6495 (株)宮入バルブ製作所の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	60	62	59	61	440,000	61
2010-12-29	59	61	59	60	244,900	60
2010-12-28	61	62	59	59	427,500	59
2010-12-27	58	61	58	60	492,100	60
2010-12-24	56	59	56	57	554,600	57
2010-12-22	56	56	55	56	183,800	56
2010-12-21	54	56	53	56	323,700	56
2010-12-20	55	56	54	55	290,700	55
2010-12-17	55	56	54	55	335,700	55
2010-12-16	54	55	53	54	165,600	54
2010-12-15	53	55	53	53	339,000	53
2010-12-14	53	54	52	53	240,100	53
2010-12-13	53	54	53	54	51,700	54
2010-12-10	54	54	52	52	179,500	52
2010-12-09	55	56	53	54	278,000	54
2010-12-08	53	56	53	55	271,100	55
2010-12-07	53	54	53	53	81,700	53
2010-12-06	53	54	52	52	139,000	52
2010-12-03	53	53	52	52	113,000	52
2010-12-02	52	53	52	52	88,700	52
2010-12-01	52	53	52	52	91,100	52
2010-11-30	54	54	52	52	237,400	52
2010-11-29	51	54	50	54	642,100	54
2010-11-26	51	51	50	50	130,100	50
2010-11-25	51	52	50	50	83,600	50
2010-11-24	51	52	50	52	118,200	52
2010-11-22	52	52	51	52	150,100	52
2010-11-19	51	52	51	51	137,100	51
2010-11-18	50	51	50	51	73,500	51
2010-11-17	51	52	49	50	226,300	50
2010-11-16	52	52	51	51	90,800	51
2010-11-15	50	52	50	51	136,400	51
2010-11-12	49	53	49	50	610,700	50
2010-11-11	47	49	47	48	355,800	48
2010-11-10	46	47	45	47	60,600	47
2010-11-09	46	47	45	47	240,900	47
2010-11-08	44	46	44	46	153,700	46
2010-11-05	44	45	43	45	139,800	45
2010-11-04	44	46	44	44	96,900	44
2010-11-02	47	47	44	45	142,000	45
2010-11-01	45	47	44	47	99,300	47
2010-10-29	45	45	44	44	69,100	44
2010-10-28	43	45	43	45	79,000	45
2010-10-27	45	46	44	45	69,500	45
2010-10-26	45	46	44	46	99,400	46
2010-10-25	46	46	43	45	235,300	45
2010-10-22	45	46	45	46	29,100	46
2010-10-21	45	46	45	45	80,400	45
2010-10-20	45	46	44	45	39,700	45
2010-10-19	44	46	43	46	84,300	46
2010-10-18	45	45	43	43	169,900	43
2010-10-15	47	47	45	45	224,000	45
2010-10-14	46	47	45	47	74,200	47
2010-10-13	47	47	45	45	156,700	45
2010-10-12	48	48	46	47	120,200	47
2010-10-08	47	48	47	48	69,100	48
2010-10-07	48	49	47	48	148,900	48
2010-10-06	49	50	48	48	105,100	48
2010-10-05	49	50	47	49	277,700	49
2010-10-04	51	52	50	50	74,600	50
2010-10-01	51	52	50	52	21,800	52
2010-09-30	52	52	50	51	92,900	51
2010-09-29	51	52	51	51	95,200	51
2010-09-28	51	52	51	51	46,800	51
2010-09-27	52	53	51	51	78,900	51
2010-09-24	52	53	51	51	100,200	51
2010-09-22	51	55	51	52	279,800	52
2010-09-21	53	53	51	51	184,000	51
2010-09-17	54	54	52	54	105,300	54
2010-09-16	55	56	53	53	196,800	53
2010-09-15	52	55	52	55	179,800	55
2010-09-14	53	56	52	52	318,200	52
2010-09-13	51	54	51	53	192,100	53
2010-09-10	51	52	50	50	115,600	50
2010-09-09	51	51	50	50	88,900	50
2010-09-08	50	51	49	51	74,200	51
2010-09-07	51	51	50	50	57,600	50
2010-09-06	50	52	50	52	116,300	52
2010-09-03	49	50	48	50	115,100	50
2010-09-02	51	52	48	50	302,700	50
2010-09-01	49	51	49	51	92,500	51
2010-08-31	51	51	49	50	170,400	50
2010-08-30	51	53	51	52	208,300	52
2010-08-27	51	51	47	51	398,200	51
2010-08-26	52	52	51	51	40,600	51
2010-08-25	50	52	49	52	221,300	52
2010-08-24	53	54	52	52	235,800	52
2010-08-23	53	54	53	54	78,200	54
2010-08-20	55	55	53	53	222,300	53
2010-08-19	55	55	54	55	39,300	55
2010-08-18	53	54	53	54	98,500	54
2010-08-17	54	54	52	54	141,700	54
2010-08-16	53	55	53	53	97,200	53
2010-08-13	54	55	53	54	157,500	54
2010-08-12	55	55	53	54	276,900	54
2010-08-11	56	57	54	57	190,700	57
2010-08-10	57	58	54	57	317,300	57
2010-08-09	59	59	57	57	313,600	57
2010-08-06	60	61	59	60	694,400	60
2010-08-05	59	66	58	65	1,169,500	65
2010-08-04	57	58	55	58	223,900	58
2010-08-03	56	59	56	57	245,400	57
2010-08-02	54	55	54	55	84,200	55
2010-07-30	54	56	54	55	110,600	55
2010-07-29	54	56	54	54	91,500	54
2010-07-28	54	56	54	54	83,100	54
2010-07-27	52	56	52	54	348,000	54
2010-07-26	55	56	52	52	302,500	52
2010-07-23	55	56	54	55	108,200	55
2010-07-22	56	56	54	55	219,100	55
2010-07-21	56	57	55	56	133,100	56
2010-07-20	57	58	55	56	116,500	56
2010-07-16	58	59	57	58	158,000	58
2010-07-15	60	60	58	58	109,700	58
2010-07-14	58	60	57	60	170,800	60
2010-07-13	58	59	57	57	294,300	57
2010-07-12	57	59	56	57	177,300	57
2010-07-09	55	57	55	57	165,000	57
2010-07-08	56	58	56	56	552,500	56
2010-07-07	58	58	56	56	239,300	56
2010-07-06	58	59	56	58	99,700	58
2010-07-05	58	59	56	58	181,700	58
2010-07-02	58	59	57	58	244,800	58
2010-07-01	60	60	58	59	334,700	59
2010-06-30	59	61	58	61	273,300	61
2010-06-29	62	62	60	61	286,800	61
2010-06-28	65	65	61	61	302,200	61
2010-06-25	67	67	63	64	876,700	64
2010-06-24	61	67	61	66	1,623,800	66
2010-06-23	62	62	59	60	463,400	60
2010-06-22	62	63	60	62	245,300	62
2010-06-21	61	63	61	62	160,700	62
2010-06-18	62	62	61	61	160,600	61
2010-06-17	63	63	62	62	163,600	62
2010-06-16	65	65	63	63	263,600	63
2010-06-15	63	64	62	64	209,300	64
2010-06-14	62	63	61	62	152,800	62
2010-06-11	62	63	61	63	179,100	63
2010-06-10	61	62	60	62	81,200	62
2010-06-09	62	63	60	60	176,400	60
2010-06-08	61	62	60	61	169,900	61
2010-06-07	61	62	61	61	248,600	61
2010-06-04	64	65	62	64	272,700	64
2010-06-03	63	65	62	64	314,800	64
2010-06-02	63	64	61	62	300,100	62
2010-06-01	64	64	61	63	347,600	63
2010-05-31	63	64	62	63	221,500	63
2010-05-28	63	65	62	62	432,000	62
2010-05-27	58	62	58	61	285,000	61
2010-05-26	60	63	58	59	807,900	59
2010-05-25	65	66	60	60	637,400	60
2010-05-24	66	67	64	67	356,200	67
2010-05-21	61	65	59	65	640,300	65
2010-05-20	63	66	62	66	490,000	66
2010-05-19	58	67	57	63	1,096,200	63
2010-05-18	69	70	58	61	1,715,000	61
2010-05-17	70	74	68	72	1,730,200	72
2010-05-14	84	84	80	80	467,800	80
2010-05-13	84	85	82	84	321,800	84
2010-05-12	84	85	80	83	462,400	83
2010-05-11	88	89	81	83	1,399,400	83
2010-05-10	81	86	78	86	798,700	86
2010-05-07	77	86	76	83	2,013,300	83
2010-05-06	76	86	74	84	2,167,300	84
2010-04-30	75	77	75	77	320,100	77
2010-04-28	73	75	73	75	213,100	75
2010-04-27	76	77	74	74	504,700	74
2010-04-26	73	76	73	76	495,900	76
2010-04-23	74	75	72	73	515,800	73
2010-04-22	74	74	72	74	386,000	74
2010-04-21	74	74	71	72	461,000	72
2010-04-20	74	78	70	72	2,580,000	72
2010-04-19	70	73	68	73	709,800	73
2010-04-16	72	73	69	71	1,492,900	71
2010-04-15	73	76	72	73	3,203,700	73
2010-04-14	65	70	64	70	2,612,900	70
2010-04-13	63	65	63	64	750,000	64
2010-04-12	61	63	60	63	495,000	63
2010-04-09	62	63	61	61	364,300	61
2010-04-08	61	62	60	62	489,400	62
2010-04-07	63	63	60	62	645,500	62
2010-04-06	65	66	62	63	963,700	63
2010-04-05	65	66	62	63	2,281,400	63
2010-04-02	59	63	58	62	2,315,200	62
2010-04-01	59	61	57	59	1,122,900	59
2010-03-31	57	60	56	58	932,100	58
2010-03-30	57	57	56	57	156,900	57
2010-03-29	57	58	56	57	113,000	57
2010-03-26	57	57	55	56	156,000	56
2010-03-25	58	58	56	56	212,000	56
2010-03-24	57	59	56	57	563,900	57
2010-03-23	56	57	56	56	118,300	56
2010-03-19	55	57	55	56	253,200	56
2010-03-18	56	57	55	55	201,900	55
2010-03-17	55	56	54	55	193,200	55
2010-03-16	57	57	55	55	331,700	55
2010-03-15	56	57	55	57	169,200	57
2010-03-12	56	57	55	56	226,500	56
2010-03-11	55	56	54	55	364,200	55
2010-03-10	57	57	55	56	339,600	56
2010-03-09	58	58	57	58	267,800	58
2010-03-08	59	59	58	59	698,800	59
2010-03-05	57	58	56	57	431,600	57
2010-03-04	54	60	54	56	1,352,800	56
2010-03-03	54	54	52	54	312,100	54
2010-03-02	54	55	53	53	219,900	53
2010-03-01	53	54	52	54	140,300	54
2010-02-26	53	53	52	52	192,700	52
2010-02-25	54	55	53	53	346,700	53
2010-02-24	53	55	52	54	451,200	54
2010-02-23	54	54	52	54	492,300	54
2010-02-22	56	56	54	55	439,200	55
2010-02-19	56	57	55	55	629,900	55
2010-02-18	54	56	53	56	520,200	56
2010-02-17	53	54	52	53	497,900	53
2010-02-16	49	53	49	53	923,400	53
2010-02-15	51	51	49	49	400,600	49
2010-02-12	52	53	50	52	420,800	52
2010-02-10	54	54	52	52	435,000	52
2010-02-09	57	61	52	52	3,105,200	52
2010-02-08	54	55	53	55	541,900	55
2010-02-05	51	53	51	53	249,300	53
2010-02-04	50	54	49	54	945,000	54
2010-02-03	54	55	51	52	729,400	52
2010-02-02	58	62	53	53	6,225,200	53
2010-02-01	53	54	50	54	1,078,300	54
2010-01-29	54	60	52	54	3,927,900	54
2010-01-28	50	56	49	55	1,950,300	55
2010-01-27	52	54	49	50	2,493,500	50
2010-01-26	46	54	45	53	4,083,000	53
2010-01-25	42	47	41	45	857,600	45
2010-01-22	43	43	42	42	123,500	42
2010-01-21	42	43	42	43	377,200	43
2010-01-20	42	42	41	42	76,800	42
2010-01-19	43	43	40	42	566,000	42
2010-01-18	43	43	42	43	149,400	43
2010-01-15	44	44	43	43	80,700	43
2010-01-14	43	44	43	44	81,700	44
2010-01-13	43	44	42	44	183,400	44
2010-01-12	44	44	43	44	186,600	44
2010-01-08	43	44	42	44	190,600	44
2010-01-07	43	43	42	43	57,900	43
2010-01-06	43	43	42	43	33,900	43
2010-01-05	43	44	42	43	234,700	43
2010-01-04	42	43	41	43	123,200	43

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 [2010年度]

6495 (株)宮入バルブ製作所の時系列データ [2010年度]