6495 (株)宮入バルブ製作所 の時系列データ [2009年度]

日付始値高値安値終値出来高調整後終値
2009-12-304142414199,00041
2009-12-294242414241,10042
2009-12-2842434142162,50042
2009-12-2543434142147,10042
2009-12-2442444243231,00043
2009-12-2241424142168,00042
2009-12-2141434141154,00041
2009-12-1842424142140,80042
2009-12-174243414285,70042
2009-12-164343414154,10041
2009-12-154243414374,20043
2009-12-1442434142103,60042
2009-12-1143434142224,60042
2009-12-1042444243291,90043
2009-12-0942444244158,90044
2009-12-0845454343131,10043
2009-12-0745464445206,00045
2009-12-0444454345146,20045
2009-12-0345464343383,30043
2009-12-0242464146498,40046
2009-12-0141424042151,60042
2009-11-304142404296,30042
2009-11-2740424041158,20041
2009-11-2641424040127,90040
2009-11-2539413941224,30041
2009-11-2439413840293,10040
2009-11-2037423742335,80042
2009-11-1940403738466,10038
2009-11-1842424040393,80040
2009-11-1744454242412,80042
2009-11-1645464444178,80044
2009-11-1344454444237,80044
2009-11-1246474445408,30045
2009-11-1147484647304,10047
2009-11-1048504647721,30047
2009-11-09515246461,793,20046
2009-11-06545549551,578,70055
2009-11-05535748533,651,70053
2009-11-04475246521,672,20052
2009-11-0244484445605,40045
2009-10-3044454344254,70044
2009-10-2943444343181,10043
2009-10-2845454445361,20045
2009-10-2748484545688,70045
2009-10-26535548483,455,10048
2009-10-2343444244139,50044
2009-10-224343424277,60042
2009-10-214444424380,70043
2009-10-204344424373,70043
2009-10-1944444242327,20042
2009-10-1643454344127,00044
2009-10-154345434398,20043
2009-10-1444454345106,00045
2009-10-1345454345162,40045
2009-10-094445434590,50045
2009-10-084445434467,50044
2009-10-0746464245224,60045
2009-10-0643464244167,50044
2009-10-0544444244145,90044
2009-10-0245454444173,30044
2009-10-0146464545142,30045
2009-09-3045474546200,80046
2009-09-2943464345238,20045
2009-09-2843444243326,50043
2009-09-2545464345198,60045
2009-09-2443494146873,10046
2009-09-1844454143475,30043
2009-09-1745464444137,70044
2009-09-1645464545181,70045
2009-09-1546474546185,40046
2009-09-1447474546381,20046
2009-09-1146484647193,90047
2009-09-1047484648338,20048
2009-09-0948484548624,70048
2009-09-0849494848138,00048
2009-09-0748504849162,80049
2009-09-0450504848343,40048
2009-09-0351514950271,00050
2009-09-0250514951373,60051
2009-09-0150514950253,10050
2009-08-3150514949407,50049
2009-08-2850514950424,50050
2009-08-2750504949122,00049
2009-08-2650515050296,00050
2009-08-2551515050280,40050
2009-08-24515350511,260,90051
2009-08-2149504848197,00048
2009-08-2049504849347,00049
2009-08-1951514848778,70048
2009-08-1847524751971,10051
2009-08-1749504848462,40048
2009-08-1450514949403,30049
2009-08-1350524950549,40050
2009-08-1250524850767,70050
2009-08-1151524850976,10050
2009-08-1053535051766,30051
2009-08-07535550523,272,30052
2009-08-065564505117,426,80051
2009-08-05505147471,286,80047
2009-08-04445144503,402,90050
2009-08-0344454344410,80044
2009-07-3143444243286,10043
2009-07-3043434243392,40043
2009-07-2945454242401,60042
2009-07-2844464343481,00043
2009-07-2741464143971,40043
2009-07-2443434242437,40042
2009-07-2344444243274,70043
2009-07-2243444244256,10044
2009-07-2144454244652,10044
2009-07-1745464345460,70045
2009-07-1645464344492,50044
2009-07-1543464344234,70044
2009-07-1443444143514,00043
2009-07-1343454040881,40040
2009-07-1045464044760,80044
2009-07-0949494545788,70045
2009-07-08474845481,084,90048
2009-07-07435140514,564,30051
2009-07-06484942422,576,80042
2009-07-03465046491,317,90049
2009-07-02515349502,453,10050
2009-07-01535450531,098,20053
2009-06-3056575354806,20054
2009-06-29576452563,227,80056
2009-06-26515551522,349,30052
2009-06-2550524850706,90050
2009-06-24515448491,596,30049
2009-06-23505647534,410,10053
2009-06-22505443496,703,70049
2009-06-19686956572,867,80057
2009-06-18707463693,606,40069
2009-06-174674467012,895,30070
2009-06-16525344466,274,50046
2009-06-15315030477,690,30047
2009-06-1230312930755,60030
2009-06-11313228301,496,40030
2009-06-10263326314,512,50031
2009-06-0925262526419,90026
2009-06-0826262525352,40025
2009-06-0525262426436,30026
2009-06-0426262525307,50025
2009-06-0326262525502,10025
2009-06-0224272426891,10026
2009-06-0124252324924,10024
2009-05-2925262424547,90024
2009-05-2825262425761,60025
2009-05-2727272525966,00025
2009-05-26272826271,197,00027
2009-05-25262925263,513,50026
2009-05-22222621244,015,60024
2009-05-21202420213,850,40021
2009-05-2020212020212,00020
2009-05-1920211921352,10021
2009-05-1820201920267,40020
2009-05-1521212020220,10020
2009-05-1420211921640,10021
2009-05-1321212020285,30020
2009-05-1222222020781,20020
2009-05-11222320221,226,60022
2009-05-0819211921666,60021
2009-05-0719201820495,50020
2009-05-01172017181,258,60018
2009-04-3017181616279,40016
2009-04-2819191717838,30017
2009-04-2719201818243,20018
2009-04-2420201819553,30019
2009-04-2318201819366,80019
2009-04-2221211819937,30019
2009-04-2120222021433,00021
2009-04-20222320211,055,90021
2009-04-17222320211,167,10021
2009-04-16202420232,736,30023
2009-04-15202118191,751,40019
2009-04-14182318214,386,30021
2009-04-13161916181,411,00018
2009-04-1017171616538,90016
2009-04-0916171517359,40017
2009-04-0817171516945,80016
2009-04-07151814172,178,80017
2009-04-0614151414179,40014
2009-04-0315151414225,70014
2009-04-02141413141,229,80014
2009-04-0113141213156,10013
2009-03-3114141213203,60013
2009-03-3014141313532,50013
2009-03-27141613141,600,20014
2009-03-2613141214447,90014
2009-03-2513131213137,90013
2009-03-2412131213476,80013
2009-03-2313131212281,60012
2009-03-1912131112152,00012
2009-03-1812131113244,20013
2009-03-1712131112422,90012
2009-03-1611121012395,10012
2009-03-1311111011182,40011
2009-03-1211111011260,30011
2009-03-1111111011328,80011
2009-03-101111101169,90011
2009-03-091112101175,30011
2009-03-0611111011104,40011
2009-03-0512121011437,40011
2009-03-0412121010264,20010
2009-03-0311121012343,20012
2009-03-0212129122,426,30012
2009-02-2712131112195,40012
2009-02-2613131113427,30013
2009-02-2512141213841,40013
2009-02-2410121011617,30011
2009-02-2312121111290,30011
2009-02-2012131112433,00012
2009-02-1913141213500,00013
2009-02-1812131113334,10013
2009-02-1714141212449,50012
2009-02-1614141314120,00014
2009-02-1313141313202,50013
2009-02-1214141313213,00013
2009-02-1015151314283,10014
2009-02-09151613151,123,00015
2009-02-0617171616391,20016
2009-02-0517171616120,00016
2009-02-0417181617236,30017
2009-02-0317181616165,70016
2009-02-0217181718222,90018
2009-01-3018181718375,60018
2009-01-291818171897,40018
2009-01-2818191718169,90018
2009-01-271718171854,10018
2009-01-2617181717227,70017
2009-01-2318191718153,30018
2009-01-2219191718609,10018
2009-01-2119191818196,20018
2009-01-2020201919166,80019
2009-01-1919201919250,70019
2009-01-1620211919223,20019
2009-01-1520211920342,30020
2009-01-1421212021339,30021
2009-01-13212220211,065,50021
2009-01-09202419212,557,20021
2009-01-0819211919646,20019
2009-01-0718201718649,10018
2009-01-0618191818395,80018
2009-01-0518191719378,60019

分割・併合履歴 : なし