50 | 48 | 49 | 188,200 |
2012/04/13 | 50 | 50 | 46 | 48 | 382,000 |
2012/04/12 | 50 | 51 | 49 | 50 | 88,800 |
2012/04/11 | 49 | 50 | 49 | 50 | 240,500 |
2012/04/10 | 49 | 49 | 49 | 49 | 80,500 |
2012/04/09 | 49 | 50 | 49 | 49 | 104,600 |
2012/04/06 | 49 | 50 | 49 | 50 | 82,400 |
2012/04/05 | 49 | 50 | 49 | 49 | 77,700 |
2012/04/04 | 49 | 50 | 49 | 49 | 128,200 |
2012/04/03 | 49 | 49 | 49 | 49 | 109,800 |
2012/04/02 | 50 | 50 | 49 | 49 | 60,200 |
2012/03/30 | 49 | 50 | 49 | 49 | 318,200 |
2012/03/29 | 50 | 50 | 49 | 49 | 22,400 |
2012/03/28 | 49 | 50 | 49 | 49 | 212,100 |
2012/03/27 | 49 | 50 | 49 | 49 | 136,600 |
2012/03/26 | 50 | 50 | 49 | 49 | 37,700 |
2012/03/23 | 50 | 51 | 50 | 50 | 163,200 |
2012/03/22 | 50 | 51 | 49 | 50 | 133,800 |
2012/03/21 | 50 | 51 | 50 | 50 | 186,400 |
2012/03/19 | 51 | 51 | 50 | 51 | 411,700 |
2012/03/16 | 52 | 52 | 51 | 51 | 135,200 |
2012/03/15 | 52 | 52 | 51 | 52 | 130,300 |
2012/03/14 | 52 | 53 | 51 | 51 | 252,700 |
2012/03/13 | 52 | 52 | 51 | 51 | 162,600 |
2012/03/12 | 53 | 53 | 51 | 53 | 172,600 |
2012/03/09 | 52 | 53 | 51 | 52 | 143,900 |
2012/03/08 | 51 | 52 | 50 | 52 | 203,800 |
2012/03/07 | 52 | 52 | 50 | 50 | 584,900 |
2012/03/06 | 53 | 54 | 52 | 53 | 353,400 |
2012/03/05 | 57 | 57 | 53 | 53 | 485,400 |
2012/03/02 | 53 | 57 | 53 | 56 | 623,200 |
2012/03/01 | 57 | 57 | 53 | 53 | 632,100 |
2012/02/29 | 56 | 59 | 55 | 57 | 1,706,700 |
2012/02/28 | 53 | 55 | 52 | 54 | 584,100 |
2012/02/27 | 56 | 58 | 54 | 54 | 792,400 |
2012/02/24 | 53 | 56 | 52 | 55 | 947,900 |
2012/02/23 | 51 | 57 | 50 | 51 | 1,859,500 |
2012/02/22 | 52 | 52 | 50 | 51 | 538,300 |
2012/02/21 | 48 | 51 | 48 | 51 | 444,800 |
2012/02/20 | 49 | 49 | 47 | 47 | 124,800 |
2012/02/17 | 48 | 49 | 47 | 48 | 254,900 |
2012/02/16 | 48 | 49 | 47 | 48 | 193,400 |
2012/02/15 | 49 | 50 | 48 | 49 | 203,400 |
2012/02/14 | 49 | 49 | 47 | 48 | 75,500 |
2012/02/13 | 50 | 50 | 47 | 49 | 366,200 |
2012/02/10 | 50 | 51 | 49 | 50 | 578,900 |
2012/02/09 | 47 | 49 | 46 | 49 | 825,700 |
2012/02/08 | 46 | 47 | 45 | 46 | 383,100 |
2012/02/07 | 46 | 47 | 46 | 46 | 227,600 |
2012/02/06 | 47 | 47 | 46 | 47 | 251,100 |
2012/02/03 | 48 | 48 | 46 | 46 | 441,600 |
2012/02/02 | 48 | 52 | 47 | 47 | 1,630,100 |
2012/02/01 | 46 | 47 | 44 | 46 | 538,000 |
2012/01/31 | 46 | 48 | 45 | 46 | 591,700 |
2012/01/30 | 46 | 47 | 45 | 46 | 85,900 |
2012/01/27 | 46 | 47 | 45 | 46 | 136,400 |
2012/01/26 | 47 | 48 | 46 | 46 | 319,900 |
2012/01/25 | 48 | 48 | 46 | 48 | 203,900 |
2012/01/24 | 47 | 48 | 46 | 47 | 437,600 |
2012/01/23 | 45 | 46 | 44 | 46 | 178,300 |
2012/01/20 | 45 | 46 | 44 | 44 | 151,300 |
2012/01/19 | 45 | 46 | 44 | 45 | 226,200 |
2012/01/18 | 47 | 47 | 44 | 45 | 174,100 |
2012/01/17 | 43 | 46 | 43 | 45 | 325,500 |
2012/01/16 | 42 | 43 | 42 | 43 | 57,300 |
2012/01/13 | 42 | 43 | 42 | 42 | 61,800 |
2012/01/12 | 42 | 43 | 41 | 43 | 93,200 |
2012/01/11 | 42 | 43 | 42 | 42 | 79,000 |
2012/01/10 | 42 | 43 | 41 | 42 | 146,000 |
2012/01/06 | 44 | 44 | 42 | 43 | 241,600 |
2012/01/05 | 44 | 44 | 42 | 44 | 125,700 |
2012/01/04 | 42 | 43 | 42 | 43 | 111,000 |