6495 (株)宮入バルブ製作所 の時系列データ [2000年度]

日付始値高値安値終値出来高調整後終値
2000-12-296063606311,00063
2000-12-286063606315,00063
2000-12-276161606017,00060
2000-12-266163606320,00063
2000-12-256162606122,00061
2000-12-226061606114,00061
2000-12-216666646420,00064
2000-12-20646464645,00064
2000-12-196466646511,00065
2000-12-18646464645,00064
2000-12-15646464643,00064
2000-12-146466646420,00064
2000-12-136568636444,00064
2000-12-12666766679,00067
2000-12-116065606518,00065
2000-12-08707070709,00070
2000-12-077071707013,00070
2000-12-067072707021,00070
2000-12-057172697042,00070
2000-12-047275696911,00069
2000-12-016769656916,00069
2000-11-306768676812,00068
2000-11-29666665658,00065
2000-11-28656565653,00065
2000-11-276365616514,00065
2000-11-246565646410,00064
2000-11-22636562659,00065
2000-11-21626262625,00062
2000-11-20626262623,00062
2000-11-176565616112,00061
2000-11-166768656516,00065
2000-11-156670666914,00069
2000-11-146667666610,00066
2000-11-13696966679,00067
2000-11-10707070702,00070
2000-11-08707470748,00074
2000-11-07707070703,00070
2000-11-06687068703,00070
2000-11-02696967672,00067
2000-11-01677267705,00070
2000-10-31757566667,00066
2000-10-30696969696,00069
2000-10-276969696913,00069
2000-10-26696969695,00069
2000-10-256870686923,00069
2000-10-247171686810,00068
2000-10-23707070704,00070
2000-10-207777757510,00075
2000-10-197575757511,00075
2000-10-18777777775,00077
2000-10-17777776773,00077
2000-10-16777777772,00077
2000-10-138181767612,00076
2000-10-12818181812,00081
2000-10-11818181811,00081
2000-10-06808180813,00081
2000-10-05818181815,00081
2000-10-04818180803,00080
2000-10-028181818110,00081
2000-09-29858585856,00085
2000-09-28808080803,00080
2000-09-27818180803,00080
2000-09-26818181811,00081
2000-09-25808380826,00082
2000-09-22838381814,00081
2000-09-21858582828,00082
2000-09-20818181818,00081
2000-09-19888888881,00088
2000-09-18808080809,00080
2000-09-14818180805,00080
2000-09-13808180815,00081
2000-09-12818180808,00080
2000-09-118283818111,00081
2000-09-08808080802,00080
2000-09-07828281814,00081
2000-09-06848480806,00080
2000-09-04838381819,00081
2000-09-018383838315,00083
2000-08-31898983839,00083
2000-08-308383838310,00083
2000-08-29858585853,00085
2000-08-28888985855,00085
2000-08-25838383831,00083
2000-08-24838383831,00083
2000-08-23848483835,00083
2000-08-22868783839,00083
2000-08-218586858612,00086
2000-08-188787868613,00086
2000-08-17868786874,00087
2000-08-16868685869,00086
2000-08-15868686864,00086
2000-08-14868686863,00086
2000-08-11878785853,00085
2000-08-10878787871,00087
2000-08-09858685867,00086
2000-08-088888858512,00085
2000-08-07898988883,00088
2000-08-04898988893,00089
2000-08-038889888910,00089
2000-08-02919190908,00090
2000-08-01909090902,00090
2000-07-319595909016,00090
2000-07-28959592923,00092
2000-07-27919188903,00090
2000-07-25919190904,00090
2000-07-21969693956,00095
2000-07-1910110196964,00096
2000-07-1810310410210225,000102
2000-07-171031031031032,000103
2000-07-141021021021024,000102
2000-07-1310810810410412,000104
2000-07-1210810910410954,000109
2000-07-1110510810310823,000108
2000-07-10981059810517,000105
2000-07-0710210298987,00098
2000-07-06101102989883,00098
2000-07-0510210510010037,000100
2000-07-0410010310010222,000102
2000-07-0397100979912,00099
2000-06-30979796968,00096
2000-06-299495909221,00092
2000-06-28949492949,00094
2000-06-27909290925,00092
2000-06-26888888887,00088
2000-06-23909588888,00088
2000-06-22909090906,00090
2000-06-21909090906,00090
2000-06-208788878814,00088
2000-06-198694869413,00094
2000-06-16859485866,00086
2000-06-15838383835,00083
2000-06-14949494943,00094
2000-06-13919391929,00092
2000-06-12899289924,00092
2000-06-09898984898,00089
2000-06-07838383831,00083
2000-06-068787818410,00084
2000-06-059090909010,00090
2000-06-02929290919,00091
2000-06-01929292921,00092
2000-05-31929592929,00092
2000-05-309696909110,00091
2000-05-29811038010326,000103
2000-05-26828281814,00081
2000-05-25818181811,00081
2000-05-24818180805,00080
2000-05-238585818114,00081
2000-05-22868786873,00087
2000-05-19858685865,00086
2000-05-18858585854,00085
2000-05-17858585853,00085
2000-05-16858585857,00085
2000-05-158586858510,00085
2000-05-128585858512,00085
2000-05-11869085905,00090
2000-05-10828582854,00085
2000-05-09878787875,00087
2000-05-02909086866,00086
2000-05-01909090904,00090
2000-04-289595889013,00090
2000-04-278688868817,00088
2000-04-269191868612,00086
2000-04-25919191913,00091
2000-04-24909090904,00090
2000-04-21959595952,00095
2000-04-20899589954,00095
2000-04-199093898913,00089
2000-04-18878787871,00087
2000-04-178888858618,00086
2000-04-141001001001001,000100
2000-04-1310010098985,00098
2000-04-121011011001004,000100
2000-04-1110110110010026,000100
2000-04-101001011001017,000101
2000-04-071001001001006,000100
2000-04-061001001001005,000100
2000-04-05999999998,00099
2000-04-041001001001005,000100
2000-04-031001001001007,000100
2000-03-311051051051055,000105
2000-03-30999999991,00099
2000-03-2999100989814,00098
2000-03-289899989912,00099
2000-03-271001001001006,000100
2000-03-24989898982,00098
2000-03-239898979815,00098
2000-03-221001001001005,000100
2000-03-21981009810016,000100
2000-03-179797979710,00097
2000-03-15979797973,00097
2000-03-14100100971006,000100
2000-03-1310010210010210,000102
2000-03-10979797975,00097
2000-03-0998103981036,000103
2000-03-08979897973,00097
2000-03-071001001001004,000100
2000-03-0610710910510518,000105
2000-03-0310511010510533,000105
2000-03-02100103100103103,000103
2000-03-01111111971009,000100
2000-02-29919691966,00096
2000-02-28828982898,00089
2000-02-258090788021,00080
2000-02-248082778034,00080
2000-02-238989878710,00087
2000-02-228890889017,00090
2000-02-21909090907,00090
2000-02-18909090905,00090
2000-02-17909090904,00090
2000-02-16929292926,00092
2000-02-15919290929,00092
2000-02-14929290907,00090
2000-02-10959695967,00096
2000-02-091001031001038,000103
2000-02-0810110110010010,000100
2000-02-071001011001015,000101
2000-02-041001011001008,000100
2000-02-031011081011083,000108
2000-02-021011031011017,000101
2000-02-011001001001004,000100
2000-01-3110810810010014,000100
2000-01-281011011011015,000101
2000-01-271011011011013,000101
2000-01-2510110210010210,000102
2000-01-241021021011015,000101
2000-01-211021081021028,000102
2000-01-201081081011013,000101
2000-01-191031031031033,000103
2000-01-181081081021028,000102
2000-01-171031081011087,000108
2000-01-141091091031037,000103
2000-01-131011171011178,000117
2000-01-121001011001006,000100
2000-01-111011011011011,000101
2000-01-071001001001004,000100
2000-01-061001001001006,000100
2000-01-05901009010010,000100
2000-01-0411511510010010,000100

分割・併合履歴 : なし