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 |
---|---|---|---|---|---|
2019/12/30 | 116 | 118 | 115 | 116 | 83,400 |
2019/12/27 | 116 | 118 | 116 | 116 | 74,800 |
2019/12/26 | 116 | 118 | 115 | 117 | 113,200 |
2019/12/25 | 116 | 125 | 114 | 116 | 617,000 |
2019/12/24 | 116 | 117 | 115 | 115 | 113,400 |
2019/12/23 | 120 | 121 | 115 | 116 | 192,100 |
2019/12/20 | 120 | 121 | 119 | 120 | 65,100 |
2019/12/19 | 120 | 121 | 120 | 120 | 88,400 |
2019/12/18 | 123 | 123 | 120 | 120 | 139,700 |
2019/12/17 | 123 | 124 | 122 | 123 | 65,800 |
2019/12/16 | 124 | 124 | 122 | 124 | 54,400 |
2019/12/13 | 124 | 124 | 122 | 122 | 89,200 |
2019/12/12 | 124 | 125 | 123 | 123 | 51,500 |
2019/12/11 | 124 | 125 | 123 | 125 | 53,400 |
2019/12/10 | 124 | 125 | 123 | 124 | 39,800 |
2019/12/09 | 124 | 125 | 123 | 123 | 46,300 |
2019/12/06 | 126 | 126 | 123 | 123 | 79,800 |
2019/12/05 | 126 | 126 | 124 | 126 | 20,900 |
2019/12/04 | 123 | 125 | 123 | 124 | 116,400 |
2019/12/03 | 126 | 126 | 124 | 125 | 67,400 |
2019/12/02 | 125 | 126 | 125 | 126 | 31,000 |
2019/11/29 | 126 | 127 | 125 | 125 | 17,300 |
2019/11/28 | 125 | 127 | 125 | 126 | 67,100 |
2019/11/27 | 125 | 128 | 124 | 126 | 175,900 |
2019/11/26 | 124 | 125 | 123 | 125 | 43,100 |
2019/11/25 | 125 | 125 | 123 | 123 | 44,100 |
2019/11/22 | 125 | 125 | 123 | 125 | 29,400 |
2019/11/21 | 126 | 126 | 122 | 125 | 105,200 |
2019/11/20 | 125 | 127 | 125 | 125 | 87,200 |
2019/11/19 | 125 | 127 | 124 | 125 | 88,600 |
2019/11/18 | 124 | 127 | 123 | 125 | 188,900 |
2019/11/15 | 124 | 124 | 122 | 122 | 114,900 |
2019/11/14 | 121 | 124 | 121 | 124 | 156,800 |
2019/11/13 | 123 | 123 | 121 | 121 | 43,300 |
2019/11/12 | 122 | 124 | 122 | 123 | 71,300 |
2019/11/11 | 123 | 124 | 122 | 122 | 15,000 |
2019/11/08 | 122 | 124 | 122 | 124 | 51,000 |
2019/11/07 | 122 | 124 | 121 | 121 | 55,500 |
2019/11/06 | 124 | 124 | 121 | 123 | 167,500 |
2019/11/05 | 127 | 128 | 124 | 124 | 262,400 |
2019/11/01 | 126 | 130 | 124 | 130 | 247,000 |
2019/10/31 | 125 | 126 | 123 | 126 | 125,100 |
2019/10/30 | 123 | 124 | 122 | 124 | 48,100 |
2019/10/29 | 125 | 126 | 123 | 123 | 121,300 |
2019/10/28 | 123 | 125 | 123 | 125 | 66,000 |
2019/10/25 | 122 | 123 | 122 | 123 | 51,200 |
2019/10/24 | 123 | 124 | 122 | 122 | 75,000 |
2019/10/23 | 124 | 124 | 122 | 122 | 72,200 |
2019/10/21 | 123 | 124 | 122 | 124 | 49,600 |
2019/10/18 | 123 | 125 | 123 | 123 | 46,500 |
2019/10/17 | 124 | 125 | 122 | 122 | 102,000 |
2019/10/16 | 125 | 125 | 123 | 124 | 117,600 |
2019/10/15 | 125 | 125 | 122 | 125 | 70,900 |
2019/10/11 | 123 | 124 | 121 | 123 | 104,700 |
2019/10/10 | 121 | 123 | 120 | 123 | 97,100 |
2019/10/09 | 124 | 124 | 121 | 123 | 80,000 |
2019/10/08 | 122 | 124 | 122 | 124 | 68,100 |
2019/10/07 | 123 | 124 | 120 | 124 | 207,600 |
2019/10/04 | 122 | 125 | 122 | 123 | 121,100 |
2019/10/03 | 123 | 124 | 121 | 124 | 90,500 |
2019/10/02 | 121 | 126 | 121 | 124 | 130,900 |
2019/10/01 | 122 | 123 | 120 | 120 | 89,400 |
2019/09/30 | 122 | 125 | 121 | 122 | 201,100 |
2019/09/27 | 126 | 127 | 122 | 122 | 283,800 |
2019/09/26 | 125 | 129 | 123 | 127 | 381,900 |
2019/09/25 | 125 | 132 | 120 | 123 | 1,272,800 |
2019/09/24 | 115 | 135 | 114 | 123 | 3,995,300 |
2019/09/20 | 113 | 113 | 111 | 112 | 60,900 |
2019/09/19 | 112 | 114 | 111 | 114 | 79,000 |
2019/09/18 | 115 | 115 | 111 | 111 | 49,700 |
2019/09/17 | 114 | 115 | 113 | 114 | 101,800 |
2019/09/13 | 112 | 113 | 111 | 112 | 70,700 |
2019/09/12 | 114 | 114 | 112 | 112 | 77,600 |
2019/09/11 | 111 | 113 | 110 | 113 | 68,000 |
2019/09/10 | 109 | 111 | 108 | 110 | 91,400 |
2019/09/09 | 107 | 109 | 106 | 108 | 60,900 |
2019/09/06 | 110 | 110 | 106 | 107 | 77,000 |
2019/09/05 | 108 | 110 | 108 | 108 | 55,200 |
2019/09/04 | 109 | 109 | 107 | 107 | 60,000 |
2019/09/03 | 109 | 110 | 108 | 109 | 46,200 |
2019/09/02 | 111 | 112 | 109 | 111 | 16,000 |
2019/08/30 | 110 | 111 | 110 | 110 | 28,300 |
2019/08/29 | 113 | 114 | 109 | 110 | 65,900 |
2019/08/28 | 115 | 115 | 113 | 113 | 15,200 |
2019/08/27 | 115 | 116 | 114 | 116 | 50,800 |
2019/08/26 | 116 | 117 | 112 | 117 | 41,900 |
2019/08/23 | 116 | 118 | 114 | 118 | 12,700 |
2019/08/22 | 117 | 117 | 113 | 116 | 26,700 |
2019/08/21 | 116 | 117 | 115 | 117 | 18,200 |
2019/08/20 | 112 | 119 | 112 | 117 | 71,400 |
2019/08/19 | 112 | 113 | 112 | 112 | 12,300 |
2019/08/16 | 111 | 113 | 111 | 113 | 17,600 |
2019/08/15 | 112 | 113 | 111 | 112 | 35,000 |
2019/08/14 | 112 | 114 | 109 | 113 | 58,200 |
2019/08/13 | 113 | 114 | 110 | 112 | 36,000 |
2019/08/09 | 115 | 116 | 114 | 116 | 26,000 |
2019/08/08 | 116 | 116 | 113 | 115 | 27,800 |
2019/08/07 | 116 | 116 | 115 | 116 | 44,700 |
2019/08/06 | 115 | 117 | 112 | 117 | 47,300 |
2019/08/05 | 115 | 119 | 115 | 117 | 95,100 |
2019/08/02 | 120 | 121 | 118 | 121 | 54,600 |
2019/08/01 | 120 | 120 | 119 | 119 | 70,300 |
2019/07/31 | 121 | 122 | 120 | 120 | 24,300 |
2019/07/30 | 122 | 122 | 120 | 122 | 17,800 |
2019/07/29 | 121 | 122 | 121 | 121 | 20,200 |
2019/07/26 | 122 | 122 | 121 | 121 | 22,500 |
2019/07/25 | 122 | 122 | 121 | 122 | 32,600 |
2019/07/24 | 121 | 122 | 120 | 122 | 30,000 |
2019/07/23 | 122 | 123 | 120 | 121 | 31,500 |
2019/07/22 | 121 | 122 | 120 | 122 | 21,300 |
2019/07/19 | 119 | 122 | 119 | 121 | 63,800 |
2019/07/18 | 121 | 123 | 120 | 120 | 73,900 |
2019/07/17 | 120 | 123 | 120 | 121 | 73,300 |
2019/07/16 | 124 | 125 | 120 | 120 | 215,600 |
2019/07/12 | 121 | 124 | 119 | 124 | 187,900 |
2019/07/11 | 120 | 121 | 120 | 121 | 79,000 |
2019/07/10 | 120 | 120 | 119 | 120 | 39,400 |
2019/07/09 | 121 | 121 | 118 | 120 | 16,800 |
2019/07/08 | 120 | 121 | 118 | 120 | 30,200 |
2019/07/05 | 120 | 120 | 118 | 119 | 83,900 |
2019/07/04 | 117 | 120 | 117 | 119 | 48,200 |
2019/07/03 | 120 | 120 | 116 | 116 | 87,600 |
2019/07/02 | 120 | 121 | 119 | 119 | 48,400 |
2019/07/01 | 120 | 121 | 117 | 120 | 99,700 |
2019/06/28 | 118 | 120 | 116 | 116 | 103,900 |
2019/06/27 | 114 | 121 | 114 | 118 | 178,500 |
2019/06/26 | 113 | 114 | 112 | 113 | 58,600 |
2019/06/25 | 115 | 116 | 110 | 113 | 109,000 |
2019/06/24 | 114 | 117 | 113 | 116 | 55,600 |
2019/06/21 | 117 | 118 | 113 | 113 | 98,900 |
2019/06/20 | 118 | 120 | 114 | 116 | 251,400 |
2019/06/19 | 109 | 116 | 109 | 114 | 207,400 |
2019/06/18 | 111 | 111 | 109 | 110 | 47,600 |
2019/06/17 | 112 | 113 | 109 | 110 | 93,700 |
2019/06/14 | 110 | 112 | 110 | 110 | 74,500 |
2019/06/13 | 110 | 111 | 108 | 109 | 48,900 |
2019/06/12 | 111 | 111 | 109 | 109 | 95,000 |
2019/06/11 | 109 | 110 | 107 | 110 | 72,500 |
2019/06/10 | 107 | 108 | 105 | 107 | 79,400 |
2019/06/07 | 104 | 109 | 104 | 105 | 128,100 |
2019/06/06 | 103 | 105 | 102 | 102 | 84,600 |
2019/06/05 | 106 | 106 | 103 | 103 | 294,000 |
2019/06/04 | 104 | 105 | 102 | 105 | 26,600 |
2019/06/03 | 103 | 105 | 102 | 105 | 55,000 |
2019/05/31 | 105 | 105 | 103 | 104 | 38,300 |
2019/05/30 | 105 | 106 | 103 | 104 | 46,500 |
2019/05/29 | 104 | 108 | 103 | 105 | 66,200 |
2019/05/28 | 105 | 107 | 105 | 105 | 86,300 |
2019/05/27 | 110 | 111 | 104 | 104 | 235,300 |
2019/05/24 | 102 | 104 | 102 | 102 | 22,300 |
2019/05/23 | 103 | 105 | 102 | 103 | 65,600 |
2019/05/22 | 104 | 105 | 101 | 104 | 144,300 |
2019/05/21 | 103 | 105 | 103 | 103 | 30,100 |
2019/05/20 | 108 | 108 | 103 | 104 | 80,800 |
2019/05/17 | 107 | 109 | 107 | 107 | 41,100 |
2019/05/16 | 109 | 113 | 105 | 105 | 99,900 |
2019/05/15 | 109 | 109 | 105 | 108 | 50,300 |
2019/05/14 | 104 | 109 | 99 | 108 | 172,700 |
2019/05/13 | 106 | 110 | 105 | 109 | 122,600 |
2019/05/10 | 110 | 111 | 107 | 107 | 66,700 |
2019/05/09 | 113 | 114 | 109 | 109 | 119,000 |
2019/05/08 | 119 | 119 | 110 | 111 | 97,900 |
2019/05/07 | 119 | 120 | 117 | 120 | 97,700 |
2019/04/26 | 118 | 119 | 116 | 118 | 39,000 |
2019/04/25 | 116 | 118 | 115 | 117 | 21,400 |
2019/04/24 | 113 | 117 | 113 | 115 | 40,400 |
2019/04/23 | 117 | 117 | 112 | 113 | 89,900 |
2019/04/22 | 118 | 119 | 117 | 117 | 40,000 |
2019/04/19 | 119 | 119 | 118 | 119 | 29,800 |
2019/04/18 | 119 | 120 | 118 | 119 | 41,600 |
2019/04/17 | 120 | 120 | 118 | 118 | 75,300 |
2019/04/16 | 120 | 121 | 119 | 121 | 35,900 |
2019/04/15 | 122 | 123 | 119 | 120 | 81,800 |
2019/04/12 | 121 | 123 | 120 | 120 | 44,700 |
2019/04/11 | 121 | 123 | 120 | 122 | 87,700 |
2019/04/10 | 118 | 123 | 118 | 123 | 66,700 |
2019/04/09 | 121 | 122 | 119 | 119 | 156,800 |
2019/04/08 | 126 | 126 | 122 | 123 | 96,200 |
2019/04/05 | 126 | 126 | 124 | 126 | 128,600 |
2019/04/04 | 125 | 126 | 123 | 126 | 88,700 |
2019/04/03 | 119 | 127 | 119 | 125 | 296,800 |
2019/04/02 | 127 | 128 | 118 | 118 | 299,500 |
2019/04/01 | 123 | 127 | 123 | 126 | 257,400 |
2019/03/29 | 122 | 124 | 121 | 123 | 148,900 |
2019/03/28 | 122 | 124 | 120 | 122 | 127,400 |
2019/03/27 | 119 | 123 | 119 | 121 | 196,900 |
2019/03/26 | 118 | 123 | 118 | 119 | 224,200 |
2019/03/25 | 116 | 119 | 115 | 117 | 188,400 |
2019/03/22 | 117 | 122 | 115 | 118 | 481,500 |
2019/03/20 | 118 | 120 | 114 | 115 | 680,300 |
2019/03/19 | 112 | 119 | 111 | 118 | 311,000 |
2019/03/18 | 109 | 116 | 109 | 113 | 182,200 |
2019/03/15 | 112 | 112 | 108 | 109 | 138,700 |
2019/03/14 | 110 | 112 | 110 | 111 | 95,400 |
2019/03/13 | 105 | 113 | 105 | 111 | 430,400 |
2019/03/12 | 104 | 107 | 104 | 105 | 86,300 |
2019/03/11 | 106 | 106 | 103 | 103 | 85,200 |
2019/03/08 | 107 | 107 | 104 | 104 | 77,600 |
2019/03/07 | 112 | 112 | 108 | 108 | 106,500 |
2019/03/06 | 111 | 112 | 110 | 112 | 73,800 |
2019/03/05 | 114 | 114 | 110 | 112 | 205,800 |
2019/03/04 | 105 | 114 | 105 | 114 | 386,200 |
2019/03/01 | 105 | 107 | 105 | 105 | 47,800 |
2019/02/28 | 106 | 107 | 105 | 105 | 91,800 |
2019/02/27 | 102 | 109 | 102 | 105 | 323,100 |
2019/02/26 | 102 | 105 | 102 | 102 | 106,100 |
2019/02/25 | 102 | 104 | 101 | 101 | 105,600 |
2019/02/22 | 99 | 104 | 99 | 102 | 268,100 |
2019/02/21 | 100 | 100 | 98 | 98 | 43,000 |
2019/02/20 | 98 | 101 | 98 | 101 | 94,000 |
2019/02/19 | 98 | 98 | 97 | 98 | 73,900 |
2019/02/18 | 99 | 100 | 99 | 99 | 47,900 |
2019/02/15 | 100 | 100 | 98 | 99 | 39,900 |
2019/02/14 | 98 | 100 | 98 | 100 | 84,500 |
2019/02/13 | 100 | 100 | 99 | 99 | 68,300 |
2019/02/12 | 98 | 103 | 98 | 100 | 148,700 |
2019/02/08 | 103 | 104 | 102 | 102 | 76,600 |
2019/02/07 | 106 | 106 | 104 | 105 | 103,200 |
2019/02/06 | 105 | 106 | 104 | 105 | 15,900 |
2019/02/05 | 108 | 108 | 104 | 105 | 96,000 |
2019/02/04 | 106 | 109 | 105 | 108 | 119,000 |
2019/02/01 | 103 | 105 | 103 | 105 | 23,900 |
2019/01/31 | 104 | 104 | 103 | 103 | 74,500 |
2019/01/30 | 106 | 106 | 103 | 103 | 71,400 |
2019/01/29 | 107 | 107 | 105 | 106 | 32,900 |
2019/01/28 | 105 | 107 | 105 | 106 | 39,100 |
2019/01/25 | 105 | 106 | 104 | 106 | 49,100 |
2019/01/24 | 105 | 106 | 104 | 105 | 48,700 |
2019/01/23 | 103 | 105 | 102 | 105 | 95,100 |
2019/01/22 | 108 | 108 | 105 | 105 | 49,800 |
2019/01/21 | 108 | 109 | 107 | 108 | 58,100 |
2019/01/18 | 106 | 109 | 103 | 108 | 123,800 |
2019/01/17 | 108 | 108 | 104 | 107 | 92,300 |
2019/01/16 | 108 | 108 | 106 | 108 | 60,200 |
2019/01/15 | 107 | 109 | 106 | 108 | 122,300 |
2019/01/11 | 102 | 105 | 102 | 104 | 95,700 |
2019/01/10 | 107 | 107 | 102 | 104 | 85,400 |
2019/01/09 | 109 | 109 | 107 | 107 | 61,200 |
2019/01/08 | 109 | 111 | 108 | 108 | 148,800 |
2019/01/07 | 108 | 111 | 108 | 109 | 144,800 |
2019/01/04 | 104 | 107 | 101 | 106 | 126,200 |