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 |
---|---|---|---|---|---|
2013/12/30 | 50 | 51 | 49 | 49 | 122,900 |
2013/12/27 | 50 | 51 | 50 | 50 | 97,400 |
2013/12/26 | 48 | 50 | 48 | 49 | 137,700 |
2013/12/25 | 47 | 48 | 47 | 47 | 383,400 |
2013/12/24 | 48 | 49 | 47 | 47 | 367,000 |
2013/12/20 | 49 | 50 | 47 | 49 | 1,043,700 |
2013/12/19 | 50 | 51 | 48 | 49 | 462,200 |
2013/12/18 | 50 | 51 | 49 | 50 | 169,000 |
2013/12/17 | 51 | 51 | 49 | 49 | 248,200 |
2013/12/16 | 52 | 52 | 50 | 51 | 204,300 |
2013/12/13 | 51 | 52 | 51 | 51 | 260,700 |
2013/12/12 | 52 | 52 | 51 | 52 | 45,800 |
2013/12/11 | 53 | 53 | 51 | 52 | 108,500 |
2013/12/10 | 53 | 53 | 51 | 52 | 197,700 |
2013/12/09 | 53 | 53 | 52 | 53 | 67,300 |
2013/12/06 | 53 | 53 | 52 | 53 | 38,900 |
2013/12/05 | 53 | 54 | 52 | 53 | 110,600 |
2013/12/04 | 53 | 54 | 52 | 53 | 163,400 |
2013/12/03 | 54 | 54 | 52 | 52 | 281,400 |
2013/12/02 | 54 | 54 | 52 | 52 | 355,000 |
2013/11/29 | 53 | 54 | 52 | 53 | 457,900 |
2013/11/28 | 51 | 58 | 51 | 52 | 2,517,000 |
2013/11/27 | 50 | 51 | 50 | 50 | 51,000 |
2013/11/26 | 51 | 52 | 50 | 50 | 151,400 |
2013/11/25 | 51 | 52 | 51 | 51 | 41,200 |
2013/11/22 | 52 | 52 | 51 | 51 | 138,600 |
2013/11/21 | 52 | 52 | 51 | 51 | 102,700 |
2013/11/20 | 52 | 52 | 51 | 51 | 36,400 |
2013/11/19 | 52 | 52 | 51 | 51 | 92,800 |
2013/11/18 | 51 | 52 | 51 | 51 | 136,800 |
2013/11/15 | 51 | 52 | 50 | 50 | 254,900 |
2013/11/14 | 50 | 51 | 49 | 50 | 140,400 |
2013/11/13 | 50 | 50 | 49 | 49 | 85,700 |
2013/11/12 | 49 | 50 | 48 | 49 | 209,200 |
2013/11/11 | 50 | 51 | 49 | 49 | 251,500 |
2013/11/08 | 51 | 51 | 50 | 50 | 152,100 |
2013/11/07 | 52 | 52 | 51 | 51 | 344,300 |
2013/11/06 | 51 | 53 | 51 | 52 | 133,100 |
2013/11/05 | 52 | 52 | 51 | 51 | 162,700 |
2013/11/01 | 53 | 54 | 51 | 51 | 534,600 |
2013/10/31 | 54 | 57 | 53 | 53 | 1,299,700 |
2013/10/30 | 54 | 55 | 53 | 54 | 312,100 |
2013/10/29 | 54 | 54 | 53 | 53 | 154,000 |
2013/10/28 | 52 | 54 | 52 | 53 | 267,000 |
2013/10/25 | 53 | 54 | 52 | 52 | 504,800 |
2013/10/24 | 54 | 55 | 52 | 54 | 429,400 |
2013/10/23 | 52 | 54 | 52 | 54 | 526,700 |
2013/10/22 | 53 | 53 | 51 | 51 | 420,800 |
2013/10/21 | 52 | 54 | 51 | 52 | 547,100 |
2013/10/18 | 51 | 52 | 50 | 51 | 82,700 |
2013/10/17 | 51 | 52 | 50 | 50 | 90,200 |
2013/10/16 | 51 | 51 | 50 | 50 | 298,600 |
2013/10/15 | 51 | 53 | 50 | 51 | 272,000 |
2013/10/11 | 51 | 51 | 50 | 50 | 233,500 |
2013/10/10 | 50 | 52 | 49 | 49 | 341,900 |
2013/10/09 | 50 | 51 | 48 | 49 | 437,500 |
2013/10/08 | 50 | 51 | 49 | 50 | 191,700 |
2013/10/07 | 52 | 52 | 50 | 50 | 161,500 |
2013/10/04 | 52 | 52 | 50 | 51 | 390,000 |
2013/10/03 | 52 | 53 | 51 | 52 | 200,300 |
2013/10/02 | 56 | 56 | 51 | 51 | 917,600 |
2013/10/01 | 53 | 58 | 53 | 54 | 1,179,100 |
2013/09/30 | 54 | 54 | 52 | 53 | 240,400 |
2013/09/27 | 54 | 54 | 52 | 53 | 255,600 |
2013/09/26 | 52 | 54 | 50 | 54 | 432,800 |
2013/09/25 | 55 | 55 | 51 | 52 | 1,037,800 |
2013/09/24 | 54 | 61 | 52 | 55 | 4,764,600 |
2013/09/20 | 48 | 51 | 48 | 51 | 466,100 |
2013/09/19 | 49 | 49 | 48 | 48 | 308,000 |
2013/09/18 | 48 | 50 | 48 | 49 | 264,800 |
2013/09/17 | 48 | 49 | 47 | 48 | 147,100 |
2013/09/13 | 47 | 48 | 47 | 47 | 71,700 |
2013/09/12 | 48 | 48 | 47 | 47 | 131,700 |
2013/09/11 | 46 | 48 | 46 | 47 | 139,400 |
2013/09/10 | 46 | 47 | 46 | 46 | 84,000 |
2013/09/09 | 46 | 47 | 45 | 45 | 162,900 |
2013/09/06 | 46 | 47 | 45 | 45 | 80,800 |
2013/09/05 | 47 | 47 | 46 | 46 | 40,900 |
2013/09/04 | 46 | 47 | 46 | 46 | 15,200 |
2013/09/03 | 47 | 47 | 46 | 47 | 146,800 |
2013/09/02 | 48 | 48 | 46 | 47 | 62,800 |
2013/08/30 | 49 | 49 | 47 | 47 | 259,000 |
2013/08/29 | 45 | 49 | 45 | 48 | 199,900 |
2013/08/28 | 43 | 47 | 43 | 46 | 599,700 |
2013/08/27 | 44 | 45 | 43 | 44 | 155,400 |
2013/08/26 | 44 | 45 | 44 | 44 | 102,800 |
2013/08/23 | 44 | 45 | 44 | 44 | 125,700 |
2013/08/22 | 44 | 45 | 43 | 44 | 170,400 |
2013/08/21 | 44 | 45 | 44 | 44 | 294,400 |
2013/08/20 | 45 | 46 | 44 | 44 | 200,400 |
2013/08/19 | 45 | 45 | 44 | 45 | 373,000 |
2013/08/16 | 45 | 46 | 45 | 45 | 56,000 |
2013/08/15 | 46 | 46 | 45 | 45 | 59,200 |
2013/08/14 | 46 | 46 | 45 | 45 | 62,100 |
2013/08/13 | 46 | 46 | 45 | 45 | 62,100 |
2013/08/12 | 46 | 46 | 45 | 45 | 166,300 |
2013/08/09 | 47 | 47 | 46 | 47 | 173,000 |
2013/08/08 | 48 | 48 | 46 | 47 | 235,500 |
2013/08/07 | 48 | 49 | 47 | 48 | 118,900 |
2013/08/06 | 47 | 49 | 47 | 49 | 364,300 |
2013/08/05 | 47 | 47 | 45 | 46 | 178,900 |
2013/08/02 | 46 | 47 | 45 | 46 | 155,000 |
2013/08/01 | 46 | 46 | 44 | 45 | 321,600 |
2013/07/31 | 46 | 47 | 45 | 46 | 101,500 |
2013/07/30 | 45 | 47 | 44 | 46 | 622,600 |
2013/07/29 | 47 | 47 | 45 | 45 | 446,400 |
2013/07/26 | 50 | 50 | 47 | 48 | 356,100 |
2013/07/25 | 48 | 50 | 47 | 50 | 284,900 |
2013/07/24 | 49 | 49 | 47 | 47 | 131,400 |
2013/07/23 | 47 | 49 | 47 | 49 | 298,100 |
2013/07/22 | 47 | 48 | 47 | 47 | 78,800 |
2013/07/19 | 48 | 49 | 47 | 47 | 333,300 |
2013/07/18 | 48 | 49 | 48 | 48 | 207,500 |
2013/07/17 | 50 | 50 | 48 | 48 | 363,800 |
2013/07/16 | 50 | 51 | 49 | 49 | 412,400 |
2013/07/12 | 47 | 50 | 47 | 49 | 753,800 |
2013/07/11 | 47 | 48 | 46 | 47 | 171,000 |
2013/07/10 | 48 | 49 | 47 | 47 | 139,000 |
2013/07/09 | 49 | 50 | 48 | 48 | 118,300 |
2013/07/08 | 48 | 50 | 47 | 49 | 600,500 |
2013/07/05 | 48 | 49 | 47 | 47 | 103,900 |
2013/07/04 | 47 | 48 | 46 | 47 | 187,100 |
2013/07/03 | 46 | 49 | 46 | 48 | 291,700 |
2013/07/02 | 47 | 47 | 45 | 46 | 295,200 |
2013/07/01 | 47 | 47 | 46 | 46 | 94,600 |
2013/06/28 | 45 | 46 | 44 | 45 | 97,200 |
2013/06/27 | 44 | 45 | 43 | 44 | 262,100 |
2013/06/26 | 46 | 46 | 43 | 43 | 256,300 |
2013/06/25 | 45 | 46 | 44 | 44 | 324,500 |
2013/06/24 | 47 | 47 | 45 | 45 | 170,200 |
2013/06/21 | 45 | 47 | 44 | 46 | 329,300 |
2013/06/20 | 47 | 47 | 46 | 46 | 118,200 |
2013/06/19 | 47 | 48 | 46 | 47 | 190,500 |
2013/06/18 | 46 | 47 | 45 | 45 | 290,100 |
2013/06/17 | 44 | 47 | 44 | 45 | 560,300 |
2013/06/14 | 46 | 46 | 44 | 44 | 626,400 |
2013/06/13 | 48 | 48 | 45 | 45 | 878,400 |
2013/06/12 | 49 | 49 | 46 | 49 | 649,500 |
2013/06/11 | 50 | 51 | 49 | 49 | 212,600 |
2013/06/10 | 47 | 49 | 47 | 49 | 155,300 |
2013/06/07 | 46 | 47 | 43 | 44 | 911,700 |
2013/06/06 | 52 | 53 | 49 | 49 | 557,500 |
2013/06/05 | 52 | 54 | 52 | 53 | 225,700 |
2013/06/04 | 51 | 53 | 50 | 51 | 254,600 |
2013/06/03 | 53 | 54 | 50 | 52 | 783,200 |
2013/05/31 | 54 | 55 | 53 | 54 | 184,000 |
2013/05/30 | 55 | 56 | 53 | 54 | 210,000 |
2013/05/29 | 54 | 56 | 53 | 55 | 152,400 |
2013/05/28 | 53 | 54 | 52 | 53 | 274,400 |
2013/05/27 | 54 | 55 | 52 | 53 | 424,300 |
2013/05/24 | 57 | 57 | 53 | 55 | 1,052,900 |
2013/05/23 | 60 | 60 | 56 | 56 | 792,500 |
2013/05/22 | 56 | 61 | 55 | 61 | 1,155,200 |
2013/05/21 | 57 | 58 | 56 | 56 | 351,300 |
2013/05/20 | 59 | 60 | 57 | 57 | 562,200 |
2013/05/17 | 53 | 57 | 52 | 57 | 538,100 |
2013/05/16 | 58 | 58 | 51 | 54 | 1,328,900 |
2013/05/15 | 62 | 62 | 57 | 57 | 639,400 |
2013/05/14 | 61 | 62 | 59 | 61 | 760,000 |
2013/05/13 | 59 | 61 | 58 | 61 | 998,300 |
2013/05/10 | 61 | 61 | 58 | 59 | 1,605,100 |
2013/05/09 | 64 | 64 | 60 | 61 | 1,796,500 |
2013/05/08 | 65 | 66 | 62 | 64 | 1,569,500 |
2013/05/07 | 62 | 65 | 62 | 63 | 1,046,700 |
2013/05/02 | 61 | 63 | 61 | 62 | 594,000 |
2013/05/01 | 61 | 63 | 60 | 62 | 579,000 |
2013/04/30 | 59 | 61 | 58 | 61 | 461,300 |
2013/04/26 | 60 | 60 | 58 | 59 | 372,700 |
2013/04/25 | 59 | 60 | 58 | 59 | 411,000 |
2013/04/24 | 59 | 61 | 59 | 60 | 470,800 |
2013/04/23 | 59 | 59 | 57 | 58 | 307,400 |
2013/04/22 | 57 | 58 | 57 | 58 | 361,300 |
2013/04/19 | 56 | 57 | 56 | 56 | 147,300 |
2013/04/18 | 56 | 58 | 56 | 56 | 190,800 |
2013/04/17 | 57 | 58 | 56 | 57 | 205,500 |
2013/04/16 | 56 | 58 | 55 | 57 | 162,900 |
2013/04/15 | 59 | 59 | 57 | 57 | 250,700 |
2013/04/12 | 60 | 60 | 57 | 58 | 638,200 |
2013/04/11 | 57 | 61 | 57 | 60 | 1,246,500 |
2013/04/10 | 55 | 57 | 55 | 56 | 330,200 |
2013/04/09 | 58 | 58 | 55 | 56 | 417,500 |
2013/04/08 | 56 | 58 | 56 | 57 | 329,400 |
2013/04/05 | 57 | 57 | 55 | 56 | 359,600 |
2013/04/04 | 53 | 55 | 53 | 55 | 154,600 |
2013/04/03 | 53 | 56 | 53 | 55 | 344,300 |
2013/04/02 | 50 | 54 | 48 | 52 | 812,200 |
2013/04/01 | 54 | 55 | 50 | 50 | 632,800 |
2013/03/29 | 55 | 56 | 54 | 54 | 386,200 |
2013/03/28 | 56 | 57 | 54 | 55 | 681,600 |
2013/03/27 | 60 | 60 | 56 | 57 | 948,000 |
2013/03/26 | 59 | 60 | 58 | 59 | 450,000 |
2013/03/25 | 62 | 62 | 59 | 60 | 1,026,000 |
2013/03/22 | 62 | 63 | 61 | 63 | 357,000 |
2013/03/21 | 64 | 64 | 62 | 62 | 543,800 |
2013/03/19 | 62 | 64 | 62 | 62 | 283,500 |
2013/03/18 | 63 | 64 | 61 | 61 | 846,800 |
2013/03/15 | 65 | 65 | 63 | 63 | 595,100 |
2013/03/14 | 65 | 66 | 63 | 65 | 767,400 |
2013/03/13 | 71 | 73 | 63 | 63 | 5,326,100 |
2013/03/12 | 61 | 65 | 58 | 64 | 1,988,600 |
2013/03/11 | 59 | 63 | 57 | 61 | 1,413,600 |
2013/03/08 | 56 | 57 | 55 | 56 | 503,300 |
2013/03/07 | 58 | 59 | 55 | 55 | 713,000 |
2013/03/06 | 59 | 60 | 57 | 57 | 567,500 |
2013/03/05 | 56 | 59 | 56 | 58 | 654,900 |
2013/03/04 | 56 | 58 | 56 | 56 | 363,600 |
2013/03/01 | 57 | 58 | 56 | 57 | 275,600 |
2013/02/28 | 58 | 59 | 56 | 56 | 313,900 |
2013/02/27 | 59 | 59 | 56 | 56 | 891,100 |
2013/02/26 | 61 | 62 | 59 | 60 | 690,300 |
2013/02/25 | 63 | 64 | 61 | 62 | 871,300 |
2013/02/22 | 60 | 64 | 56 | 60 | 1,815,600 |
2013/02/21 | 58 | 62 | 57 | 61 | 2,400,100 |
2013/02/20 | 52 | 58 | 51 | 56 | 1,705,100 |
2013/02/19 | 53 | 53 | 51 | 52 | 325,100 |
2013/02/18 | 51 | 54 | 50 | 53 | 692,700 |
2013/02/15 | 49 | 53 | 47 | 49 | 1,340,800 |
2013/02/14 | 49 | 50 | 46 | 47 | 732,500 |
2013/02/13 | 52 | 52 | 48 | 48 | 907,000 |
2013/02/12 | 55 | 55 | 51 | 52 | 1,291,200 |
2013/02/08 | 56 | 68 | 52 | 52 | 11,497,900 |
2013/02/07 | 47 | 48 | 46 | 48 | 374,100 |
2013/02/06 | 47 | 47 | 46 | 46 | 254,100 |
2013/02/05 | 48 | 48 | 46 | 46 | 287,900 |
2013/02/04 | 46 | 49 | 46 | 48 | 326,100 |
2013/02/01 | 47 | 47 | 46 | 46 | 64,100 |
2013/01/31 | 48 | 48 | 46 | 47 | 250,400 |
2013/01/30 | 48 | 49 | 47 | 49 | 560,600 |
2013/01/29 | 46 | 48 | 46 | 48 | 575,000 |
2013/01/28 | 47 | 47 | 45 | 45 | 308,900 |
2013/01/25 | 45 | 46 | 44 | 46 | 125,500 |
2013/01/24 | 45 | 45 | 44 | 44 | 59,000 |
2013/01/23 | 45 | 46 | 44 | 44 | 189,500 |
2013/01/22 | 46 | 46 | 45 | 45 | 203,200 |
2013/01/21 | 46 | 46 | 44 | 46 | 236,200 |
2013/01/18 | 46 | 46 | 44 | 44 | 160,800 |
2013/01/17 | 46 | 47 | 45 | 45 | 459,000 |
2013/01/16 | 47 | 47 | 45 | 46 | 222,700 |
2013/01/15 | 46 | 47 | 45 | 46 | 297,800 |
2013/01/11 | 48 | 48 | 45 | 47 | 417,500 |
2013/01/10 | 46 | 48 | 46 | 48 | 356,900 |
2013/01/09 | 45 | 46 | 43 | 46 | 276,100 |
2013/01/08 | 43 | 45 | 43 | 45 | 298,300 |
2013/01/07 | 43 | 43 | 42 | 43 | 92,700 |
2013/01/04 | 42 | 43 | 41 | 43 | 336,300 |