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 |
---|---|---|---|---|---|
2021/12/30 | 103 | 103 | 101 | 103 | 89,000 |
2021/12/29 | 101 | 104 | 101 | 104 | 80,000 |
2021/12/28 | 102 | 102 | 98 | 101 | 446,800 |
2021/12/27 | 103 | 104 | 101 | 101 | 164,000 |
2021/12/24 | 103 | 105 | 102 | 105 | 160,500 |
2021/12/23 | 103 | 105 | 101 | 105 | 211,400 |
2021/12/22 | 102 | 103 | 101 | 103 | 263,000 |
2021/12/21 | 100 | 103 | 99 | 101 | 337,200 |
2021/12/20 | 103 | 103 | 102 | 102 | 182,200 |
2021/12/17 | 106 | 107 | 105 | 106 | 93,300 |
2021/12/16 | 109 | 110 | 105 | 106 | 242,200 |
2021/12/15 | 110 | 110 | 108 | 109 | 83,600 |
2021/12/14 | 109 | 110 | 109 | 110 | 15,600 |
2021/12/13 | 113 | 113 | 110 | 110 | 61,600 |
2021/12/10 | 111 | 112 | 111 | 112 | 54,100 |
2021/12/09 | 114 | 114 | 111 | 112 | 39,600 |
2021/12/08 | 113 | 114 | 112 | 114 | 69,600 |
2021/12/07 | 112 | 114 | 109 | 114 | 89,900 |
2021/12/06 | 112 | 112 | 109 | 111 | 69,500 |
2021/12/03 | 113 | 114 | 112 | 112 | 42,300 |
2021/12/02 | 112 | 115 | 111 | 112 | 119,200 |
2021/12/01 | 110 | 113 | 108 | 113 | 198,100 |
2021/11/30 | 112 | 115 | 110 | 111 | 95,400 |
2021/11/29 | 115 | 116 | 112 | 113 | 184,300 |
2021/11/26 | 119 | 119 | 115 | 117 | 165,400 |
2021/11/25 | 119 | 120 | 118 | 120 | 49,000 |
2021/11/24 | 121 | 121 | 119 | 119 | 62,200 |
2021/11/22 | 120 | 121 | 118 | 121 | 104,500 |
2021/11/19 | 123 | 123 | 121 | 121 | 40,200 |
2021/11/18 | 121 | 123 | 121 | 123 | 52,800 |
2021/11/17 | 121 | 122 | 121 | 121 | 50,400 |
2021/11/16 | 124 | 124 | 121 | 123 | 103,100 |
2021/11/15 | 125 | 125 | 121 | 124 | 74,500 |
2021/11/12 | 121 | 125 | 121 | 124 | 115,100 |
2021/11/11 | 121 | 122 | 121 | 122 | 14,700 |
2021/11/10 | 121 | 123 | 120 | 121 | 115,400 |
2021/11/09 | 122 | 123 | 121 | 123 | 99,400 |
2021/11/08 | 126 | 126 | 123 | 124 | 78,400 |
2021/11/05 | 127 | 128 | 124 | 128 | 102,800 |
2021/11/04 | 128 | 130 | 127 | 128 | 55,400 |
2021/11/02 | 129 | 129 | 127 | 128 | 49,200 |
2021/11/01 | 129 | 130 | 127 | 128 | 64,100 |
2021/10/29 | 127 | 129 | 127 | 127 | 31,100 |
2021/10/28 | 126 | 128 | 126 | 128 | 89,100 |
2021/10/27 | 129 | 130 | 126 | 127 | 100,000 |
2021/10/26 | 132 | 132 | 129 | 130 | 64,400 |
2021/10/25 | 134 | 134 | 127 | 131 | 134,500 |
2021/10/22 | 134 | 135 | 132 | 132 | 98,500 |
2021/10/21 | 145 | 145 | 135 | 135 | 460,200 |
2021/10/20 | 145 | 146 | 143 | 146 | 313,900 |
2021/10/19 | 136 | 145 | 135 | 144 | 528,800 |
2021/10/18 | 136 | 136 | 133 | 136 | 163,200 |
2021/10/15 | 132 | 135 | 131 | 133 | 381,400 |
2021/10/14 | 130 | 132 | 128 | 130 | 120,800 |
2021/10/13 | 126 | 132 | 126 | 130 | 267,700 |
2021/10/12 | 125 | 128 | 124 | 127 | 77,400 |
2021/10/11 | 126 | 126 | 123 | 125 | 49,500 |
2021/10/08 | 126 | 127 | 124 | 126 | 97,100 |
2021/10/07 | 123 | 127 | 122 | 125 | 268,600 |
2021/10/06 | 121 | 124 | 121 | 122 | 90,900 |
2021/10/05 | 119 | 120 | 116 | 119 | 106,600 |
2021/10/04 | 123 | 123 | 118 | 119 | 156,000 |
2021/10/01 | 123 | 125 | 122 | 122 | 89,300 |
2021/09/30 | 122 | 125 | 122 | 125 | 87,300 |
2021/09/29 | 120 | 124 | 120 | 122 | 113,000 |
2021/09/28 | 122 | 122 | 120 | 121 | 119,300 |
2021/09/27 | 123 | 124 | 121 | 121 | 92,000 |
2021/09/24 | 122 | 125 | 121 | 123 | 121,500 |
2021/09/22 | 123 | 123 | 120 | 121 | 143,000 |
2021/09/21 | 124 | 125 | 121 | 123 | 109,000 |
2021/09/17 | 125 | 126 | 124 | 125 | 59,700 |
2021/09/16 | 127 | 128 | 124 | 124 | 190,500 |
2021/09/15 | 126 | 128 | 126 | 126 | 122,800 |
2021/09/14 | 128 | 128 | 126 | 127 | 81,800 |
2021/09/13 | 125 | 128 | 125 | 126 | 71,600 |
2021/09/10 | 125 | 127 | 125 | 126 | 71,300 |
2021/09/09 | 127 | 127 | 124 | 126 | 147,300 |
2021/09/08 | 127 | 128 | 126 | 127 | 83,200 |
2021/09/07 | 130 | 130 | 127 | 127 | 128,600 |
2021/09/06 | 130 | 131 | 128 | 130 | 157,300 |
2021/09/03 | 125 | 129 | 125 | 128 | 221,100 |
2021/09/02 | 126 | 128 | 125 | 125 | 315,900 |
2021/09/01 | 126 | 126 | 123 | 123 | 270,600 |
2021/08/31 | 127 | 129 | 125 | 126 | 314,300 |
2021/08/30 | 127 | 135 | 124 | 127 | 1,219,800 |
2021/08/27 | 132 | 135 | 126 | 128 | 1,389,400 |
2021/08/26 | 154 | 164 | 133 | 137 | 7,837,800 |
2021/08/25 | 111 | 154 | 110 | 139 | 7,581,800 |
2021/08/24 | 110 | 111 | 109 | 110 | 112,700 |
2021/08/23 | 105 | 110 | 105 | 109 | 347,900 |
2021/08/20 | 108 | 110 | 106 | 106 | 194,400 |
2021/08/19 | 118 | 118 | 107 | 108 | 762,000 |
2021/08/18 | 114 | 118 | 114 | 117 | 109,600 |
2021/08/17 | 120 | 120 | 115 | 116 | 188,500 |
2021/08/16 | 125 | 125 | 120 | 120 | 119,500 |
2021/08/13 | 128 | 128 | 121 | 124 | 321,500 |
2021/08/12 | 128 | 129 | 126 | 128 | 69,400 |
2021/08/11 | 124 | 128 | 123 | 128 | 137,000 |
2021/08/10 | 125 | 128 | 124 | 124 | 222,400 |
2021/08/06 | 131 | 133 | 129 | 133 | 112,900 |
2021/08/05 | 133 | 133 | 131 | 132 | 40,000 |
2021/08/04 | 135 | 136 | 133 | 134 | 30,800 |
2021/08/03 | 134 | 137 | 133 | 135 | 61,100 |
2021/08/02 | 130 | 134 | 130 | 134 | 90,600 |
2021/07/30 | 134 | 134 | 130 | 130 | 152,700 |
2021/07/29 | 132 | 134 | 131 | 133 | 52,100 |
2021/07/28 | 132 | 133 | 131 | 132 | 42,900 |
2021/07/27 | 134 | 134 | 131 | 133 | 58,000 |
2021/07/26 | 132 | 134 | 132 | 134 | 26,400 |
2021/07/21 | 131 | 133 | 130 | 131 | 101,700 |
2021/07/20 | 132 | 133 | 130 | 130 | 84,000 |
2021/07/19 | 135 | 135 | 132 | 132 | 93,000 |
2021/07/16 | 135 | 137 | 135 | 135 | 87,700 |
2021/07/15 | 139 | 139 | 135 | 135 | 57,400 |
2021/07/14 | 138 | 139 | 137 | 138 | 139,400 |
2021/07/13 | 135 | 139 | 135 | 137 | 95,800 |
2021/07/12 | 135 | 138 | 135 | 135 | 78,400 |
2021/07/09 | 132 | 135 | 130 | 133 | 290,200 |
2021/07/08 | 135 | 136 | 133 | 134 | 147,900 |
2021/07/07 | 137 | 137 | 135 | 135 | 122,200 |
2021/07/06 | 139 | 141 | 137 | 137 | 166,400 |
2021/07/05 | 139 | 140 | 137 | 140 | 400,100 |
2021/07/02 | 145 | 146 | 141 | 142 | 128,600 |
2021/07/01 | 145 | 147 | 144 | 145 | 116,500 |
2021/06/30 | 145 | 147 | 145 | 146 | 109,100 |
2021/06/29 | 150 | 150 | 145 | 146 | 182,200 |
2021/06/28 | 147 | 150 | 147 | 149 | 118,000 |
2021/06/25 | 147 | 148 | 147 | 147 | 79,200 |
2021/06/24 | 148 | 149 | 147 | 147 | 68,900 |
2021/06/23 | 150 | 150 | 147 | 148 | 127,900 |
2021/06/22 | 151 | 152 | 148 | 149 | 167,100 |
2021/06/21 | 148 | 149 | 146 | 146 | 179,000 |
2021/06/18 | 151 | 152 | 149 | 150 | 106,100 |
2021/06/17 | 151 | 152 | 149 | 151 | 187,300 |
2021/06/16 | 152 | 154 | 151 | 152 | 145,900 |
2021/06/15 | 154 | 156 | 153 | 153 | 250,000 |
2021/06/14 | 154 | 155 | 152 | 152 | 79,900 |
2021/06/11 | 156 | 157 | 154 | 154 | 94,300 |
2021/06/10 | 157 | 157 | 154 | 156 | 118,700 |
2021/06/09 | 156 | 157 | 154 | 155 | 138,100 |
2021/06/08 | 151 | 159 | 151 | 153 | 307,800 |
2021/06/07 | 155 | 155 | 151 | 151 | 104,300 |
2021/06/04 | 153 | 155 | 152 | 152 | 88,000 |
2021/06/03 | 150 | 161 | 149 | 153 | 500,400 |
2021/06/02 | 147 | 149 | 146 | 149 | 70,300 |
2021/06/01 | 147 | 149 | 146 | 146 | 111,400 |
2021/05/31 | 151 | 151 | 147 | 147 | 177,600 |
2021/05/28 | 150 | 152 | 149 | 150 | 102,200 |
2021/05/27 | 153 | 154 | 148 | 150 | 203,700 |
2021/05/26 | 151 | 154 | 150 | 153 | 103,000 |
2021/05/25 | 148 | 153 | 146 | 151 | 224,100 |
2021/05/24 | 145 | 147 | 145 | 146 | 93,500 |
2021/05/21 | 147 | 147 | 145 | 146 | 119,300 |
2021/05/20 | 146 | 148 | 146 | 147 | 109,700 |
2021/05/19 | 148 | 149 | 146 | 148 | 99,100 |
2021/05/18 | 147 | 149 | 143 | 148 | 228,000 |
2021/05/17 | 153 | 155 | 145 | 148 | 307,800 |
2021/05/14 | 155 | 156 | 150 | 151 | 426,800 |
2021/05/13 | 156 | 158 | 153 | 154 | 332,000 |
2021/05/12 | 162 | 164 | 158 | 160 | 190,500 |
2021/05/11 | 166 | 166 | 161 | 162 | 168,000 |
2021/05/10 | 168 | 169 | 163 | 166 | 334,200 |
2021/05/07 | 169 | 175 | 169 | 175 | 276,500 |
2021/05/06 | 170 | 171 | 169 | 169 | 168,300 |
2021/04/30 | 165 | 170 | 164 | 168 | 166,400 |
2021/04/28 | 167 | 168 | 164 | 164 | 141,200 |
2021/04/27 | 168 | 173 | 164 | 165 | 313,000 |
2021/04/26 | 161 | 171 | 161 | 163 | 145,800 |
2021/04/23 | 164 | 164 | 161 | 162 | 73,200 |
2021/04/22 | 158 | 164 | 158 | 163 | 134,200 |
2021/04/21 | 159 | 160 | 156 | 157 | 121,100 |
2021/04/20 | 160 | 161 | 158 | 159 | 147,500 |
2021/04/19 | 164 | 164 | 161 | 161 | 71,200 |
2021/04/16 | 166 | 166 | 162 | 163 | 90,100 |
2021/04/15 | 167 | 167 | 165 | 165 | 44,800 |
2021/04/14 | 168 | 168 | 166 | 166 | 112,000 |
2021/04/13 | 165 | 168 | 165 | 167 | 63,400 |
2021/04/12 | 164 | 166 | 164 | 164 | 84,900 |
2021/04/09 | 164 | 168 | 163 | 164 | 197,500 |
2021/04/08 | 165 | 165 | 163 | 165 | 56,900 |
2021/04/07 | 163 | 166 | 162 | 166 | 108,800 |
2021/04/06 | 167 | 167 | 162 | 163 | 189,000 |
2021/04/05 | 169 | 170 | 166 | 167 | 131,400 |
2021/04/02 | 171 | 171 | 168 | 169 | 55,800 |
2021/04/01 | 170 | 171 | 168 | 169 | 167,700 |
2021/03/31 | 170 | 173 | 170 | 170 | 55,300 |
2021/03/30 | 171 | 173 | 167 | 173 | 109,100 |
2021/03/29 | 172 | 172 | 169 | 169 | 129,100 |
2021/03/26 | 171 | 172 | 169 | 170 | 122,500 |
2021/03/25 | 165 | 171 | 165 | 168 | 124,600 |
2021/03/24 | 168 | 169 | 163 | 166 | 372,000 |
2021/03/23 | 176 | 176 | 171 | 171 | 140,100 |
2021/03/22 | 175 | 176 | 172 | 174 | 260,100 |
2021/03/19 | 175 | 176 | 172 | 176 | 282,600 |
2021/03/18 | 175 | 176 | 172 | 175 | 225,300 |
2021/03/17 | 175 | 176 | 173 | 173 | 320,600 |
2021/03/16 | 170 | 175 | 169 | 172 | 471,800 |
2021/03/15 | 169 | 170 | 166 | 168 | 254,200 |
2021/03/12 | 165 | 167 | 163 | 167 | 344,700 |
2021/03/11 | 156 | 164 | 155 | 162 | 231,700 |
2021/03/10 | 158 | 158 | 153 | 155 | 313,600 |
2021/03/09 | 154 | 159 | 152 | 156 | 291,700 |
2021/03/08 | 151 | 158 | 151 | 153 | 253,300 |
2021/03/05 | 154 | 155 | 149 | 151 | 338,600 |
2021/03/04 | 157 | 158 | 154 | 154 | 281,600 |
2021/03/03 | 161 | 161 | 156 | 157 | 334,700 |
2021/03/02 | 162 | 165 | 160 | 160 | 226,500 |
2021/03/01 | 162 | 164 | 160 | 161 | 167,200 |
2021/02/26 | 162 | 164 | 160 | 160 | 368,600 |
2021/02/25 | 165 | 166 | 163 | 163 | 150,600 |
2021/02/24 | 168 | 169 | 163 | 163 | 386,700 |
2021/02/22 | 167 | 169 | 165 | 167 | 265,000 |
2021/02/19 | 169 | 173 | 165 | 165 | 413,600 |
2021/02/18 | 174 | 176 | 170 | 170 | 337,300 |
2021/02/17 | 173 | 180 | 170 | 173 | 1,314,300 |
2021/02/16 | 166 | 173 | 166 | 170 | 509,400 |
2021/02/15 | 171 | 171 | 163 | 167 | 480,800 |
2021/02/12 | 171 | 171 | 169 | 170 | 247,300 |
2021/02/10 | 170 | 173 | 168 | 170 | 224,500 |
2021/02/09 | 175 | 175 | 167 | 171 | 706,100 |
2021/02/08 | 184 | 184 | 174 | 175 | 745,500 |
2021/02/05 | 176 | 180 | 173 | 180 | 563,500 |
2021/02/04 | 176 | 176 | 172 | 173 | 145,800 |
2021/02/03 | 178 | 180 | 172 | 175 | 396,900 |
2021/02/02 | 168 | 179 | 168 | 178 | 650,800 |
2021/02/01 | 160 | 172 | 160 | 170 | 483,800 |
2021/01/29 | 166 | 167 | 159 | 160 | 742,500 |
2021/01/28 | 165 | 167 | 163 | 164 | 420,200 |
2021/01/27 | 170 | 170 | 166 | 166 | 256,400 |
2021/01/26 | 172 | 172 | 168 | 168 | 302,600 |
2021/01/25 | 172 | 174 | 170 | 171 | 524,500 |
2021/01/22 | 175 | 177 | 173 | 173 | 302,800 |
2021/01/21 | 176 | 178 | 175 | 176 | 317,500 |
2021/01/20 | 182 | 183 | 175 | 177 | 526,300 |
2021/01/19 | 179 | 184 | 177 | 182 | 570,100 |
2021/01/18 | 176 | 180 | 171 | 178 | 670,800 |
2021/01/15 | 184 | 185 | 174 | 177 | 1,478,800 |
2021/01/14 | 192 | 192 | 185 | 187 | 1,236,300 |
2021/01/13 | 185 | 196 | 182 | 191 | 1,759,700 |
2021/01/12 | 183 | 191 | 182 | 183 | 1,210,200 |
2021/01/08 | 183 | 183 | 178 | 182 | 696,700 |
2021/01/07 | 179 | 186 | 177 | 178 | 1,030,700 |
2021/01/06 | 177 | 187 | 176 | 179 | 1,252,900 |
2021/01/05 | 167 | 179 | 167 | 177 | 969,600 |
2021/01/04 | 174 | 176 | 165 | 173 | 956,000 |