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 |
---|---|---|---|---|---|
2014/12/30 | 111 | 111 | 95 | 104 | 2,539,000 |
2014/12/29 | 113 | 114 | 111 | 112 | 363,800 |
2014/12/26 | 109 | 114 | 108 | 112 | 796,700 |
2014/12/25 | 113 | 113 | 108 | 109 | 834,000 |
2014/12/24 | 119 | 120 | 113 | 113 | 472,700 |
2014/12/22 | 116 | 118 | 113 | 115 | 369,800 |
2014/12/19 | 116 | 117 | 112 | 114 | 476,700 |
2014/12/18 | 112 | 117 | 112 | 114 | 519,500 |
2014/12/17 | 115 | 116 | 111 | 111 | 591,600 |
2014/12/16 | 119 | 120 | 115 | 116 | 512,900 |
2014/12/15 | 120 | 123 | 118 | 121 | 550,800 |
2014/12/12 | 119 | 124 | 119 | 119 | 657,100 |
2014/12/11 | 115 | 122 | 113 | 120 | 870,300 |
2014/12/10 | 118 | 120 | 116 | 117 | 848,600 |
2014/12/09 | 122 | 123 | 117 | 120 | 1,273,200 |
2014/12/08 | 125 | 129 | 123 | 124 | 1,231,100 |
2014/12/05 | 123 | 125 | 120 | 123 | 904,500 |
2014/12/04 | 134 | 135 | 123 | 125 | 2,005,000 |
2014/12/03 | 131 | 136 | 128 | 133 | 1,720,200 |
2014/12/02 | 133 | 134 | 127 | 128 | 1,976,800 |
2014/12/01 | 138 | 139 | 127 | 134 | 2,490,400 |
2014/11/28 | 137 | 145 | 134 | 136 | 3,365,800 |
2014/11/27 | 131 | 142 | 127 | 141 | 5,795,800 |
2014/11/26 | 131 | 139 | 126 | 126 | 4,269,300 |
2014/11/25 | 124 | 129 | 121 | 128 | 2,416,500 |
2014/11/21 | 126 | 132 | 116 | 119 | 4,674,900 |
2014/11/20 | 115 | 128 | 115 | 122 | 8,114,800 |
2014/11/19 | 109 | 113 | 107 | 112 | 1,445,000 |
2014/11/18 | 108 | 110 | 106 | 109 | 839,500 |
2014/11/17 | 111 | 111 | 107 | 107 | 631,800 |
2014/11/14 | 110 | 114 | 107 | 109 | 1,035,300 |
2014/11/13 | 109 | 110 | 106 | 108 | 545,100 |
2014/11/12 | 114 | 114 | 109 | 109 | 1,262,900 |
2014/11/11 | 109 | 117 | 108 | 115 | 2,660,400 |
2014/11/10 | 100 | 108 | 100 | 105 | 1,640,400 |
2014/11/07 | 113 | 116 | 109 | 114 | 899,700 |
2014/11/06 | 120 | 121 | 110 | 113 | 2,576,400 |
2014/11/05 | 104 | 118 | 103 | 117 | 4,132,600 |
2014/11/04 | 101 | 107 | 99 | 104 | 1,612,100 |
2014/10/31 | 103 | 103 | 99 | 101 | 820,400 |
2014/10/30 | 103 | 107 | 100 | 101 | 875,000 |
2014/10/29 | 101 | 103 | 99 | 102 | 503,800 |
2014/10/28 | 98 | 103 | 96 | 101 | 1,004,300 |
2014/10/27 | 104 | 105 | 99 | 100 | 879,800 |
2014/10/24 | 110 | 112 | 103 | 105 | 1,255,700 |
2014/10/23 | 110 | 111 | 107 | 107 | 1,193,400 |
2014/10/22 | 113 | 116 | 110 | 111 | 2,476,200 |
2014/10/21 | 103 | 112 | 102 | 107 | 3,388,700 |
2014/10/20 | 96 | 118 | 94 | 103 | 6,353,900 |
2014/10/17 | 92 | 93 | 90 | 91 | 1,053,200 |
2014/10/16 | 95 | 95 | 92 | 92 | 976,100 |
2014/10/15 | 101 | 101 | 96 | 96 | 1,149,900 |
2014/10/14 | 101 | 102 | 98 | 99 | 1,190,100 |
2014/10/10 | 100 | 104 | 98 | 103 | 2,172,300 |
2014/10/09 | 117 | 118 | 105 | 106 | 3,192,600 |
2014/10/08 | 116 | 121 | 105 | 109 | 5,715,200 |
2014/10/07 | 118 | 140 | 112 | 117 | 18,604,400 |
2014/10/06 | 96 | 121 | 94 | 121 | 16,822,300 |
2014/10/03 | 88 | 94 | 88 | 91 | 958,300 |
2014/10/02 | 88 | 92 | 86 | 88 | 1,324,100 |
2014/10/01 | 96 | 97 | 93 | 93 | 1,319,900 |
2014/09/30 | 100 | 104 | 95 | 96 | 2,844,500 |
2014/09/29 | 99 | 105 | 98 | 99 | 3,512,200 |
2014/09/26 | 90 | 102 | 90 | 100 | 5,342,600 |
2014/09/25 | 94 | 95 | 92 | 93 | 1,403,500 |
2014/09/24 | 93 | 98 | 91 | 96 | 2,940,400 |
2014/09/22 | 100 | 100 | 93 | 96 | 3,361,700 |
2014/09/19 | 104 | 106 | 99 | 101 | 4,088,800 |
2014/09/18 | 113 | 114 | 106 | 108 | 3,992,200 |
2014/09/17 | 115 | 115 | 104 | 108 | 5,756,900 |
2014/09/16 | 128 | 133 | 111 | 115 | 5,767,500 |
2014/09/12 | 119 | 140 | 113 | 125 | 10,302,700 |
2014/09/11 | 132 | 174 | 118 | 128 | 24,400,200 |
2014/09/10 | 129 | 129 | 118 | 129 | 9,957,400 |
2014/09/09 | 79 | 99 | 78 | 99 | 6,681,400 |
2014/09/08 | 69 | 72 | 67 | 69 | 728,100 |
2014/09/05 | 75 | 76 | 70 | 72 | 793,600 |
2014/09/04 | 78 | 78 | 74 | 76 | 650,300 |
2014/09/03 | 73 | 77 | 72 | 77 | 1,008,600 |
2014/09/02 | 74 | 74 | 70 | 71 | 337,900 |
2014/09/01 | 71 | 77 | 70 | 74 | 1,659,500 |
2014/08/29 | 65 | 76 | 64 | 70 | 2,048,000 |
2014/08/28 | 65 | 65 | 63 | 64 | 263,500 |
2014/08/27 | 64 | 65 | 63 | 65 | 203,900 |
2014/08/26 | 65 | 65 | 63 | 64 | 238,800 |
2014/08/25 | 66 | 66 | 64 | 65 | 258,100 |
2014/08/22 | 66 | 67 | 65 | 66 | 144,200 |
2014/08/21 | 65 | 67 | 65 | 66 | 280,000 |
2014/08/20 | 66 | 67 | 64 | 67 | 248,700 |
2014/08/19 | 66 | 67 | 66 | 67 | 88,600 |
2014/08/18 | 65 | 67 | 65 | 66 | 216,200 |
2014/08/15 | 67 | 67 | 61 | 64 | 1,036,500 |
2014/08/14 | 69 | 70 | 65 | 67 | 535,100 |
2014/08/13 | 71 | 72 | 69 | 70 | 145,200 |
2014/08/12 | 75 | 76 | 71 | 72 | 543,700 |
2014/08/11 | 76 | 76 | 73 | 76 | 391,100 |
2014/08/08 | 74 | 79 | 73 | 76 | 1,141,800 |
2014/08/07 | 73 | 76 | 72 | 73 | 292,900 |
2014/08/06 | 76 | 76 | 72 | 74 | 636,000 |
2014/08/05 | 76 | 78 | 72 | 76 | 831,000 |
2014/08/04 | 70 | 77 | 69 | 75 | 525,300 |
2014/08/01 | 69 | 72 | 69 | 72 | 264,700 |
2014/07/31 | 73 | 74 | 69 | 72 | 863,500 |
2014/07/30 | 77 | 77 | 72 | 73 | 652,500 |
2014/07/29 | 80 | 81 | 77 | 77 | 514,600 |
2014/07/28 | 83 | 85 | 79 | 80 | 901,900 |
2014/07/25 | 77 | 81 | 77 | 80 | 999,600 |
2014/07/24 | 75 | 77 | 74 | 77 | 243,800 |
2014/07/23 | 76 | 77 | 74 | 75 | 483,100 |
2014/07/22 | 74 | 78 | 73 | 75 | 764,600 |
2014/07/18 | 72 | 74 | 71 | 72 | 736,500 |
2014/07/17 | 73 | 77 | 72 | 76 | 849,200 |
2014/07/16 | 78 | 85 | 74 | 75 | 2,687,600 |
2014/07/15 | 79 | 79 | 71 | 78 | 1,756,100 |
2014/07/14 | 65 | 84 | 65 | 77 | 7,069,200 |
2014/07/11 | 60 | 66 | 59 | 64 | 791,700 |
2014/07/10 | 61 | 62 | 60 | 61 | 259,100 |
2014/07/09 | 61 | 63 | 59 | 61 | 1,046,900 |
2014/07/08 | 65 | 65 | 61 | 61 | 1,809,600 |
2014/07/07 | 57 | 65 | 57 | 65 | 6,255,500 |
2014/07/04 | 54 | 56 | 53 | 55 | 359,400 |
2014/07/03 | 55 | 56 | 53 | 54 | 291,600 |
2014/07/02 | 55 | 56 | 54 | 55 | 394,200 |
2014/07/01 | 52 | 55 | 52 | 54 | 482,300 |
2014/06/30 | 52 | 52 | 51 | 52 | 109,800 |
2014/06/27 | 52 | 52 | 50 | 51 | 117,800 |
2014/06/26 | 51 | 52 | 50 | 52 | 137,900 |
2014/06/25 | 51 | 51 | 50 | 51 | 110,500 |
2014/06/24 | 52 | 52 | 51 | 51 | 14,600 |
2014/06/23 | 53 | 53 | 51 | 52 | 71,400 |
2014/06/20 | 51 | 52 | 50 | 52 | 131,400 |
2014/06/19 | 51 | 51 | 50 | 51 | 151,600 |
2014/06/18 | 51 | 52 | 51 | 51 | 57,500 |
2014/06/17 | 51 | 52 | 50 | 52 | 114,200 |
2014/06/16 | 52 | 53 | 51 | 51 | 272,500 |
2014/06/13 | 48 | 51 | 48 | 51 | 190,100 |
2014/06/12 | 50 | 51 | 48 | 48 | 342,200 |
2014/06/11 | 51 | 52 | 49 | 50 | 305,600 |
2014/06/10 | 52 | 52 | 51 | 51 | 97,800 |
2014/06/09 | 52 | 53 | 51 | 51 | 155,000 |
2014/06/06 | 52 | 53 | 51 | 52 | 77,000 |
2014/06/05 | 53 | 53 | 51 | 51 | 49,500 |
2014/06/04 | 52 | 52 | 51 | 52 | 99,600 |
2014/06/03 | 54 | 54 | 51 | 52 | 168,900 |
2014/06/02 | 54 | 55 | 53 | 53 | 189,800 |
2014/05/30 | 53 | 54 | 53 | 54 | 159,000 |
2014/05/29 | 53 | 54 | 52 | 54 | 133,300 |
2014/05/28 | 53 | 55 | 52 | 55 | 200,600 |
2014/05/27 | 51 | 53 | 50 | 52 | 124,900 |
2014/05/26 | 52 | 52 | 50 | 51 | 164,500 |
2014/05/23 | 51 | 52 | 49 | 51 | 187,400 |
2014/05/22 | 50 | 52 | 49 | 51 | 186,000 |
2014/05/21 | 50 | 51 | 49 | 50 | 101,300 |
2014/05/20 | 50 | 52 | 49 | 51 | 232,400 |
2014/05/19 | 52 | 52 | 49 | 51 | 265,500 |
2014/05/16 | 50 | 53 | 49 | 51 | 519,600 |
2014/05/15 | 51 | 51 | 50 | 51 | 188,900 |
2014/05/14 | 50 | 51 | 49 | 49 | 137,200 |
2014/05/13 | 50 | 50 | 49 | 50 | 151,600 |
2014/05/12 | 52 | 54 | 48 | 50 | 980,300 |
2014/05/09 | 47 | 48 | 46 | 48 | 105,100 |
2014/05/08 | 46 | 47 | 45 | 46 | 107,900 |
2014/05/07 | 46 | 47 | 46 | 46 | 67,000 |
2014/05/02 | 45 | 46 | 45 | 45 | 73,600 |
2014/05/01 | 46 | 46 | 45 | 45 | 54,600 |
2014/04/30 | 46 | 46 | 45 | 45 | 28,700 |
2014/04/28 | 46 | 46 | 45 | 45 | 27,300 |
2014/04/25 | 46 | 47 | 45 | 46 | 14,300 |
2014/04/24 | 45 | 46 | 45 | 46 | 26,400 |
2014/04/23 | 46 | 47 | 46 | 46 | 17,600 |
2014/04/22 | 46 | 47 | 46 | 46 | 54,600 |
2014/04/21 | 46 | 47 | 46 | 46 | 19,800 |
2014/04/18 | 46 | 47 | 46 | 46 | 21,000 |
2014/04/17 | 46 | 47 | 46 | 47 | 50,800 |
2014/04/16 | 46 | 47 | 46 | 46 | 25,000 |
2014/04/15 | 47 | 47 | 45 | 46 | 66,200 |
2014/04/14 | 45 | 46 | 45 | 45 | 14,500 |
2014/04/11 | 45 | 46 | 44 | 45 | 60,600 |
2014/04/10 | 45 | 46 | 45 | 45 | 23,500 |
2014/04/09 | 45 | 46 | 44 | 45 | 101,500 |
2014/04/08 | 46 | 47 | 45 | 46 | 110,300 |
2014/04/07 | 47 | 47 | 46 | 46 | 55,900 |
2014/04/04 | 47 | 47 | 46 | 46 | 26,800 |
2014/04/03 | 48 | 48 | 46 | 47 | 107,900 |
2014/04/02 | 46 | 48 | 45 | 48 | 134,900 |
2014/04/01 | 45 | 46 | 45 | 45 | 195,700 |
2014/03/31 | 45 | 46 | 45 | 45 | 64,400 |
2014/03/28 | 45 | 46 | 44 | 45 | 91,200 |
2014/03/27 | 44 | 46 | 43 | 46 | 91,400 |
2014/03/26 | 45 | 46 | 44 | 44 | 140,200 |
2014/03/25 | 45 | 45 | 44 | 45 | 83,000 |
2014/03/24 | 45 | 46 | 44 | 45 | 132,600 |
2014/03/20 | 46 | 47 | 44 | 44 | 124,200 |
2014/03/19 | 46 | 46 | 45 | 46 | 116,000 |
2014/03/18 | 46 | 47 | 46 | 46 | 39,600 |
2014/03/17 | 47 | 47 | 46 | 47 | 52,500 |
2014/03/14 | 47 | 47 | 46 | 46 | 164,500 |
2014/03/13 | 47 | 48 | 47 | 47 | 92,100 |
2014/03/12 | 48 | 49 | 47 | 47 | 72,300 |
2014/03/11 | 48 | 49 | 47 | 48 | 42,100 |
2014/03/10 | 48 | 48 | 48 | 48 | 65,200 |
2014/03/07 | 48 | 49 | 48 | 48 | 53,900 |
2014/03/06 | 47 | 48 | 47 | 48 | 71,500 |
2014/03/05 | 48 | 48 | 47 | 48 | 98,600 |
2014/03/04 | 46 | 48 | 46 | 47 | 110,400 |
2014/03/03 | 48 | 49 | 47 | 48 | 165,500 |
2014/02/28 | 49 | 50 | 48 | 48 | 140,600 |
2014/02/27 | 49 | 49 | 48 | 48 | 69,000 |
2014/02/26 | 50 | 50 | 49 | 49 | 51,700 |
2014/02/25 | 50 | 51 | 49 | 49 | 49,300 |
2014/02/24 | 50 | 51 | 49 | 50 | 39,000 |
2014/02/21 | 50 | 50 | 49 | 50 | 28,300 |
2014/02/20 | 49 | 50 | 49 | 49 | 32,000 |
2014/02/19 | 51 | 51 | 49 | 49 | 113,800 |
2014/02/18 | 50 | 51 | 49 | 51 | 104,400 |
2014/02/17 | 51 | 51 | 49 | 50 | 72,600 |
2014/02/14 | 50 | 50 | 49 | 49 | 91,400 |
2014/02/13 | 50 | 51 | 50 | 50 | 262,600 |
2014/02/12 | 51 | 52 | 50 | 51 | 118,500 |
2014/02/10 | 51 | 51 | 50 | 50 | 107,200 |
2014/02/07 | 49 | 51 | 49 | 50 | 90,600 |
2014/02/06 | 47 | 49 | 46 | 48 | 125,400 |
2014/02/05 | 47 | 48 | 45 | 46 | 227,400 |
2014/02/04 | 46 | 47 | 45 | 45 | 471,900 |
2014/02/03 | 49 | 50 | 48 | 48 | 741,800 |
2014/01/31 | 52 | 52 | 50 | 51 | 240,800 |
2014/01/30 | 53 | 53 | 50 | 51 | 815,400 |
2014/01/29 | 54 | 55 | 54 | 55 | 88,100 |
2014/01/28 | 52 | 54 | 52 | 54 | 353,500 |
2014/01/27 | 53 | 53 | 51 | 52 | 633,300 |
2014/01/24 | 56 | 56 | 53 | 54 | 986,600 |
2014/01/23 | 55 | 58 | 55 | 57 | 956,600 |
2014/01/22 | 55 | 57 | 54 | 55 | 753,900 |
2014/01/21 | 56 | 57 | 55 | 56 | 585,400 |
2014/01/20 | 56 | 57 | 55 | 56 | 585,800 |
2014/01/17 | 56 | 56 | 54 | 55 | 510,700 |
2014/01/16 | 55 | 57 | 54 | 56 | 1,224,900 |
2014/01/15 | 53 | 54 | 52 | 54 | 340,100 |
2014/01/14 | 51 | 54 | 51 | 52 | 516,300 |
2014/01/10 | 52 | 53 | 51 | 51 | 312,000 |
2014/01/09 | 52 | 52 | 51 | 51 | 88,600 |
2014/01/08 | 51 | 52 | 51 | 52 | 161,700 |
2014/01/07 | 51 | 52 | 50 | 50 | 132,500 |
2014/01/06 | 51 | 52 | 50 | 52 | 244,500 |