6495 (株)宮入バルブ製作所 の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-08-0413513613313430,800134
2021-08-0313413713313561,100135
2021-08-0213013413013490,600134
2021-07-30134134130130152,700130
2021-07-2913213413113352,100133
2021-07-2813213313113242,900132
2021-07-2713413413113358,000133
2021-07-2613213413213426,400134
2021-07-21131133130131101,700131
2021-07-2013213313013084,000130
2021-07-1913513513213293,000132
2021-07-1613513713513587,700135
2021-07-1513913913513557,400135
2021-07-14138139137138139,400138
2021-07-1313513913513795,800137
2021-07-1213513813513578,400135
2021-07-09132135130133290,200133
2021-07-08135136133134147,900134
2021-07-07137137135135122,200135
2021-07-06139141137137166,400137
2021-07-05139140137140400,100140
2021-07-02145146141142128,600142
2021-07-01145147144145116,500145
2021-06-30145147145146109,100146
2021-06-29150150145146182,200146
2021-06-28147150147149118,000149
2021-06-2514714814714779,200147
2021-06-2414814914714768,900147
2021-06-23150150147148127,900148
2021-06-22151152148149167,100149
2021-06-21148149146146179,000146
2021-06-18151152149150106,100150
2021-06-17151152149151187,300151
2021-06-16152154151152145,900152
2021-06-15154156153153250,000153
2021-06-1415415515215279,900152
2021-06-1115615715415494,300154
2021-06-10157157154156118,700156
2021-06-09156157154155138,100155
2021-06-08151159151153307,800153
2021-06-07155155151151104,300151
2021-06-0415315515215288,000152
2021-06-03150161149153500,400153
2021-06-0214714914614970,300149
2021-06-01147149146146111,400146
2021-05-31151151147147177,600147
2021-05-28150152149150102,200150
2021-05-27153154148150203,700150
2021-05-26151154150153103,000153
2021-05-25148153146151224,100151
2021-05-2414514714514693,500146
2021-05-21147147145146119,300146
2021-05-20146148146147109,700147
2021-05-1914814914614899,100148
2021-05-18147149143148228,000148
2021-05-17153155145148307,800148
2021-05-14155156150151426,800151
2021-05-13156158153154332,000154
2021-05-12162164158160190,500160
2021-05-11166166161162168,000162
2021-05-10168169163166334,200166
2021-05-07169175169175276,500175
2021-05-06170171169169168,300169
2021-04-30165170164168166,400168
2021-04-28167168164164141,200164
2021-04-27168173164165313,000165
2021-04-26161171161163145,800163
2021-04-2316416416116273,200162
2021-04-22158164158163134,200163
2021-04-21159160156157121,100157
2021-04-20160161158159147,500159
2021-04-1916416416116171,200161
2021-04-1616616616216390,100163
2021-04-1516716716516544,800165
2021-04-14168168166166112,000166
2021-04-1316516816516763,400167
2021-04-1216416616416484,900164
2021-04-09164168163164197,500164
2021-04-0816516516316556,900165
2021-04-07163166162166108,800166
2021-04-06167167162163189,000163
2021-04-05169170166167131,400167
2021-04-0217117116816955,800169
2021-04-01170171168169167,700169
2021-03-3117017317017055,300170
2021-03-30171173167173109,100173
2021-03-29172172169169129,100169
2021-03-26171172169170122,500170
2021-03-25165171165168124,600168
2021-03-24168169163166372,000166
2021-03-23176176171171140,100171
2021-03-22175176172174260,100174
2021-03-19175176172176282,600176
2021-03-18175176172175225,300175
2021-03-17175176173173320,600173
2021-03-16170175169172471,800172
2021-03-15169170166168254,200168
2021-03-12165167163167344,700167
2021-03-11156164155162231,700162
2021-03-10158158153155313,600155
2021-03-09154159152156291,700156
2021-03-08151158151153253,300153
2021-03-05154155149151338,600151
2021-03-04157158154154281,600154
2021-03-03161161156157334,700157
2021-03-02162165160160226,500160
2021-03-01162164160161167,200161
2021-02-26162164160160368,600160
2021-02-25165166163163150,600163
2021-02-24168169163163386,700163
2021-02-22167169165167265,000167
2021-02-19169173165165413,600165
2021-02-18174176170170337,300170
2021-02-171731801701731,314,300173
2021-02-16166173166170509,400170
2021-02-15171171163167480,800167
2021-02-12171171169170247,300170
2021-02-10170173168170224,500170
2021-02-09175175167171706,100171
2021-02-08184184174175745,500175
2021-02-05176180173180563,500180
2021-02-04176176172173145,800173
2021-02-03178180172175396,900175
2021-02-02168179168178650,800178
2021-02-01160172160170483,800170
2021-01-29166167159160742,500160
2021-01-28165167163164420,200164
2021-01-27170170166166256,400166
2021-01-26172172168168302,600168
2021-01-25172174170171524,500171
2021-01-22175177173173302,800173
2021-01-21176178175176317,500176
2021-01-20182183175177526,300177
2021-01-19179184177182570,100182
2021-01-18176180171178670,800178
2021-01-151841851741771,478,800177
2021-01-141921921851871,236,300187
2021-01-131851961821911,759,700191
2021-01-121831911821831,210,200183
2021-01-08183183178182696,700182
2021-01-071791861771781,030,700178
2021-01-061771871761791,252,900179
2021-01-05167179167177969,600177
2021-01-04174176165173956,000173

分割・併合履歴 : なし