6495 (株)宮入バルブ製作所 の時系列データ [2007年度]

日付始値高値安値終値出来高調整後終値
2007-12-28141158141154226,300154
2007-12-27134150134146158,000146
2007-12-26130136130136124,900136
2007-12-25129137128132189,700132
2007-12-21136139125129206,700129
2007-12-20142143138138162,500138
2007-12-19142144139141103,500141
2007-12-1814214514014292,000142
2007-12-17149150140144106,000144
2007-12-1415115214014995,100149
2007-12-13155157151153100,500153
2007-12-12147163147153271,300153
2007-12-11147149147147108,100147
2007-12-1014814914614790,500147
2007-12-0714814914514791,500147
2007-12-0615015014914934,000149
2007-12-0515015114815197,100151
2007-12-0415015114815055,800150
2007-12-03152155148149131,400149
2007-11-30154156151151146,300151
2007-11-2915415615415449,700154
2007-11-2815415515315436,600154
2007-11-2715415415215429,300154
2007-11-2615315515215295,900152
2007-11-2215315415215395,600153
2007-11-2115415715315587,300155
2007-11-20156158154154221,500154
2007-11-19157166155156119,400156
2007-11-16154165153162234,500162
2007-11-15162162154158121,200158
2007-11-14158163158161107,500161
2007-11-1315616015515852,200158
2007-11-12158162147157203,300157
2007-11-09158166158163192,700163
2007-11-08160162154158256,700158
2007-11-07167171162162224,100162
2007-11-06161169161166243,200166
2007-11-05155167153162370,500162
2007-11-02153155152153112,700153
2007-11-01154155153154113,500154
2007-10-31153155152154121,300154
2007-10-30150153149153157,000153
2007-10-29152153148149130,500149
2007-10-26151153146150146,500150
2007-10-25149152149151114,200151
2007-10-24152153148149164,300149
2007-10-23155156151152151,400152
2007-10-22143158141155329,500155
2007-10-19147151145149207,300149
2007-10-18155157147152739,200152
2007-10-17145153138140732,900140
2007-10-16160160121125858,400125
2007-10-15173179159160453,100160
2007-10-12181183177178349,500178
2007-10-11184187180184285,600184
2007-10-10188190183185421,300185
2007-10-09180188180184524,100184
2007-10-05170181170177349,400177
2007-10-04163173162169342,200169
2007-10-03158165153164183,900164
2007-10-02165168156157298,200157
2007-10-01163168152165441,400165
2007-09-281451681451651,011,200165
2007-09-27131152131145782,300145
2007-09-26118131116131252,100131
2007-09-25113120113119189,400119
2007-09-21115116113113125,900113
2007-09-20115117114116104,000116
2007-09-19117117112116169,900116
2007-09-18116121111114424,700114
2007-09-1412312712312659,800126
2007-09-1312812812312567,100125
2007-09-1212912912512788,200127
2007-09-11129130120128255,800128
2007-09-10132132127131111,700131
2007-09-0713813913413772,100137
2007-09-0614014013413992,300139
2007-09-0514614614014262,000142
2007-09-0414614714414534,900145
2007-09-0314514914514731,300147
2007-08-3114414714214677,400146
2007-08-30147149142144168,600144
2007-08-29149151144148147,800148
2007-08-28151159151153190,600153
2007-08-27147163145155409,600155
2007-08-24147150145148220,500148
2007-08-231351651341511,313,600151
2007-08-2213113413013478,400134
2007-08-21129136129133136,900133
2007-08-20137140128132392,700132
2007-08-17147147116128561,000128
2007-08-16148152142145329,200145
2007-08-15150152149151171,000151
2007-08-14152154150153116,600153
2007-08-13155157150152236,000152
2007-08-10154159154155253,600155
2007-08-09159163155156543,800156
2007-08-08164166154160283,600160
2007-08-07168170161165132,300165
2007-08-06161166159165397,900165
2007-08-03163169161162159,900162
2007-08-02167168161161146,000161
2007-08-01167169164167230,800167
2007-07-31171178168172336,600172
2007-07-30156175154166660,300166
2007-07-27164164158159611,700159
2007-07-26170171165165374,000165
2007-07-25170173165171587,600171
2007-07-24175175171171458,700171
2007-07-23178179172173574,400173
2007-07-20181183180180364,300180
2007-07-19183185181181363,600181
2007-07-18187190184185456,000185
2007-07-17191196186187618,800187
2007-07-131852101791922,253,400192
2007-07-12191191183185716,500185
2007-07-11192192186190625,000190
2007-07-10195197192192682,700192
2007-07-09196197192194287,700194
2007-07-06199201191194688,200194
2007-07-05206206199199512,100199
2007-07-04205205201204279,900204
2007-07-03211212204204392,400204
2007-07-02206218202209798,000209
2007-06-292102101952041,060,900204
2007-06-28211214202206880,900206
2007-06-272192202032101,103,100210
2007-06-262362392212221,497,200222
2007-06-252282432252343,456,500234
2007-06-222052392042295,124,900229
2007-06-212032102022071,608,400207
2007-06-201872351862156,194,600215
2007-06-19187188184188247,800188
2007-06-18189189186186182,000186
2007-06-15189189186188143,000188
2007-06-14191191187188170,100188
2007-06-13190194187190413,500190
2007-06-12185192183192416,300192
2007-06-11188191183185351,200185
2007-06-08190192186187342,300187
2007-06-07188192187192276,700192
2007-06-06186193184191478,800191
2007-06-05190190186186339,700186
2007-06-04193195188191480,400191
2007-06-01189195185194576,000194
2007-05-31194194183185813,700185
2007-05-30200201193193454,600193
2007-05-29201201196198323,800198
2007-05-28204204197200420,600200
2007-05-25196204191195802,800195
2007-05-242032101881921,893,500192
2007-05-23205206192199712,500199
2007-05-22210218201202771,400202
2007-05-21204225204212826,700212
2007-05-182352582072123,653,100212
2007-05-172042341912343,886,600234
2007-05-162002001781841,675,800184
2007-05-152602621982031,601,000203
2007-05-14270274256259430,600259
2007-05-11265271259268397,600268
2007-05-10265280258275717,900275
2007-05-09274274258267633,900267
2007-05-08285289267278665,800278
2007-05-07303303284286693,600286
2007-05-02305306297302495,500302
2007-05-01293311290309771,000309
2007-04-27290298282290533,000290
2007-04-26259294259292715,900292
2007-04-25270272258259351,900259
2007-04-24270282265272460,200272
2007-04-23284285278280732,500280
2007-04-202852952832861,001,200286
2007-04-192702952602802,290,200280
2007-04-182593002582803,475,200280
2007-04-173203232522543,930,000254
2007-04-162713122713124,381,500312
2007-04-132402802402662,208,900266
2007-04-12230247230238948,500238
2007-04-112292392172321,370,800232
2007-04-102052341972281,556,800228
2007-04-092032101922041,954,800204
2007-04-061782181752183,022,800218
2007-04-05174181168168886,700168
2007-04-04176180173175331,900175
2007-04-03182190179181323,200181
2007-04-02183185174182615,000182
2007-03-30196200186188312,600188
2007-03-29196201195200235,700200
2007-03-28211214199202327,500202
2007-03-27222225214215210,000215
2007-03-262302322172271,058,800227
2007-03-2323123622122587,200225
2007-03-22218240218235226,900235
2007-03-20233239228228164,700228
2007-03-19248248235242202,600242
2007-03-1625526025025297,300252
2007-03-1526026425526038,300260
2007-03-14259262255262105,400262
2007-03-1326726726226671,500266
2007-03-1227227426627052,600270
2007-03-0927627727027553,100275
2007-03-0826627526327184,700271
2007-03-07274277262266131,300266
2007-03-06265268260264271,100264
2007-03-05287289269272187,100272
2007-03-0230530529529757,200297
2007-03-01308310291303114,900303
2007-02-28302302251298318,300298
2007-02-27309315305312379,900312
2007-02-26289303286299224,200299
2007-02-23283295281291200,800291
2007-02-22281286279281105,600281
2007-02-21291295273283270,000283
2007-02-20271286267286373,800286
2007-02-19263269258266210,200266
2007-02-16262269261263196,400263
2007-02-15260270252263372,400263
2007-02-14267268257260489,400260
2007-02-13285288271272456,100272
2007-02-09300305292292410,900292
2007-02-08296300289299375,300299
2007-02-07296299293295285,700295
2007-02-06293299288297336,700297
2007-02-05297297283293394,500293
2007-02-02299301290292332,300292
2007-02-01303315294295648,500295
2007-01-31319321308308662,400308
2007-01-303163323123181,842,100318
2007-01-29305314299308833,100308
2007-01-262833072753051,834,900305
2007-01-253143152972981,056,300298
2007-01-243213253123151,308,200315
2007-01-233343363093161,718,600316
2007-01-223393483263312,927,800331
2007-01-193233503173345,401,600334
2007-01-183573672873139,056,900313
2007-01-174244473583674,049,100367
2007-01-1642942942942926,700429
2007-01-1561962952952961,000529
2007-01-1263363758062990,800629
2007-01-1164865463064368,800643
2007-01-1066166565065819,200658
2007-01-096636676616614,800661
2007-01-056686696686693,600669
2007-01-04669669669669500669

分割・併合履歴 : なし