6495 (株)宮入バルブ製作所の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	41	43	41	42	95,300	42
2011-12-29	43	43	41	42	263,800	42
2011-12-28	43	44	42	43	80,700	43
2011-12-27	44	45	43	43	35,200	43
2011-12-26	44	45	43	44	137,900	44
2011-12-22	43	43	42	43	112,200	43
2011-12-21	45	45	43	43	112,900	43
2011-12-20	45	45	44	45	34,900	45
2011-12-19	45	45	43	45	163,000	45
2011-12-16	45	46	44	45	79,600	45
2011-12-15	46	46	44	44	101,100	44
2011-12-14	44	46	43	46	248,400	46
2011-12-13	43	44	43	44	114,800	44
2011-12-12	46	46	43	43	554,600	43
2011-12-09	45	46	44	45	187,600	45
2011-12-08	47	47	44	45	289,500	45
2011-12-07	44	47	44	47	367,100	47
2011-12-06	45	46	41	43	605,600	43
2011-12-05	48	49	42	43	636,600	43
2011-12-02	39	52	39	45	2,173,300	45
2011-12-01	39	40	38	39	157,700	39
2011-11-30	40	40	38	38	113,000	38
2011-11-29	38	39	37	39	142,200	39
2011-11-28	36	38	35	38	156,700	38
2011-11-25	35	36	34	36	92,600	36
2011-11-24	35	36	34	36	149,800	36
2011-11-22	35	36	34	35	172,100	35
2011-11-21	36	37	35	35	75,200	35
2011-11-18	35	37	35	37	335,100	37
2011-11-17	37	38	36	36	119,300	36
2011-11-16	38	39	37	37	131,300	37
2011-11-15	39	40	38	38	98,000	38
2011-11-14	37	39	37	38	75,800	38
2011-11-11	37	38	36	37	111,300	37
2011-11-10	37	38	36	37	387,000	37
2011-11-09	40	41	38	39	281,400	39
2011-11-08	40	41	40	40	73,600	40
2011-11-07	42	42	40	41	232,000	41
2011-11-04	42	43	42	43	61,700	43
2011-11-02	42	43	41	42	132,200	42
2011-11-01	42	43	42	43	44,900	43
2011-10-31	43	43	42	43	173,500	43
2011-10-28	43	44	43	43	95,200	43
2011-10-27	44	44	41	42	324,600	42
2011-10-26	43	44	42	43	30,100	43
2011-10-25	43	44	43	43	72,100	43
2011-10-24	42	44	41	44	165,000	44
2011-10-21	42	43	41	42	65,100	42
2011-10-20	42	43	41	42	47,400	42
2011-10-19	42	43	41	42	72,900	42
2011-10-18	42	42	41	41	34,100	41
2011-10-17	41	42	41	42	61,800	42
2011-10-14	41	42	41	41	74,100	41
2011-10-13	42	43	41	41	377,200	41
2011-10-12	42	43	42	42	62,200	42
2011-10-11	41	43	41	42	124,200	42
2011-10-07	42	42	40	41	51,600	41
2011-10-06	42	42	41	41	34,500	41
2011-10-05	41	42	40	41	115,900	41
2011-10-04	42	42	40	41	81,400	41
2011-10-03	41	43	40	43	145,800	43
2011-09-30	43	43	40	42	86,600	42
2011-09-29	39	42	39	42	138,500	42
2011-09-28	37	40	37	39	142,900	39
2011-09-27	40	40	37	37	201,500	37
2011-09-26	41	41	38	39	339,000	39
2011-09-22	44	44	42	42	272,100	42
2011-09-21	45	45	44	44	37,000	44
2011-09-20	44	45	44	45	51,000	45
2011-09-16	44	46	43	45	114,800	45
2011-09-15	44	45	44	44	119,900	44
2011-09-14	44	46	44	44	197,500	44
2011-09-13	45	45	43	43	153,100	43
2011-09-12	44	46	44	44	155,700	44
2011-09-09	46	47	45	45	270,900	45
2011-09-08	47	48	46	47	60,600	47
2011-09-07	47	48	47	47	61,100	47
2011-09-06	48	49	47	47	86,500	47
2011-09-05	49	49	47	49	69,400	49
2011-09-02	49	50	48	49	96,900	49
2011-09-01	49	50	49	50	121,300	50
2011-08-31	48	50	47	49	304,900	49
2011-08-30	46	48	46	48	225,500	48
2011-08-29	47	48	46	46	65,600	46
2011-08-26	47	47	46	47	198,300	47
2011-08-25	47	47	46	47	214,300	47
2011-08-24	48	48	47	48	62,900	48
2011-08-23	47	48	47	47	40,700	47
2011-08-22	47	48	47	47	120,200	47
2011-08-19	49	50	48	48	74,900	48
2011-08-18	52	52	50	50	34,800	50
2011-08-17	51	52	50	52	19,100	52
2011-08-16	51	52	50	51	64,500	51
2011-08-15	50	51	49	51	81,700	51
2011-08-12	50	50	49	50	106,700	50
2011-08-11	48	50	47	50	124,100	50
2011-08-10	50	50	48	49	162,800	49
2011-08-09	47	48	43	48	447,600	48
2011-08-08	50	51	48	49	334,700	49
2011-08-05	50	52	49	52	365,400	52
2011-08-04	52	53	52	52	103,600	52
2011-08-03	53	53	52	53	160,500	53
2011-08-02	54	54	53	53	201,300	53
2011-08-01	55	55	54	55	67,500	55
2011-07-29	54	55	54	55	67,700	55
2011-07-28	56	56	54	54	170,400	54
2011-07-27	55	56	54	56	204,900	56
2011-07-26	53	56	53	55	378,200	55
2011-07-25	54	54	53	54	43,600	54
2011-07-22	54	55	53	53	181,200	53
2011-07-21	53	54	53	54	42,200	54
2011-07-20	54	55	53	53	118,900	53
2011-07-19	53	54	53	54	66,800	54
2011-07-15	54	54	53	53	86,000	53
2011-07-14	54	55	54	54	28,600	54
2011-07-13	54	55	54	54	45,700	54
2011-07-12	55	55	54	54	124,800	54
2011-07-11	55	56	55	55	118,700	55
2011-07-08	56	57	55	55	144,200	55
2011-07-07	57	57	55	55	90,200	55
2011-07-06	56	57	56	57	101,300	57
2011-07-05	57	57	55	55	157,200	55
2011-07-04	55	58	54	58	905,600	58
2011-07-01	55	56	54	54	72,900	54
2011-06-30	56	56	55	56	72,100	56
2011-06-29	55	56	54	55	121,300	55
2011-06-28	54	55	53	55	147,600	55
2011-06-27	53	55	53	54	75,400	54
2011-06-24	54	56	53	54	337,900	54
2011-06-23	53	55	53	54	329,600	54
2011-06-22	53	54	52	52	190,800	52
2011-06-21	52	54	51	54	256,200	54
2011-06-20	52	52	51	52	204,400	52
2011-06-17	53	53	52	52	137,300	52
2011-06-16	52	54	52	53	192,100	53
2011-06-15	54	55	52	52	492,700	52
2011-06-14	55	55	54	55	80,300	55
2011-06-13	55	56	54	56	86,700	56
2011-06-10	57	57	55	56	248,800	56
2011-06-09	57	58	56	56	76,800	56
2011-06-08	57	59	57	59	82,800	59
2011-06-07	55	57	55	56	110,400	56
2011-06-06	57	58	56	56	102,300	56
2011-06-03	56	58	56	57	35,500	57
2011-06-02	56	57	56	57	84,900	57
2011-06-01	57	58	57	57	68,200	57
2011-05-31	59	59	56	57	95,700	57
2011-05-30	58	59	58	59	100,900	59
2011-05-27	59	59	57	58	172,800	58
2011-05-26	56	58	56	58	74,400	58
2011-05-25	56	57	56	56	68,900	56
2011-05-24	55	56	54	55	134,900	55
2011-05-23	58	59	54	56	391,000	56
2011-05-20	60	60	58	58	124,200	58
2011-05-19	60	60	59	59	72,500	59
2011-05-18	59	60	57	60	84,300	60
2011-05-17	57	59	57	58	151,600	58
2011-05-16	57	59	56	57	482,600	57
2011-05-13	61	62	61	62	454,800	62
2011-05-12	62	63	61	63	156,300	63
2011-05-11	62	63	61	63	125,100	63
2011-05-10	62	63	62	62	141,400	62
2011-05-09	62	63	62	62	141,800	62
2011-05-06	63	63	61	63	139,200	63
2011-05-02	62	63	61	63	209,700	63
2011-04-28	61	62	60	62	146,300	62
2011-04-27	61	62	60	61	77,300	61
2011-04-26	60	62	58	61	430,400	61
2011-04-25	63	63	60	61	335,000	61
2011-04-22	63	64	62	63	71,300	63
2011-04-21	63	64	62	63	167,700	63
2011-04-20	64	65	62	64	249,200	64
2011-04-19	64	65	63	63	281,500	63
2011-04-18	65	66	64	66	243,500	66
2011-04-15	65	67	63	63	581,600	63
2011-04-14	61	66	60	66	811,700	66
2011-04-13	60	62	60	61	384,900	61
2011-04-12	62	62	60	61	208,800	61
2011-04-11	61	62	60	61	160,100	61
2011-04-08	59	61	58	61	218,300	61
2011-04-07	60	62	59	60	310,300	60
2011-04-06	62	63	59	62	436,300	62
2011-04-05	67	67	61	64	604,200	64
2011-04-04	67	68	66	66	312,800	66
2011-04-01	68	69	66	67	540,500	67
2011-03-31	67	68	65	68	364,400	68
2011-03-30	68	68	65	65	387,100	65
2011-03-29	64	66	62	66	503,800	66
2011-03-28	71	72	63	64	1,075,900	64
2011-03-25	60	74	60	67	4,215,400	67
2011-03-24	57	59	56	58	452,800	58
2011-03-23	56	58	56	57	352,700	57
2011-03-22	55	57	55	56	660,600	56
2011-03-18	52	55	51	53	513,100	53
2011-03-17	48	52	47	50	638,700	50
2011-03-16	44	50	44	50	731,700	50
2011-03-15	49	50	37	43	1,346,600	43
2011-03-14	43	56	40	53	1,142,600	53
2011-03-11	60	63	60	62	311,200	62
2011-03-10	65	65	62	63	337,800	63
2011-03-09	65	66	63	65	281,000	65
2011-03-08	64	66	64	65	179,000	65
2011-03-07	67	67	61	65	577,900	65
2011-03-04	68	69	66	68	496,900	68
2011-03-03	67	67	65	67	334,200	67
2011-03-02	67	68	66	66	277,600	66
2011-03-01	69	69	65	67	839,300	67
2011-02-28	71	76	67	68	4,129,500	68
2011-02-25	58	65	58	64	2,136,700	64
2011-02-24	58	59	58	59	196,500	59
2011-02-23	59	61	59	60	232,400	60
2011-02-22	62	62	60	60	191,000	60
2011-02-21	61	62	60	62	344,600	62
2011-02-18	59	61	58	61	278,600	61
2011-02-17	60	60	58	58	168,500	58
2011-02-16	58	60	58	60	183,700	60
2011-02-15	58	58	57	58	166,700	58
2011-02-14	57	58	57	57	488,200	57
2011-02-10	61	61	60	60	118,500	60
2011-02-09	61	62	61	61	126,500	61
2011-02-08	62	62	61	61	63,300	61
2011-02-07	62	63	61	61	267,400	61
2011-02-04	61	62	60	62	139,200	62
2011-02-03	62	63	61	62	159,100	62
2011-02-02	62	63	61	62	249,500	62
2011-02-01	57	61	57	61	239,000	61
2011-01-31	56	58	55	56	268,100	56
2011-01-28	57	58	57	58	104,300	58
2011-01-27	59	59	56	57	525,700	57
2011-01-26	59	60	58	60	134,400	60
2011-01-25	61	61	58	59	387,700	59
2011-01-24	60	62	59	61	212,900	61
2011-01-21	63	63	61	62	327,700	62
2011-01-20	63	64	62	63	121,000	63
2011-01-19	63	64	63	64	119,400	64
2011-01-18	63	64	62	64	310,100	64
2011-01-17	64	66	63	63	585,600	63
2011-01-14	64	65	63	64	192,900	64
2011-01-13	64	65	63	63	204,700	63
2011-01-12	64	65	63	64	152,400	64
2011-01-11	63	65	62	63	298,200	63
2011-01-07	64	64	60	64	692,000	64
2011-01-06	64	65	63	64	227,700	64
2011-01-05	62	64	62	64	312,600	64
2011-01-04	61	63	61	62	233,000	62

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 [2011年度]

6495 (株)宮入バルブ製作所の時系列データ [2011年度]