6495 (株)宮入バルブ製作所 の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-08-1514714714514763,000147
2022-08-12148148142146114,200146
2022-08-10149149146148115,300148
2022-08-09146149144149174,000149
2022-08-0814514614414674,800146
2022-08-0514314514214545,000145
2022-08-041441441431439,600143
2022-08-0314214414114437,000144
2022-08-0214314314114117,300141
2022-08-0114314314114232,300142
2022-07-2914314414114135,500141
2022-07-2814414414214222,200142
2022-07-27144145142143101,400143
2022-07-2614414614414480,500144
2022-07-25140144140144159,100144
2022-07-2214014113714080,900140
2022-07-2114114114014013,000140
2022-07-20141142140140171,900140
2022-07-19136141136140171,800140
2022-07-1513813813513674,800136
2022-07-1413313713313668,700136
2022-07-1313313513213376,000133
2022-07-1213413413113166,900131
2022-07-1113213413113359,500133
2022-07-0813213513013166,600131
2022-07-0713513613013398,700133
2022-07-06132137131134303,800134
2022-07-0512913312913268,200132
2022-07-0413113212913037,700130
2022-07-0113213312913054,300130
2022-06-3013113112912923,500129
2022-06-2913213213013018,300130
2022-06-2812913212913225,500132
2022-06-2713313313013027,700130
2022-06-2412913212913158,300131
2022-06-2312913112812942,400129
2022-06-2213113212912938,600129
2022-06-2112713212713155,400131
2022-06-20128130122126141,800126
2022-06-17129130127128109,700128
2022-06-16134135131132110,700132
2022-06-15141141132133228,600133
2022-06-14139140136140130,600140
2022-06-1314114314014146,500141
2022-06-1014214514114278,400142
2022-06-09142145141142152,800142
2022-06-08136143136142199,500142
2022-06-07138140136136294,300136
2022-06-06138139136138116,500138
2022-06-0313813913613987,400139
2022-06-02136139135138120,000138
2022-06-0113613813413681,000136
2022-05-3113513713513648,300136
2022-05-30139139136136152,100136
2022-05-27139140137138119,200138
2022-05-26140140136137142,400137
2022-05-2514014113913945,500139
2022-05-2414414414114251,200142
2022-05-23137143137143307,600143
2022-05-2013513813413777,800137
2022-05-1913313813313761,200137
2022-05-18132139132138153,400138
2022-05-17141141133133312,800133
2022-05-16150150138141412,700141
2022-05-13145151145150175,900150
2022-05-12145151144145305,200145
2022-05-11146149145148161,800148
2022-05-1014514614314599,100145
2022-05-0914414614214597,500145
2022-05-0614314414114449,400144
2022-05-0214214514114281,300142
2022-04-28142146141145165,700145
2022-04-2714214414114479,100144
2022-04-26147147142144181,700144
2022-04-25144150143146289,000146
2022-04-22142148142147391,300147
2022-04-21139144139144135,400144
2022-04-20142143138138138,300138
2022-04-19147150140141864,100141
2022-04-1813513513413547,900135
2022-04-1513413613413641,200136
2022-04-1413413713413670,900136
2022-04-1313113613113487,200134
2022-04-1213213313013158,700131
2022-04-11137137132132103,100132
2022-04-0813213313113262,800132
2022-04-0713413513213356,700133
2022-04-06138138134135159,100135
2022-04-05137140136139288,300139
2022-04-0413513613213655,800136
2022-04-01132135132135101,300135
2022-03-31131136128135160,700135
2022-03-30132132128131119,100131
2022-03-29133133123132138,900132
2022-03-28135135131133150,400133
2022-03-25135136133134169,200134
2022-03-24133137131136262,500136
2022-03-23129134129134253,900134
2022-03-22128130126128271,400128
2022-03-18122129120127389,600127
2022-03-1712112312012380,000123
2022-03-16121122118121138,400121
2022-03-15124125120121217,800121
2022-03-14122126120124449,800124
2022-03-11115122114120585,100120
2022-03-1011311411211345,100113
2022-03-0910911210911098,800110
2022-03-08110112108110141,900110
2022-03-07117117110113220,700113
2022-03-04119120114118138,700118
2022-03-03121121118119107,200119
2022-03-02119120117120105,200120
2022-03-01122122119121103,900121
2022-02-28118123117119277,800119
2022-02-25113118113117126,200117
2022-02-24120120112113487,900113
2022-02-221181351171221,414,600122
2022-02-21119121116119163,600119
2022-02-18113118112118115,600118
2022-02-17115120112114451,700114
2022-02-1611011110911166,300111
2022-02-15113113106111188,900111
2022-02-14109114108111190,400111
2022-02-10124124115115313,400115
2022-02-09113124112122312,100122
2022-02-0811211311111321,100113
2022-02-0711111211011137,000111
2022-02-0411111311111345,600113
2022-02-0311311311011360,200113
2022-02-0211011411011171,800111
2022-02-0111211310810888,400108
2022-01-3110911310711189,800111
2022-01-2810711010511064,900110
2022-01-27110111103107247,600107
2022-01-2611011411011183,200111
2022-01-25114115109109151,900109
2022-01-2411311511311563,900115
2022-01-21115116112116260,300116
2022-01-20119120116118140,500118
2022-01-19119120116118183,200118
2022-01-18124124119121254,400121
2022-01-17128135125125468,500125
2022-01-14129129124127491,400127
2022-01-131251391251312,658,400131
2022-01-121121481091244,354,200124
2022-01-11101111100110945,900110
2022-01-07102102100100101,200100
2022-01-06103103100101171,700101
2022-01-0510510510410449,900104
2022-01-0410410510310572,200105

分割・併合履歴 : なし