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 |
---|---|---|---|---|---|
2017/12/29 | 226 | 272 | 226 | 253 | 15,272,900 |
2017/12/28 | 224 | 230 | 220 | 226 | 3,295,500 |
2017/12/27 | 210 | 225 | 210 | 225 | 3,067,900 |
2017/12/26 | 208 | 223 | 205 | 208 | 7,283,700 |
2017/12/25 | 204 | 211 | 204 | 209 | 2,152,400 |
2017/12/22 | 203 | 207 | 201 | 204 | 822,100 |
2017/12/21 | 205 | 205 | 200 | 203 | 626,000 |
2017/12/20 | 210 | 212 | 200 | 204 | 967,800 |
2017/12/19 | 197 | 210 | 197 | 208 | 1,974,000 |
2017/12/18 | 199 | 199 | 196 | 196 | 526,800 |
2017/12/15 | 200 | 200 | 197 | 197 | 452,900 |
2017/12/14 | 199 | 201 | 196 | 201 | 767,000 |
2017/12/13 | 208 | 208 | 198 | 200 | 1,334,700 |
2017/12/12 | 209 | 214 | 203 | 206 | 2,250,000 |
2017/12/11 | 196 | 211 | 195 | 207 | 4,180,200 |
2017/12/08 | 192 | 198 | 191 | 191 | 734,800 |
2017/12/07 | 187 | 194 | 186 | 191 | 837,700 |
2017/12/06 | 192 | 194 | 185 | 186 | 979,400 |
2017/12/05 | 198 | 199 | 189 | 194 | 1,328,000 |
2017/12/04 | 202 | 205 | 197 | 199 | 1,110,900 |
2017/12/01 | 203 | 208 | 196 | 198 | 1,224,300 |
2017/11/30 | 212 | 214 | 198 | 201 | 2,205,800 |
2017/11/29 | 199 | 211 | 195 | 210 | 2,521,400 |
2017/11/28 | 202 | 212 | 192 | 196 | 3,698,200 |
2017/11/27 | 205 | 230 | 203 | 205 | 8,275,800 |
2017/11/24 | 199 | 204 | 197 | 203 | 2,645,100 |
2017/11/22 | 188 | 198 | 185 | 196 | 2,221,500 |
2017/11/21 | 180 | 191 | 180 | 189 | 2,383,000 |
2017/11/20 | 182 | 183 | 179 | 180 | 566,400 |
2017/11/17 | 182 | 185 | 178 | 179 | 932,400 |
2017/11/16 | 174 | 183 | 174 | 182 | 1,740,800 |
2017/11/15 | 176 | 185 | 173 | 175 | 1,133,600 |
2017/11/14 | 187 | 187 | 177 | 177 | 1,025,800 |
2017/11/13 | 175 | 188 | 174 | 182 | 1,897,700 |
2017/11/10 | 173 | 178 | 170 | 173 | 631,300 |
2017/11/09 | 170 | 187 | 168 | 173 | 2,437,500 |
2017/11/08 | 175 | 175 | 167 | 168 | 1,182,000 |
2017/11/07 | 175 | 179 | 172 | 175 | 1,085,000 |
2017/11/06 | 188 | 189 | 178 | 178 | 1,210,800 |
2017/11/02 | 186 | 187 | 176 | 184 | 1,252,000 |
2017/11/01 | 182 | 190 | 180 | 186 | 2,232,200 |
2017/10/31 | 170 | 193 | 167 | 185 | 7,497,400 |
2017/10/30 | 176 | 176 | 164 | 170 | 2,841,300 |
2017/10/27 | 179 | 182 | 173 | 176 | 2,214,100 |
2017/10/26 | 188 | 201 | 172 | 183 | 6,959,100 |
2017/10/25 | 206 | 211 | 175 | 178 | 7,876,700 |
2017/10/24 | 216 | 233 | 201 | 212 | 8,258,500 |
2017/10/23 | 185 | 227 | 183 | 217 | 13,917,000 |
2017/10/20 | 168 | 203 | 161 | 192 | 22,560,000 |
2017/10/19 | 138 | 176 | 136 | 176 | 16,536,800 |
2017/10/18 | 125 | 134 | 124 | 130 | 2,596,500 |
2017/10/17 | 127 | 128 | 124 | 124 | 431,300 |
2017/10/16 | 129 | 134 | 125 | 126 | 2,290,400 |
2017/10/13 | 126 | 126 | 123 | 125 | 201,300 |
2017/10/12 | 124 | 127 | 123 | 126 | 456,100 |
2017/10/11 | 124 | 125 | 123 | 124 | 122,000 |
2017/10/10 | 123 | 127 | 122 | 124 | 262,000 |
2017/10/06 | 124 | 124 | 122 | 122 | 122,700 |
2017/10/05 | 125 | 125 | 123 | 123 | 99,600 |
2017/10/04 | 123 | 125 | 123 | 125 | 122,100 |
2017/10/03 | 125 | 126 | 122 | 123 | 139,300 |
2017/10/02 | 125 | 125 | 123 | 123 | 102,300 |
2017/09/29 | 123 | 124 | 123 | 123 | 112,900 |
2017/09/28 | 123 | 124 | 122 | 123 | 179,800 |
2017/09/27 | 122 | 125 | 121 | 123 | 195,300 |
2017/09/26 | 122 | 122 | 121 | 122 | 101,200 |
2017/09/25 | 122 | 123 | 121 | 122 | 92,700 |
2017/09/22 | 124 | 129 | 120 | 121 | 962,000 |
2017/09/21 | 120 | 121 | 119 | 119 | 48,400 |
2017/09/20 | 121 | 121 | 119 | 120 | 41,200 |
2017/09/19 | 120 | 122 | 119 | 119 | 108,300 |
2017/09/15 | 119 | 119 | 118 | 119 | 41,000 |
2017/09/14 | 123 | 123 | 117 | 118 | 230,400 |
2017/09/13 | 123 | 123 | 119 | 120 | 385,800 |
2017/09/12 | 117 | 120 | 117 | 119 | 189,300 |
2017/09/11 | 116 | 118 | 116 | 117 | 29,100 |
2017/09/08 | 116 | 117 | 116 | 116 | 36,300 |
2017/09/07 | 117 | 119 | 116 | 116 | 129,700 |
2017/09/06 | 115 | 117 | 115 | 117 | 63,600 |
2017/09/05 | 117 | 119 | 115 | 116 | 287,200 |
2017/09/04 | 121 | 121 | 117 | 117 | 150,900 |
2017/09/01 | 122 | 122 | 120 | 120 | 97,800 |
2017/08/31 | 119 | 123 | 119 | 121 | 215,100 |
2017/08/30 | 120 | 120 | 118 | 119 | 56,900 |
2017/08/29 | 118 | 119 | 117 | 119 | 35,600 |
2017/08/28 | 118 | 120 | 118 | 119 | 34,500 |
2017/08/25 | 120 | 120 | 118 | 120 | 36,300 |
2017/08/24 | 119 | 120 | 118 | 120 | 44,800 |
2017/08/23 | 120 | 120 | 118 | 120 | 58,200 |
2017/08/22 | 120 | 121 | 119 | 119 | 108,500 |
2017/08/21 | 118 | 119 | 117 | 119 | 151,400 |
2017/08/18 | 118 | 119 | 118 | 119 | 94,500 |
2017/08/17 | 119 | 121 | 119 | 119 | 87,300 |
2017/08/16 | 120 | 121 | 120 | 120 | 35,100 |
2017/08/15 | 118 | 121 | 118 | 119 | 180,000 |
2017/08/14 | 119 | 120 | 118 | 118 | 82,800 |
2017/08/10 | 121 | 122 | 119 | 121 | 227,300 |
2017/08/09 | 123 | 123 | 121 | 122 | 81,100 |
2017/08/08 | 124 | 124 | 122 | 122 | 156,600 |
2017/08/07 | 126 | 126 | 123 | 124 | 209,100 |
2017/08/04 | 125 | 125 | 122 | 125 | 43,500 |
2017/08/03 | 123 | 126 | 122 | 125 | 160,000 |
2017/08/02 | 122 | 123 | 120 | 123 | 294,100 |
2017/08/01 | 125 | 125 | 122 | 123 | 286,000 |
2017/07/31 | 126 | 126 | 125 | 125 | 127,300 |
2017/07/28 | 130 | 130 | 125 | 125 | 212,900 |
2017/07/27 | 126 | 130 | 126 | 129 | 312,700 |
2017/07/26 | 127 | 127 | 125 | 127 | 234,900 |
2017/07/25 | 128 | 128 | 127 | 128 | 54,400 |
2017/07/24 | 128 | 130 | 127 | 127 | 499,000 |
2017/07/21 | 123 | 128 | 123 | 127 | 431,700 |
2017/07/20 | 123 | 124 | 121 | 123 | 157,800 |
2017/07/19 | 124 | 124 | 122 | 123 | 186,000 |
2017/07/18 | 124 | 125 | 123 | 124 | 205,300 |
2017/07/14 | 124 | 125 | 124 | 124 | 128,500 |
2017/07/13 | 126 | 127 | 124 | 124 | 315,100 |
2017/07/12 | 126 | 127 | 125 | 127 | 160,700 |
2017/07/11 | 127 | 127 | 125 | 127 | 143,300 |
2017/07/10 | 125 | 127 | 125 | 126 | 223,700 |
2017/07/07 | 126 | 127 | 125 | 126 | 136,400 |
2017/07/06 | 128 | 128 | 125 | 127 | 154,500 |
2017/07/05 | 127 | 129 | 124 | 128 | 622,200 |
2017/07/04 | 128 | 128 | 124 | 124 | 254,100 |
2017/07/03 | 126 | 128 | 124 | 126 | 367,100 |
2017/06/30 | 135 | 135 | 124 | 126 | 2,607,100 |
2017/06/29 | 122 | 123 | 119 | 121 | 459,600 |
2017/06/28 | 116 | 124 | 116 | 124 | 1,039,900 |
2017/06/27 | 117 | 117 | 116 | 116 | 253,900 |
2017/06/26 | 117 | 117 | 116 | 117 | 113,500 |
2017/06/23 | 120 | 120 | 116 | 116 | 340,000 |
2017/06/22 | 117 | 119 | 117 | 119 | 169,700 |
2017/06/21 | 117 | 119 | 117 | 117 | 160,400 |
2017/06/20 | 117 | 118 | 116 | 117 | 96,000 |
2017/06/19 | 117 | 118 | 116 | 116 | 72,500 |
2017/06/16 | 117 | 118 | 116 | 116 | 47,600 |
2017/06/15 | 117 | 118 | 116 | 116 | 156,100 |
2017/06/14 | 118 | 118 | 117 | 118 | 132,400 |
2017/06/13 | 118 | 118 | 117 | 118 | 54,700 |
2017/06/12 | 117 | 118 | 116 | 118 | 208,600 |
2017/06/09 | 116 | 117 | 115 | 116 | 116,400 |
2017/06/08 | 117 | 117 | 115 | 116 | 160,000 |
2017/06/07 | 117 | 117 | 116 | 117 | 94,100 |
2017/06/06 | 118 | 119 | 116 | 116 | 157,500 |
2017/06/05 | 118 | 119 | 117 | 117 | 87,900 |
2017/06/02 | 117 | 118 | 116 | 117 | 90,500 |
2017/06/01 | 117 | 119 | 115 | 116 | 211,700 |
2017/05/31 | 118 | 118 | 115 | 117 | 137,100 |
2017/05/30 | 117 | 118 | 116 | 116 | 79,100 |
2017/05/29 | 119 | 119 | 117 | 117 | 55,100 |
2017/05/26 | 119 | 119 | 117 | 117 | 25,800 |
2017/05/25 | 120 | 120 | 118 | 118 | 113,100 |
2017/05/24 | 120 | 120 | 118 | 119 | 58,200 |
2017/05/23 | 119 | 120 | 118 | 120 | 65,300 |
2017/05/22 | 118 | 119 | 118 | 118 | 84,500 |
2017/05/19 | 117 | 118 | 116 | 117 | 65,100 |
2017/05/18 | 114 | 121 | 113 | 117 | 871,100 |
2017/05/17 | 116 | 117 | 115 | 115 | 177,200 |
2017/05/16 | 118 | 118 | 116 | 116 | 173,600 |
2017/05/15 | 117 | 118 | 116 | 118 | 150,900 |
2017/05/12 | 117 | 117 | 116 | 116 | 108,100 |
2017/05/11 | 118 | 118 | 116 | 117 | 131,000 |
2017/05/10 | 119 | 121 | 116 | 117 | 675,200 |
2017/05/09 | 119 | 123 | 118 | 122 | 324,700 |
2017/05/08 | 118 | 121 | 117 | 120 | 184,300 |
2017/05/02 | 117 | 117 | 116 | 117 | 72,000 |
2017/05/01 | 117 | 117 | 116 | 117 | 118,400 |
2017/04/28 | 119 | 119 | 116 | 116 | 111,800 |
2017/04/27 | 120 | 120 | 117 | 117 | 40,900 |
2017/04/26 | 119 | 120 | 117 | 118 | 109,700 |
2017/04/25 | 117 | 119 | 117 | 118 | 40,400 |
2017/04/24 | 118 | 119 | 117 | 117 | 45,100 |
2017/04/21 | 120 | 120 | 116 | 118 | 96,900 |
2017/04/20 | 119 | 120 | 118 | 119 | 173,100 |
2017/04/19 | 119 | 123 | 118 | 121 | 161,000 |
2017/04/18 | 116 | 119 | 116 | 119 | 44,700 |
2017/04/17 | 113 | 116 | 113 | 116 | 35,700 |
2017/04/14 | 115 | 118 | 114 | 114 | 201,900 |
2017/04/13 | 113 | 117 | 112 | 115 | 224,500 |
2017/04/12 | 120 | 120 | 113 | 114 | 318,900 |
2017/04/11 | 122 | 127 | 119 | 119 | 449,500 |
2017/04/10 | 121 | 122 | 120 | 121 | 98,500 |
2017/04/07 | 121 | 123 | 120 | 120 | 108,000 |
2017/04/06 | 124 | 124 | 118 | 121 | 250,100 |
2017/04/05 | 126 | 128 | 124 | 124 | 128,200 |
2017/04/04 | 128 | 128 | 125 | 126 | 111,100 |
2017/04/03 | 131 | 131 | 128 | 128 | 117,000 |
2017/03/31 | 131 | 132 | 130 | 130 | 123,300 |
2017/03/30 | 127 | 131 | 126 | 129 | 216,400 |
2017/03/29 | 126 | 128 | 125 | 127 | 58,700 |
2017/03/28 | 126 | 128 | 125 | 126 | 125,600 |
2017/03/27 | 127 | 128 | 126 | 127 | 115,700 |
2017/03/24 | 127 | 128 | 126 | 127 | 79,400 |
2017/03/23 | 128 | 128 | 125 | 126 | 188,000 |
2017/03/22 | 126 | 129 | 126 | 128 | 224,500 |
2017/03/21 | 130 | 130 | 129 | 130 | 133,400 |
2017/03/17 | 133 | 133 | 129 | 130 | 191,400 |
2017/03/16 | 131 | 134 | 130 | 133 | 124,700 |
2017/03/15 | 134 | 134 | 130 | 131 | 283,600 |
2017/03/14 | 133 | 134 | 133 | 133 | 72,900 |
2017/03/13 | 134 | 135 | 133 | 133 | 92,500 |
2017/03/10 | 135 | 135 | 133 | 134 | 127,400 |
2017/03/09 | 135 | 135 | 133 | 135 | 103,300 |
2017/03/08 | 135 | 135 | 133 | 133 | 132,700 |
2017/03/07 | 136 | 136 | 133 | 134 | 246,200 |
2017/03/06 | 135 | 136 | 134 | 135 | 229,700 |
2017/03/03 | 134 | 135 | 133 | 134 | 82,500 |
2017/03/02 | 135 | 135 | 134 | 134 | 56,300 |
2017/03/01 | 134 | 135 | 134 | 134 | 83,700 |
2017/02/28 | 136 | 136 | 134 | 134 | 83,500 |
2017/02/27 | 135 | 136 | 134 | 134 | 117,700 |
2017/02/24 | 136 | 136 | 134 | 136 | 106,800 |
2017/02/23 | 137 | 137 | 134 | 134 | 150,600 |
2017/02/22 | 136 | 137 | 135 | 136 | 160,400 |
2017/02/21 | 139 | 139 | 136 | 136 | 353,700 |
2017/02/20 | 134 | 138 | 133 | 138 | 750,200 |
2017/02/17 | 133 | 134 | 131 | 134 | 211,400 |
2017/02/16 | 131 | 132 | 130 | 132 | 84,100 |
2017/02/15 | 131 | 132 | 130 | 132 | 105,200 |
2017/02/14 | 132 | 132 | 129 | 129 | 221,700 |
2017/02/13 | 132 | 132 | 131 | 131 | 139,100 |
2017/02/10 | 131 | 132 | 130 | 131 | 118,300 |
2017/02/09 | 131 | 132 | 130 | 130 | 183,600 |
2017/02/08 | 131 | 133 | 131 | 131 | 73,600 |
2017/02/07 | 131 | 133 | 130 | 132 | 217,300 |
2017/02/06 | 134 | 134 | 131 | 132 | 155,800 |
2017/02/03 | 131 | 133 | 130 | 133 | 119,800 |
2017/02/02 | 132 | 132 | 130 | 131 | 72,900 |
2017/02/01 | 129 | 131 | 129 | 131 | 85,800 |
2017/01/31 | 131 | 132 | 129 | 129 | 251,700 |
2017/01/30 | 132 | 133 | 131 | 131 | 106,000 |
2017/01/27 | 132 | 133 | 131 | 133 | 153,700 |
2017/01/26 | 134 | 135 | 132 | 132 | 257,700 |
2017/01/25 | 132 | 134 | 131 | 133 | 344,300 |
2017/01/24 | 133 | 134 | 130 | 132 | 250,400 |
2017/01/23 | 130 | 133 | 130 | 131 | 378,600 |
2017/01/20 | 130 | 130 | 127 | 127 | 171,100 |
2017/01/19 | 132 | 135 | 126 | 129 | 677,200 |
2017/01/18 | 128 | 132 | 126 | 131 | 603,600 |
2017/01/17 | 140 | 148 | 129 | 130 | 4,763,900 |
2017/01/16 | 122 | 125 | 122 | 123 | 193,600 |
2017/01/13 | 122 | 126 | 122 | 125 | 110,500 |
2017/01/12 | 125 | 126 | 123 | 123 | 110,500 |
2017/01/11 | 125 | 126 | 123 | 125 | 248,900 |
2017/01/10 | 128 | 128 | 124 | 125 | 216,200 |
2017/01/06 | 126 | 128 | 124 | 126 | 227,200 |
2017/01/05 | 126 | 128 | 125 | 126 | 219,500 |
2017/01/04 | 125 | 128 | 122 | 125 | 655,300 |