6495 (株)宮入バルブ製作所の時系列データ [1999年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1999-12-30	110	110	110	110	6,000	110
1999-12-29	105	105	105	105	1,000	105
1999-12-28	105	105	105	105	6,000	105
1999-12-27	101	102	101	102	10,000	102
1999-12-24	101	103	101	101	6,000	101
1999-12-22	106	106	100	100	26,000	100
1999-12-21	105	105	105	105	5,000	105
1999-12-20	107	114	107	114	6,000	114
1999-12-17	107	115	107	107	10,000	107
1999-12-16	108	119	107	107	92,000	107
1999-12-15	108	118	108	118	19,000	118
1999-12-14	108	117	108	112	24,000	112
1999-12-13	107	107	107	107	1,000	107
1999-12-10	108	108	107	107	8,000	107
1999-12-09	108	116	106	116	23,000	116
1999-12-08	110	110	108	108	4,000	108
1999-12-07	109	117	107	115	20,000	115
1999-12-06	115	115	106	115	26,000	115
1999-12-03	107	115	107	115	13,000	115
1999-12-02	112	115	112	115	23,000	115
1999-12-01	110	112	110	112	4,000	112
1999-11-30	105	105	105	105	7,000	105
1999-11-29	102	102	102	102	5,000	102
1999-11-26	110	112	102	102	36,000	102
1999-11-25	112	112	110	110	11,000	110
1999-11-24	115	115	115	115	1,000	115
1999-11-22	115	115	115	115	9,000	115
1999-11-19	108	108	108	108	7,000	108
1999-11-18	101	105	100	105	21,000	105
1999-11-17	100	101	100	101	41,000	101
1999-11-16	102	102	100	100	9,000	100
1999-11-15	102	102	102	102	3,000	102
1999-11-12	100	108	100	108	12,000	108
1999-11-11	101	101	100	100	3,000	100
1999-11-10	101	101	101	101	3,000	101
1999-11-09	102	102	102	102	5,000	102
1999-11-08	102	102	101	102	8,000	102
1999-11-05	103	103	101	101	10,000	101
1999-11-04	106	106	103	103	3,000	103
1999-11-02	105	106	105	106	19,000	106
1999-11-01	110	110	105	105	7,000	105
1999-10-29	102	105	101	105	6,000	105
1999-10-28	105	105	101	101	18,000	101
1999-10-27	105	105	101	101	15,000	101
1999-10-26	106	107	105	105	29,000	105
1999-10-25	105	106	105	106	2,000	106
1999-10-22	107	110	107	108	10,000	108
1999-10-21	110	110	105	107	13,000	107
1999-10-20	106	106	105	105	19,000	105
1999-10-19	107	107	105	105	16,000	105
1999-10-18	110	110	108	108	14,000	108
1999-10-15	110	110	110	110	5,000	110
1999-10-14	110	111	108	111	27,000	111
1999-10-12	108	110	108	110	5,000	110
1999-10-08	110	110	108	108	15,000	108
1999-10-07	111	111	108	108	6,000	108
1999-10-06	114	114	112	112	19,000	112
1999-10-05	115	115	112	115	8,000	115
1999-10-04	111	111	110	110	44,000	110
1999-10-01	119	122	106	106	62,000	106
1999-09-30	115	119	115	119	21,000	119
1999-09-29	110	110	110	110	11,000	110
1999-09-28	120	120	117	117	9,000	117
1999-09-27	118	120	118	118	3,000	118
1999-09-24	116	116	116	116	1,000	116
1999-09-22	121	121	115	115	11,000	115
1999-09-21	122	122	122	122	5,000	122
1999-09-20	122	122	122	122	3,000	122
1999-09-17	124	124	122	122	11,000	122
1999-09-16	125	125	125	125	9,000	125
1999-09-14	123	133	122	122	9,000	122
1999-09-13	122	122	122	122	1,000	122
1999-09-10	122	122	122	122	2,000	122
1999-09-09	122	122	122	122	4,000	122
1999-09-08	128	128	128	128	2,000	128
1999-09-07	126	126	125	125	6,000	125
1999-09-06	126	126	126	126	5,000	126
1999-09-03	125	126	125	126	2,000	126
1999-09-02	127	127	125	125	18,000	125
1999-09-01	128	128	128	128	12,000	128
1999-08-31	140	140	127	128	9,000	128
1999-08-30	127	130	127	130	28,000	130
1999-08-27	134	134	130	130	8,000	130
1999-08-26	130	132	130	132	4,000	132
1999-08-25	130	130	130	130	1,000	130
1999-08-24	130	130	127	127	18,000	127
1999-08-23	128	130	128	130	9,000	130
1999-08-20	126	126	126	126	1,000	126
1999-08-19	125	125	125	125	36,000	125
1999-08-18	136	136	125	125	23,000	125
1999-08-17	136	136	136	136	17,000	136
1999-08-16	142	142	130	130	7,000	130
1999-08-13	132	132	127	127	18,000	127
1999-08-12	130	130	130	130	2,000	130
1999-08-11	135	135	135	135	2,000	135
1999-08-10	130	135	130	135	9,000	135
1999-08-09	135	135	130	130	4,000	130
1999-08-06	135	140	135	135	20,000	135
1999-08-05	140	140	135	135	6,000	135
1999-08-04	140	140	135	135	14,000	135
1999-08-03	140	144	140	144	24,000	144
1999-08-02	148	148	143	143	13,000	143
1999-07-30	159	159	147	147	6,000	147
1999-07-29	160	160	146	146	15,000	146
1999-07-28	150	151	145	151	28,000	151
1999-07-27	155	155	150	151	9,000	151
1999-07-26	155	155	155	155	6,000	155
1999-07-23	150	160	150	160	3,000	160
1999-07-22	151	151	150	150	43,000	150
1999-07-21	150	155	150	151	13,000	151
1999-07-19	157	164	150	164	11,000	164
1999-07-16	160	160	157	157	14,000	157
1999-07-15	165	165	158	158	23,000	158
1999-07-14	158	162	157	162	18,000	162
1999-07-13	165	165	150	155	26,000	155
1999-07-12	150	165	150	165	58,000	165
1999-07-09	145	145	145	145	16,000	145
1999-07-08	142	145	140	145	7,000	145
1999-07-07	142	145	142	143	10,000	143
1999-07-06	142	145	142	142	13,000	142
1999-07-05	147	147	145	145	10,000	145
1999-07-02	153	154	146	146	13,000	146
1999-07-01	155	155	153	153	22,000	153
1999-06-30	156	158	151	158	15,000	158
1999-06-29	150	150	150	150	9,000	150
1999-06-28	145	145	140	145	10,000	145
1999-06-25	150	150	145	145	15,000	145
1999-06-24	159	159	153	153	14,000	153
1999-06-23	152	158	151	158	8,000	158
1999-06-22	159	159	151	152	16,000	152
1999-06-21	151	151	140	151	19,000	151
1999-06-18	157	157	151	151	20,000	151
1999-06-17	165	165	159	159	39,000	159
1999-06-16	148	169	148	162	108,000	162
1999-06-15	134	145	133	145	40,000	145
1999-06-14	128	133	128	133	13,000	133
1999-06-11	138	138	136	138	13,000	138
1999-06-10	140	142	139	139	20,000	139
1999-06-09	136	140	131	140	12,000	140
1999-06-08	131	136	131	136	18,000	136
1999-06-07	130	136	130	130	31,000	130
1999-06-04	126	130	126	126	4,000	126
1999-06-03	123	130	123	130	4,000	130
1999-06-02	122	122	122	122	5,000	122
1999-06-01	126	126	120	120	7,000	120
1999-05-31	135	135	126	126	7,000	126
1999-05-28	136	136	126	126	10,000	126
1999-05-27	135	135	126	126	14,000	126
1999-05-26	127	135	127	135	11,000	135
1999-05-25	128	132	128	131	6,000	131
1999-05-20	130	130	127	127	8,000	127
1999-05-19	136	136	130	135	11,000	135
1999-05-18	135	136	135	136	4,000	136
1999-05-17	141	141	140	140	7,000	140
1999-05-14	143	143	140	140	6,000	140
1999-05-13	145	145	143	143	3,000	143
1999-05-12	141	145	141	145	9,000	145
1999-05-11	142	142	142	142	5,000	142
1999-05-10	150	155	148	148	23,000	148
1999-05-07	144	150	140	150	51,000	150
1999-05-06	137	140	136	140	14,000	140
1999-04-30	137	137	136	136	11,000	136
1999-04-28	136	136	135	135	9,000	135
1999-04-27	135	140	135	135	11,000	135
1999-04-26	138	138	135	135	9,000	135
1999-04-23	135	137	135	137	7,000	137
1999-04-22	135	135	135	135	4,000	135
1999-04-21	136	145	135	139	19,000	139
1999-04-20	138	140	135	135	11,000	135
1999-04-19	150	150	144	144	31,000	144
1999-04-16	132	145	132	145	45,000	145
1999-04-15	125	133	125	132	17,000	132
1999-04-14	130	135	130	130	29,000	130
1999-04-13	129	130	129	130	6,000	130
1999-04-12	138	138	128	128	13,000	128
1999-04-09	140	140	128	128	47,000	128
1999-04-08	135	138	134	137	99,000	137
1999-04-07	111	125	111	125	67,000	125
1999-04-06	107	110	107	110	16,000	110
1999-04-05	105	110	105	105	9,000	105
1999-04-02	106	108	105	105	14,000	105
1999-03-31	114	114	114	114	7,000	114
1999-03-30	108	108	105	108	5,000	108
1999-03-29	109	109	105	108	6,000	108
1999-03-26	109	109	108	109	4,000	109
1999-03-25	103	103	101	101	11,000	101
1999-03-24	110	110	110	110	1,000	110
1999-03-23	114	114	110	110	12,000	110
1999-03-19	115	115	105	114	26,000	114
1999-03-18	111	115	106	106	44,000	106
1999-03-17	115	115	111	111	10,000	111
1999-03-16	110	115	110	113	17,000	113
1999-03-15	113	113	105	110	7,000	110
1999-03-12	112	113	110	113	11,000	113
1999-03-11	111	113	110	110	5,000	110
1999-03-10	103	105	103	105	3,000	105
1999-03-09	110	110	100	101	19,000	101
1999-03-04	101	101	100	100	9,000	100
1999-03-03	103	103	101	101	12,000	101
1999-03-02	102	105	102	105	6,000	105
1999-03-01	110	110	105	105	7,000	105
1999-02-26	110	110	110	110	5,000	110
1999-02-25	108	109	108	108	5,000	108
1999-02-24	110	113	106	113	19,000	113
1999-02-23	103	112	103	112	27,000	112
1999-02-22	102	103	100	103	7,000	103
1999-02-19	98	102	98	100	6,000	100
1999-02-18	100	102	100	100	5,000	100
1999-02-17	100	100	99	100	8,000	100
1999-02-16	97	100	97	100	3,000	100
1999-02-15	105	105	105	105	1,000	105
1999-02-12	98	98	98	98	1,000	98
1999-02-09	97	100	97	97	5,000	97
1999-02-08	97	97	97	97	3,000	97
1999-02-05	97	99	97	99	27,000	99
1999-02-04	102	102	102	102	5,000	102
1999-02-03	101	102	101	102	6,000	102
1999-02-02	105	105	101	101	5,000	101
1999-02-01	115	115	110	110	18,000	110
1999-01-29	101	101	97	97	11,000	97
1999-01-28	100	101	100	101	3,000	101
1999-01-27	98	98	96	96	2,000	96
1999-01-26	99	100	95	95	8,000	95
1999-01-25	96	99	96	99	3,000	99
1999-01-22	96	96	96	96	4,000	96
1999-01-21	96	96	96	96	4,000	96
1999-01-20	94	94	94	94	5,000	94
1999-01-19	94	94	93	93	4,000	93
1999-01-14	93	93	93	93	1,000	93
1999-01-13	93	100	93	100	8,000	100
1999-01-11	93	93	93	93	2,000	93
1999-01-08	91	93	91	93	11,000	93
1999-01-07	95	96	93	93	13,000	93
1999-01-06	95	95	95	95	2,000	95

分割・併合履歴：なし

6495 (株)宮入バルブ製作所 の時系列データ [1999年度]

6495 (株)宮入バルブ製作所の時系列データ [1999年度]