6495 (株)宮入バルブ製作所 の時系列データ [2006年度]

日付始値高値安値終値出来高調整後終値
2006-12-286686696686696,900669
2006-12-276686686686685,000668
2006-12-2666966966966911,100669
2006-12-226656706656707,100670
2006-12-216706716706711,800671
2006-12-2066968066868034,500680
2006-12-1966966966966911,100669
2006-12-1867067067067010,000670
2006-12-156736796666798,800679
2006-12-146706806676759,700675
2006-12-1368068068068024,000680
2006-12-126786826786804,200680
2006-12-1168668667568032,600680
2006-12-086726886726866,300686
2006-12-0767468867468429,000684
2006-12-066846846746843,300684
2006-12-0568568668568623,600686
2006-12-0467868667068511,600685
2006-12-0167568867068812,900688
2006-11-3067768667668418,300684
2006-11-296876876876874,000687
2006-11-286796876796872,100687
2006-11-276886896886892,100689
2006-11-2468868968868966,800689
2006-11-2268668868668827,100688
2006-11-2167668667268627,100686
2006-11-206886886766767,300676
2006-11-176896896896893,200689
2006-11-166896906896901,300690
2006-11-1568968967968821,300688
2006-11-146886896886892,100689
2006-11-136886886886882,000688
2006-11-1068968968068916,500689
2006-11-0968968968968917,000689
2006-11-0867468967468913,100689
2006-11-076746746746749,600674
2006-11-066566796566799,200679
2006-11-026636706566662,700666
2006-11-0167667665166320,000663
2006-10-3168569564167625,100676
2006-10-30695695695695100695
2006-10-2768668668668610,100686
2006-10-256896896896894,500689
2006-10-246776946776947,700694
2006-10-236826826726775,100677
2006-10-206876896876891,100689
2006-10-1968368967568916,600689
2006-10-186876876776867,700686
2006-10-1768868868768711,100687
2006-10-166816906786894,400689
2006-10-136716816716813,300681
2006-10-1266267766067110,400671
2006-10-1168768866567222,800672
2006-10-1068668868668822,400688
2006-10-0668768868768814,400688
2006-10-05699699699699400699
2006-10-046846936836911,800691
2006-10-036886946886942,000694
2006-10-0269470069069586,400695
2006-09-2968770068070020,100700
2006-09-2867068866068737,300687
2006-09-2765369565368010,200680
2006-09-2665365565365514,000655
2006-09-256476606476601,100660
2006-09-226516516416475,100647
2006-09-216546546546544,000654
2006-09-19658658658658100658
2006-09-1565965965965919,100659
2006-09-14656660656660129,400660
2006-09-1365665665665611,000656
2006-09-1265665665665610,000656
2006-09-116576576576572,000657
2006-09-086636636596605,900660
2006-09-076616656556653,400665
2006-09-066646646646642,000664
2006-09-0566566566566515,400665
2006-09-04665665665665100665
2006-09-016706706586664,400666
2006-08-316706706616611,000661
2006-08-29671671671671100671
2006-08-286666706646703,000670
2006-08-25669669669669600669
2006-08-246786806606733,900673
2006-08-236696856686837,800683
2006-08-226626696616654,100665
2006-08-216656726656661,700666
2006-08-1867267265966514,200665
2006-08-166706746646738,700673
2006-08-1567267467267420,300674
2006-08-1067467566067521,100675
2006-08-0967067466167428,900674
2006-08-0867267365067126,800671
2006-08-076756756746742,900674
2006-08-04675675665675900675
2006-08-0366966966966916,000669
2006-08-026746746726725,100672
2006-08-016796806706752,600675
2006-07-316786806756801,300680
2006-07-28673673673673100673
2006-07-2667067567067511,200675
2006-07-2567467467467414,000674
2006-07-246706746696741,800674
2006-07-21669669669669300669
2006-07-2066866866666670,000666
2006-07-1966066966066956,000669
2006-07-1868468566066030,500660
2006-07-1467968567968410,500684
2006-07-136886896756799,000679
2006-07-1268968967868917,200689
2006-07-1168868968568911,800689
2006-07-106856896846892,100689
2006-07-076806806706801,800680
2006-07-066746846706703,700670
2006-07-0567969067969036,900690
2006-07-0467967967067011,200670
2006-07-036806806656709,400670
2006-06-306776986776807,700680
2006-06-296756796706795,900679
2006-06-2868668766068018,500680
2006-06-2768170067068828,300688
2006-06-266676896676814,400681
2006-06-236586706586674,500667
2006-06-226666686506686,900668
2006-06-216526686526681,200668
2006-06-2066066464566246,100662
2006-06-1965967565966094,700660
2006-06-1665966664566613,600666
2006-06-156696696516645,500664
2006-06-146556696526685,100668
2006-06-1366066965066058,900660
2006-06-126596706506608,800660
2006-06-0966266665066033,600660
2006-06-0866467365066323,400663
2006-06-0766667465467421,600674
2006-06-0666166764166421,200664
2006-06-0566766765666241,100662
2006-06-0265967065066716,500667
2006-06-016666706506608,600660
2006-05-3166567865166616,800666
2006-05-3067167166066711,400667
2006-05-296696806606755,200675
2006-05-266706706606701,900670
2006-05-256796796556702,300670
2006-05-246836836636803,900680
2006-05-2367668467468363,300683
2006-05-226906906796863,200686
2006-05-196936936836901,900690
2006-05-1868969568469410,300694
2006-05-176966986906965,400696
2006-05-1669769769769723,500697
2006-05-1569670069669930,700699
2006-05-127007006806987,700698
2006-05-1168971068969958,200699
2006-05-096946946946941,700694
2006-05-0869269368269312,900693
2006-05-0268069068069010,000690
2006-05-016936936926933,300693
2006-04-28693693693693500693
2006-04-276906936906931,100693
2006-04-2669169168769014,100690
2006-04-25692693692693300693
2006-04-246926956846932,200693
2006-04-216956956846923,300692
2006-04-20690694690694600694
2006-04-196946946906943,400694
2006-04-1869369569269538,500695
2006-04-17697697694694600694
2006-04-146936936866932,100693
2006-04-136836946826944,400694
2006-04-1269569568569446,800694
2006-04-11694695684695121,300695
2006-04-1068869468069424,100694
2006-04-0768968967968840,100688
2006-04-0669569567568919,400689
2006-04-056946956746853,200685
2006-04-046916956826922,600692
2006-03-316987006907003,200700
2006-03-3069969968969742,900697
2006-03-286946946946941,500694
2006-03-2769269268069243,500692
2006-03-246946946926949,500694
2006-03-236896996896952,700695
2006-03-2269570068869022,000690
2006-03-2069569569469510,300695
2006-03-176906966816967,400696
2006-03-1668668967268952,200689
2006-03-1567769067768639,000686
2006-03-1467067967067748,800677
2006-03-136756806756801,000680
2006-03-106726806726803,000680
2006-03-0966967966967013,200670
2006-03-0865767065767013,800670
2006-03-0766067066066747,900667
2006-03-0666666666666625,500666
2006-03-036656706606683,300668
2006-03-0265966965966717,000667
2006-03-016706706516692,900669
2006-02-286706706606704,600670
2006-02-276706776666704,200670
2006-02-246786786786781,500678
2006-02-2367967967767921,700679
2006-02-226506806506801,700680
2006-02-216576606576605,700660
2006-02-206746796586676,700667
2006-02-17679679669679500679
2006-02-166906906876878,400687
2006-02-1566869966869918,100699
2006-02-1463567563367415,300674
2006-02-13670670670670200670
2006-02-106856856706782,600678
2006-02-09687687687687300687
2006-02-086836886776844,400684
2006-02-076846876806843,200684
2006-02-0669369567068010,300680
2006-02-036836896836838,200683
2006-02-0268369368269110,500691
2006-02-0169169468069324,400693
2006-01-3169069668069012,100690
2006-01-30690695690695400695
2006-01-2769970069069021,700690
2006-01-266967036967032,300703
2006-01-2569970268970033,500700
2006-01-2470370469070414,200704
2006-01-237007066957055,400705
2006-01-2070170569070235,100702
2006-01-1970370369370316,700703
2006-01-1870671870071034,800710
2006-01-1771072070071617,200716
2006-01-1672072070671518,900715
2006-01-1371872571472532,700725
2006-01-1272072270871829,300718
2006-01-117217217077208,600720
2006-01-107307307067249,700724
2006-01-0671972071472054,300720
2006-01-0572872972072821,200728
2006-01-0471974571972926,000729

分割・併合履歴 : なし