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 |
---|---|---|---|---|---|
2020/12/30 | 174 | 177 | 172 | 176 | 449,100 |
2020/12/29 | 178 | 180 | 176 | 179 | 636,600 |
2020/12/28 | 172 | 180 | 170 | 174 | 1,001,500 |
2020/12/25 | 175 | 180 | 167 | 170 | 1,199,000 |
2020/12/24 | 157 | 177 | 157 | 175 | 2,914,400 |
2020/12/23 | 155 | 163 | 153 | 159 | 1,552,600 |
2020/12/22 | 166 | 173 | 157 | 159 | 2,272,100 |
2020/12/21 | 197 | 199 | 172 | 174 | 2,826,200 |
2020/12/18 | 205 | 210 | 198 | 198 | 897,500 |
2020/12/17 | 199 | 212 | 197 | 207 | 1,824,200 |
2020/12/16 | 215 | 217 | 198 | 203 | 2,399,200 |
2020/12/15 | 234 | 236 | 204 | 215 | 3,253,900 |
2020/12/14 | 230 | 238 | 222 | 228 | 2,502,300 |
2020/12/11 | 218 | 235 | 217 | 233 | 4,388,000 |
2020/12/10 | 210 | 223 | 205 | 219 | 3,169,900 |
2020/12/09 | 200 | 207 | 192 | 203 | 1,676,000 |
2020/12/08 | 214 | 228 | 193 | 200 | 5,019,700 |
2020/12/07 | 214 | 233 | 204 | 212 | 8,930,200 |
2020/12/04 | 187 | 204 | 180 | 191 | 2,879,200 |
2020/12/03 | 182 | 185 | 165 | 183 | 2,602,200 |
2020/12/02 | 182 | 218 | 181 | 182 | 8,198,000 |
2020/12/01 | 168 | 180 | 166 | 178 | 1,559,600 |
2020/11/30 | 167 | 170 | 165 | 169 | 545,300 |
2020/11/27 | 161 | 168 | 161 | 167 | 463,400 |
2020/11/26 | 162 | 167 | 160 | 162 | 776,800 |
2020/11/25 | 150 | 165 | 148 | 164 | 2,358,000 |
2020/11/24 | 146 | 152 | 146 | 149 | 605,600 |
2020/11/20 | 144 | 146 | 142 | 145 | 138,900 |
2020/11/19 | 146 | 147 | 141 | 144 | 421,800 |
2020/11/18 | 145 | 149 | 139 | 148 | 461,100 |
2020/11/17 | 150 | 150 | 145 | 145 | 266,800 |
2020/11/16 | 152 | 153 | 145 | 147 | 566,000 |
2020/11/13 | 147 | 150 | 144 | 150 | 625,400 |
2020/11/12 | 142 | 153 | 140 | 150 | 1,489,200 |
2020/11/11 | 136 | 142 | 136 | 141 | 319,900 |
2020/11/10 | 145 | 145 | 136 | 136 | 497,300 |
2020/11/09 | 142 | 147 | 138 | 142 | 893,400 |
2020/11/06 | 137 | 140 | 133 | 140 | 281,400 |
2020/11/05 | 137 | 141 | 134 | 135 | 433,700 |
2020/11/04 | 135 | 140 | 134 | 136 | 291,000 |
2020/11/02 | 129 | 137 | 129 | 131 | 287,700 |
2020/10/30 | 134 | 137 | 130 | 131 | 374,500 |
2020/10/29 | 131 | 138 | 129 | 136 | 390,300 |
2020/10/28 | 141 | 142 | 133 | 136 | 624,600 |
2020/10/27 | 133 | 143 | 130 | 142 | 1,816,700 |
2020/10/26 | 128 | 132 | 127 | 130 | 273,900 |
2020/10/23 | 125 | 129 | 124 | 126 | 276,900 |
2020/10/22 | 132 | 132 | 125 | 126 | 488,200 |
2020/10/21 | 135 | 138 | 129 | 132 | 774,100 |
2020/10/20 | 155 | 157 | 131 | 134 | 4,045,000 |
2020/10/19 | 126 | 128 | 126 | 127 | 105,200 |
2020/10/16 | 130 | 130 | 124 | 127 | 218,400 |
2020/10/15 | 129 | 135 | 128 | 130 | 463,500 |
2020/10/14 | 126 | 130 | 124 | 129 | 505,000 |
2020/10/13 | 129 | 141 | 123 | 127 | 3,358,600 |
2020/10/12 | 117 | 124 | 117 | 123 | 319,800 |
2020/10/09 | 119 | 119 | 117 | 118 | 77,700 |
2020/10/08 | 118 | 120 | 118 | 119 | 84,000 |
2020/10/07 | 117 | 119 | 117 | 119 | 31,700 |
2020/10/06 | 119 | 119 | 118 | 118 | 26,700 |
2020/10/05 | 119 | 119 | 117 | 119 | 58,200 |
2020/10/02 | 117 | 120 | 117 | 119 | 121,100 |
2020/09/30 | 119 | 120 | 117 | 118 | 125,300 |
2020/09/29 | 122 | 122 | 116 | 119 | 257,400 |
2020/09/28 | 124 | 124 | 121 | 121 | 125,000 |
2020/09/25 | 119 | 124 | 119 | 124 | 310,100 |
2020/09/24 | 123 | 123 | 118 | 119 | 477,400 |
2020/09/23 | 119 | 124 | 118 | 123 | 251,800 |
2020/09/18 | 124 | 125 | 119 | 121 | 539,600 |
2020/09/17 | 117 | 132 | 114 | 125 | 2,871,500 |
2020/09/16 | 114 | 127 | 112 | 114 | 1,393,000 |
2020/09/15 | 112 | 113 | 109 | 112 | 114,900 |
2020/09/14 | 113 | 113 | 109 | 109 | 104,600 |
2020/09/11 | 112 | 114 | 109 | 112 | 300,200 |
2020/09/10 | 112 | 119 | 109 | 114 | 843,300 |
2020/09/09 | 101 | 116 | 101 | 116 | 1,369,900 |
2020/09/08 | 100 | 101 | 100 | 101 | 37,700 |
2020/09/07 | 102 | 102 | 100 | 100 | 31,600 |
2020/09/04 | 100 | 102 | 100 | 101 | 47,100 |
2020/09/03 | 102 | 103 | 100 | 100 | 49,300 |
2020/09/02 | 103 | 103 | 101 | 102 | 41,300 |
2020/09/01 | 102 | 103 | 101 | 103 | 21,500 |
2020/08/31 | 100 | 102 | 100 | 102 | 19,500 |
2020/08/28 | 103 | 103 | 100 | 100 | 131,600 |
2020/08/27 | 102 | 103 | 102 | 103 | 21,700 |
2020/08/26 | 103 | 104 | 102 | 102 | 58,300 |
2020/08/25 | 104 | 105 | 102 | 102 | 101,800 |
2020/08/24 | 102 | 105 | 102 | 104 | 95,500 |
2020/08/21 | 104 | 106 | 102 | 102 | 65,700 |
2020/08/20 | 106 | 107 | 103 | 104 | 67,800 |
2020/08/19 | 105 | 107 | 104 | 106 | 49,500 |
2020/08/18 | 107 | 107 | 104 | 107 | 83,800 |
2020/08/17 | 106 | 107 | 104 | 107 | 145,100 |
2020/08/14 | 104 | 104 | 102 | 104 | 57,400 |
2020/08/13 | 102 | 104 | 102 | 103 | 58,800 |
2020/08/12 | 103 | 103 | 101 | 101 | 53,300 |
2020/08/11 | 102 | 104 | 101 | 102 | 122,000 |
2020/08/07 | 101 | 103 | 99 | 103 | 93,000 |
2020/08/06 | 103 | 103 | 99 | 100 | 112,500 |
2020/08/05 | 103 | 103 | 101 | 102 | 26,700 |
2020/08/04 | 101 | 103 | 100 | 101 | 19,500 |
2020/08/03 | 100 | 102 | 100 | 101 | 34,600 |
2020/07/31 | 102 | 102 | 100 | 101 | 85,400 |
2020/07/30 | 102 | 104 | 102 | 103 | 46,500 |
2020/07/29 | 101 | 103 | 101 | 102 | 21,300 |
2020/07/28 | 102 | 104 | 101 | 101 | 53,500 |
2020/07/27 | 103 | 103 | 100 | 101 | 90,500 |
2020/07/22 | 106 | 106 | 103 | 103 | 70,700 |
2020/07/21 | 102 | 105 | 102 | 104 | 40,100 |
2020/07/20 | 105 | 105 | 101 | 102 | 52,900 |
2020/07/17 | 106 | 106 | 103 | 104 | 54,800 |
2020/07/16 | 106 | 106 | 104 | 104 | 37,200 |
2020/07/15 | 106 | 107 | 105 | 106 | 49,400 |
2020/07/14 | 106 | 107 | 104 | 106 | 48,900 |
2020/07/13 | 105 | 106 | 103 | 105 | 63,900 |
2020/07/10 | 106 | 106 | 104 | 104 | 38,300 |
2020/07/09 | 107 | 108 | 103 | 107 | 75,000 |
2020/07/08 | 105 | 107 | 103 | 106 | 67,400 |
2020/07/07 | 104 | 109 | 103 | 106 | 151,900 |
2020/07/06 | 102 | 106 | 101 | 103 | 69,000 |
2020/07/03 | 102 | 105 | 100 | 102 | 143,400 |
2020/07/02 | 106 | 106 | 101 | 101 | 182,500 |
2020/07/01 | 112 | 112 | 106 | 106 | 88,300 |
2020/06/30 | 109 | 114 | 109 | 110 | 220,400 |
2020/06/29 | 103 | 110 | 103 | 110 | 173,500 |
2020/06/26 | 106 | 108 | 104 | 104 | 68,100 |
2020/06/25 | 106 | 107 | 104 | 104 | 90,000 |
2020/06/24 | 108 | 109 | 105 | 107 | 95,300 |
2020/06/23 | 109 | 110 | 106 | 109 | 76,300 |
2020/06/22 | 110 | 110 | 108 | 108 | 23,800 |
2020/06/19 | 110 | 111 | 107 | 109 | 75,100 |
2020/06/18 | 110 | 110 | 107 | 110 | 60,600 |
2020/06/17 | 106 | 110 | 105 | 110 | 51,300 |
2020/06/16 | 106 | 108 | 105 | 106 | 79,700 |
2020/06/15 | 108 | 109 | 103 | 106 | 109,100 |
2020/06/12 | 103 | 106 | 102 | 105 | 148,300 |
2020/06/11 | 111 | 112 | 107 | 108 | 186,400 |
2020/06/10 | 111 | 113 | 110 | 112 | 119,600 |
2020/06/09 | 114 | 115 | 110 | 112 | 217,600 |
2020/06/08 | 107 | 117 | 107 | 113 | 804,400 |
2020/06/05 | 105 | 109 | 103 | 106 | 326,300 |
2020/06/04 | 103 | 107 | 102 | 105 | 324,900 |
2020/06/03 | 102 | 104 | 101 | 101 | 83,300 |
2020/06/02 | 100 | 104 | 100 | 102 | 230,300 |
2020/06/01 | 98 | 100 | 98 | 99 | 106,500 |
2020/05/29 | 99 | 99 | 97 | 99 | 84,300 |
2020/05/28 | 100 | 100 | 97 | 99 | 49,900 |
2020/05/27 | 98 | 100 | 98 | 100 | 53,000 |
2020/05/26 | 101 | 101 | 97 | 98 | 83,300 |
2020/05/25 | 102 | 102 | 99 | 100 | 77,800 |
2020/05/22 | 97 | 101 | 96 | 99 | 94,800 |
2020/05/21 | 96 | 98 | 95 | 96 | 82,100 |
2020/05/20 | 95 | 96 | 94 | 94 | 115,600 |
2020/05/19 | 99 | 99 | 94 | 96 | 151,800 |
2020/05/18 | 102 | 102 | 97 | 98 | 188,800 |
2020/05/15 | 106 | 106 | 101 | 103 | 109,000 |
2020/05/14 | 105 | 106 | 103 | 103 | 225,900 |
2020/05/13 | 109 | 110 | 104 | 107 | 324,400 |
2020/05/12 | 107 | 112 | 102 | 112 | 1,234,600 |
2020/05/11 | 100 | 112 | 97 | 112 | 4,600,100 |
2020/05/08 | 80 | 82 | 80 | 82 | 50,900 |
2020/05/07 | 82 | 82 | 80 | 80 | 60,300 |
2020/05/01 | 82 | 82 | 80 | 81 | 62,600 |
2020/04/30 | 82 | 84 | 82 | 82 | 62,400 |
2020/04/28 | 81 | 82 | 80 | 82 | 38,100 |
2020/04/27 | 81 | 81 | 79 | 81 | 72,600 |
2020/04/24 | 80 | 81 | 79 | 79 | 69,000 |
2020/04/23 | 80 | 81 | 78 | 81 | 117,000 |
2020/04/22 | 78 | 79 | 76 | 79 | 66,900 |
2020/04/21 | 83 | 83 | 78 | 78 | 271,100 |
2020/04/20 | 81 | 83 | 81 | 83 | 99,500 |
2020/04/17 | 83 | 84 | 78 | 82 | 214,300 |
2020/04/16 | 80 | 86 | 79 | 81 | 282,800 |
2020/04/15 | 78 | 80 | 77 | 80 | 100,300 |
2020/04/14 | 75 | 78 | 75 | 78 | 84,000 |
2020/04/13 | 77 | 77 | 75 | 75 | 63,000 |
2020/04/10 | 75 | 77 | 73 | 77 | 143,600 |
2020/04/09 | 77 | 78 | 75 | 77 | 48,700 |
2020/04/08 | 74 | 77 | 73 | 75 | 70,300 |
2020/04/07 | 74 | 76 | 73 | 75 | 71,900 |
2020/04/06 | 71 | 73 | 70 | 72 | 92,700 |
2020/04/03 | 76 | 76 | 71 | 71 | 216,400 |
2020/04/02 | 75 | 77 | 74 | 75 | 76,300 |
2020/04/01 | 77 | 77 | 75 | 75 | 57,900 |
2020/03/31 | 79 | 80 | 76 | 77 | 173,400 |
2020/03/30 | 80 | 81 | 78 | 80 | 91,000 |
2020/03/27 | 88 | 88 | 83 | 84 | 96,000 |
2020/03/26 | 87 | 87 | 84 | 86 | 53,400 |
2020/03/25 | 86 | 88 | 86 | 87 | 126,800 |
2020/03/24 | 79 | 84 | 79 | 83 | 155,600 |
2020/03/23 | 77 | 83 | 74 | 81 | 152,500 |
2020/03/19 | 80 | 82 | 77 | 80 | 79,100 |
2020/03/18 | 79 | 81 | 78 | 79 | 76,100 |
2020/03/17 | 73 | 78 | 72 | 76 | 195,300 |
2020/03/16 | 83 | 84 | 77 | 80 | 118,800 |
2020/03/13 | 75 | 77 | 72 | 77 | 303,900 |
2020/03/12 | 80 | 83 | 80 | 81 | 145,100 |
2020/03/11 | 87 | 90 | 84 | 84 | 151,800 |
2020/03/10 | 80 | 86 | 77 | 86 | 557,600 |
2020/03/09 | 92 | 92 | 86 | 87 | 259,700 |
2020/03/06 | 97 | 97 | 93 | 94 | 82,000 |
2020/03/05 | 99 | 99 | 97 | 98 | 17,600 |
2020/03/04 | 96 | 99 | 95 | 99 | 38,700 |
2020/03/03 | 99 | 101 | 95 | 97 | 215,000 |
2020/03/02 | 91 | 99 | 91 | 98 | 178,500 |
2020/02/28 | 97 | 98 | 92 | 93 | 352,000 |
2020/02/27 | 103 | 104 | 98 | 101 | 225,600 |
2020/02/26 | 102 | 104 | 101 | 103 | 85,000 |
2020/02/25 | 100 | 105 | 100 | 104 | 156,900 |
2020/02/21 | 110 | 110 | 107 | 108 | 105,300 |
2020/02/20 | 109 | 113 | 109 | 110 | 61,000 |
2020/02/19 | 110 | 111 | 109 | 109 | 38,000 |
2020/02/18 | 111 | 111 | 109 | 110 | 107,400 |
2020/02/17 | 113 | 113 | 110 | 111 | 75,700 |
2020/02/14 | 112 | 113 | 112 | 112 | 14,000 |
2020/02/13 | 114 | 114 | 112 | 113 | 33,200 |
2020/02/12 | 114 | 114 | 112 | 113 | 51,700 |
2020/02/10 | 113 | 114 | 113 | 113 | 45,400 |
2020/02/07 | 113 | 118 | 112 | 117 | 135,900 |
2020/02/06 | 113 | 114 | 113 | 113 | 24,700 |
2020/02/05 | 113 | 114 | 112 | 113 | 68,100 |
2020/02/04 | 112 | 113 | 111 | 112 | 61,800 |
2020/02/03 | 114 | 115 | 112 | 112 | 73,500 |
2020/01/31 | 115 | 117 | 115 | 115 | 55,500 |
2020/01/30 | 118 | 119 | 114 | 116 | 162,100 |
2020/01/29 | 118 | 119 | 118 | 118 | 17,200 |
2020/01/28 | 118 | 120 | 117 | 118 | 44,400 |
2020/01/27 | 119 | 120 | 118 | 119 | 58,400 |
2020/01/24 | 122 | 122 | 120 | 120 | 38,800 |
2020/01/23 | 121 | 122 | 121 | 121 | 34,900 |
2020/01/22 | 121 | 123 | 120 | 121 | 54,000 |
2020/01/21 | 123 | 124 | 121 | 121 | 61,900 |
2020/01/20 | 123 | 125 | 122 | 123 | 82,800 |
2020/01/17 | 125 | 125 | 122 | 122 | 101,500 |
2020/01/16 | 123 | 125 | 123 | 125 | 138,400 |
2020/01/15 | 122 | 122 | 120 | 122 | 38,300 |
2020/01/14 | 121 | 122 | 120 | 120 | 76,400 |
2020/01/10 | 118 | 120 | 117 | 120 | 72,400 |
2020/01/09 | 117 | 120 | 116 | 117 | 84,600 |
2020/01/08 | 118 | 118 | 115 | 115 | 50,300 |
2020/01/07 | 118 | 119 | 118 | 118 | 52,600 |
2020/01/06 | 116 | 118 | 115 | 118 | 61,200 |