6495 (株)宮入バルブ製作所の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	41	41	40	41	109,600	41
2012-12-27	40	41	40	41	222,300	41
2012-12-26	39	40	38	39	272,200	39
2012-12-25	40	41	39	40	84,500	40
2012-12-21	40	41	39	39	150,500	39
2012-12-20	41	42	40	41	131,600	41
2012-12-19	40	41	40	41	118,100	41
2012-12-18	40	41	39	40	81,800	40
2012-12-17	41	41	39	41	137,300	41
2012-12-14	40	40	39	39	80,500	39
2012-12-13	41	41	40	40	26,900	40
2012-12-12	40	41	40	40	363,700	40
2012-12-11	40	41	40	40	34,400	40
2012-12-10	41	42	40	41	94,000	41
2012-12-07	40	41	39	40	245,500	40
2012-12-06	40	41	39	40	26,700	40
2012-12-05	41	41	39	39	207,400	39
2012-12-04	39	40	39	40	127,100	40
2012-12-03	39	40	38	39	181,000	39
2012-11-30	38	40	37	39	254,500	39
2012-11-29	38	38	37	37	29,300	37
2012-11-28	38	39	37	37	101,600	37
2012-11-27	38	39	38	38	166,400	38
2012-11-26	39	40	38	38	289,900	38
2012-11-22	38	39	37	38	80,300	38
2012-11-21	39	39	38	39	16,100	39
2012-11-20	38	39	38	39	38,200	39
2012-11-19	38	39	38	38	41,100	38
2012-11-16	38	38	37	38	76,000	38
2012-11-15	38	38	37	38	39,500	38
2012-11-14	36	38	36	37	59,300	37
2012-11-13	37	38	36	36	128,400	36
2012-11-12	38	39	37	37	69,900	37
2012-11-09	37	38	36	37	60,900	37
2012-11-08	38	38	37	37	223,600	37
2012-11-07	41	41	38	38	255,500	38
2012-11-06	42	43	39	40	597,300	40
2012-11-05	38	43	38	41	541,400	41
2012-11-02	37	38	37	38	99,600	38
2012-11-01	36	37	36	37	85,600	37
2012-10-31	38	38	36	36	157,300	36
2012-10-30	37	38	36	37	37,200	37
2012-10-29	38	38	36	37	72,100	37
2012-10-26	38	38	37	38	86,800	38
2012-10-25	37	38	37	38	17,700	38
2012-10-24	38	38	37	38	14,800	38
2012-10-23	38	39	37	38	141,200	38
2012-10-22	37	38	36	38	50,500	38
2012-10-19	38	38	36	37	38,000	37
2012-10-18	36	38	36	38	41,100	38
2012-10-17	36	37	35	37	69,300	37
2012-10-16	36	36	35	36	55,200	36
2012-10-15	37	37	36	36	76,900	36
2012-10-12	35	36	35	35	14,200	35
2012-10-11	35	36	35	35	83,800	35
2012-10-10	36	36	35	36	63,600	36
2012-10-09	36	37	36	36	74,800	36
2012-10-05	37	37	36	36	59,400	36
2012-10-04	36	37	36	37	58,100	37
2012-10-03	36	37	36	36	134,700	36
2012-10-02	36	38	36	37	59,100	37
2012-10-01	36	37	36	37	41,100	37
2012-09-28	37	38	36	38	34,700	38
2012-09-27	36	38	36	36	48,500	36
2012-09-26	36	37	36	36	22,900	36
2012-09-25	37	38	36	36	38,300	36
2012-09-24	38	38	37	37	70,700	37
2012-09-21	38	38	37	38	43,500	38
2012-09-20	38	38	37	38	6,100	38
2012-09-19	37	39	37	39	70,000	39
2012-09-18	38	38	37	37	43,600	37
2012-09-14	37	38	37	37	43,900	37
2012-09-13	37	38	36	37	45,400	37
2012-09-12	37	38	36	36	136,300	36
2012-09-11	39	39	37	37	31,700	37
2012-09-10	38	39	37	39	49,300	39
2012-09-07	38	38	37	38	82,100	38
2012-09-06	38	38	37	37	105,300	37
2012-09-05	39	39	38	38	130,600	38
2012-09-04	40	40	39	39	20,600	39
2012-09-03	39	40	38	40	65,700	40
2012-08-31	40	40	38	40	93,300	40
2012-08-30	39	40	38	40	173,300	40
2012-08-29	39	39	38	38	76,200	38
2012-08-28	39	40	38	39	80,800	39
2012-08-27	39	40	39	39	41,100	39
2012-08-24	39	41	39	39	95,800	39
2012-08-23	39	40	38	39	125,400	39
2012-08-22	41	42	39	40	164,700	40
2012-08-21	40	42	40	41	170,700	41
2012-08-20	40	41	39	40	187,100	40
2012-08-17	39	41	38	40	234,400	40
2012-08-16	38	39	38	39	86,200	39
2012-08-15	40	40	38	38	110,600	38
2012-08-14	37	39	37	39	111,300	39
2012-08-13	38	38	37	37	179,800	37
2012-08-10	40	40	38	38	166,100	38
2012-08-09	41	41	39	39	154,300	39
2012-08-08	40	40	38	39	369,700	39
2012-08-07	44	47	39	40	1,514,500	40
2012-08-06	36	41	36	41	631,500	41
2012-08-03	35	35	33	35	250,400	35
2012-08-02	34	36	34	35	78,500	35
2012-08-01	36	36	33	34	224,800	34
2012-07-31	37	37	35	35	81,300	35
2012-07-30	36	36	36	36	75,300	36
2012-07-27	36	37	36	36	43,400	36
2012-07-26	35	36	35	35	44,300	35
2012-07-25	36	36	34	35	76,700	35
2012-07-24	35	36	35	36	175,900	36
2012-07-23	37	37	36	36	43,200	36
2012-07-20	37	37	36	36	76,600	36
2012-07-19	36	37	35	37	111,000	37
2012-07-18	37	37	35	36	374,600	36
2012-07-17	38	38	37	38	20,800	38
2012-07-13	38	39	37	38	69,900	38
2012-07-12	38	39	38	39	182,800	39
2012-07-11	40	40	39	39	121,500	39
2012-07-10	40	41	40	41	32,000	41
2012-07-09	41	41	40	41	50,900	41
2012-07-06	40	41	40	40	7,900	40
2012-07-05	41	41	39	40	70,300	40
2012-07-04	41	41	40	40	174,200	40
2012-07-03	42	42	41	41	12,300	41
2012-07-02	42	42	40	42	110,200	42
2012-06-29	41	41	40	41	100,800	41
2012-06-28	41	41	40	40	27,500	40
2012-06-27	40	41	40	41	89,000	41
2012-06-26	41	41	40	41	33,300	41
2012-06-25	41	42	40	42	50,000	42
2012-06-22	40	41	40	41	54,700	41
2012-06-21	42	42	40	42	53,800	42
2012-06-20	41	42	41	42	27,400	42
2012-06-19	41	42	41	41	15,200	41
2012-06-18	42	42	41	41	22,300	41
2012-06-15	43	43	41	41	101,800	41
2012-06-14	41	43	41	43	43,800	43
2012-06-13	41	42	40	41	69,000	41
2012-06-12	42	42	40	40	249,000	40
2012-06-11	38	40	38	40	129,900	40
2012-06-08	40	40	38	38	66,500	38
2012-06-07	39	39	38	39	58,500	39
2012-06-06	38	39	38	39	15,400	39
2012-06-05	39	39	38	39	56,500	39
2012-06-04	39	39	37	39	104,100	39
2012-06-01	38	40	38	39	46,600	39
2012-05-31	39	39	39	39	115,800	39
2012-05-30	38	39	38	38	30,100	38
2012-05-29	38	38	37	37	52,800	37
2012-05-28	39	39	38	38	46,400	38
2012-05-25	39	39	38	38	25,900	38
2012-05-24	39	39	38	39	14,200	39
2012-05-23	40	40	39	39	39,800	39
2012-05-22	39	40	38	40	35,700	40
2012-05-21	37	39	37	39	59,400	39
2012-05-18	39	39	37	38	115,100	38
2012-05-17	40	40	38	40	60,400	40
2012-05-16	39	40	39	39	58,700	39
2012-05-15	36	39	35	39	400,200	39
2012-05-14	42	43	39	39	277,600	39
2012-05-11	43	45	43	44	70,300	44
2012-05-10	43	46	41	43	99,000	43
2012-05-09	43	43	42	43	83,000	43
2012-05-08	44	44	43	43	86,200	43
2012-05-07	46	46	43	45	203,600	45
2012-05-02	46	47	45	46	73,000	46
2012-05-01	47	47	46	47	77,800	47
2012-04-27	47	47	46	47	27,600	47
2012-04-26	48	48	46	47	52,900	47
2012-04-25	47	48	46	47	94,500	47
2012-04-24	47	48	46	46	132,400	46
2012-04-23	49	50	47	47	196,300	47
2012-04-20	49	49	48	49	62,100	49
2012-04-19	49	50	49	49	106,500	49
2012-04-18	50	50	49	49	73,500	49
2012-04-17	50	50	49	49	54,500	49
2012-04-16	48	50	48	49	188,200	49
2012-04-13	50	50	46	48	382,000	48
2012-04-12	50	51	49	50	88,800	50
2012-04-11	49	50	49	50	240,500	50
2012-04-10	49	49	49	49	80,500	49
2012-04-09	49	50	49	49	104,600	49
2012-04-06	49	50	49	50	82,400	50
2012-04-05	49	50	49	49	77,700	49
2012-04-04	49	50	49	49	128,200	49
2012-04-03	49	49	49	49	109,800	49
2012-04-02	50	50	49	49	60,200	49
2012-03-30	49	50	49	49	318,200	49
2012-03-29	50	50	49	49	22,400	49
2012-03-28	49	50	49	49	212,100	49
2012-03-27	49	50	49	49	136,600	49
2012-03-26	50	50	49	49	37,700	49
2012-03-23	50	51	50	50	163,200	50
2012-03-22	50	51	49	50	133,800	50
2012-03-21	50	51	50	50	186,400	50
2012-03-19	51	51	50	51	411,700	51
2012-03-16	52	52	51	51	135,200	51
2012-03-15	52	52	51	52	130,300	52
2012-03-14	52	53	51	51	252,700	51
2012-03-13	52	52	51	51	162,600	51
2012-03-12	53	53	51	53	172,600	53
2012-03-09	52	53	51	52	143,900	52
2012-03-08	51	52	50	52	203,800	52
2012-03-07	52	52	50	50	584,900	50
2012-03-06	53	54	52	53	353,400	53
2012-03-05	57	57	53	53	485,400	53
2012-03-02	53	57	53	56	623,200	56
2012-03-01	57	57	53	53	632,100	53
2012-02-29	56	59	55	57	1,706,700	57
2012-02-28	53	55	52	54	584,100	54
2012-02-27	56	58	54	54	792,400	54
2012-02-24	53	56	52	55	947,900	55
2012-02-23	51	57	50	51	1,859,500	51
2012-02-22	52	52	50	51	538,300	51
2012-02-21	48	51	48	51	444,800	51
2012-02-20	49	49	47	47	124,800	47
2012-02-17	48	49	47	48	254,900	48
2012-02-16	48	49	47	48	193,400	48
2012-02-15	49	50	48	49	203,400	49
2012-02-14	49	49	47	48	75,500	48
2012-02-13	50	50	47	49	366,200	49
2012-02-10	50	51	49	50	578,900	50
2012-02-09	47	49	46	49	825,700	49
2012-02-08	46	47	45	46	383,100	46
2012-02-07	46	47	46	46	227,600	46
2012-02-06	47	47	46	47	251,100	47
2012-02-03	48	48	46	46	441,600	46
2012-02-02	48	52	47	47	1,630,100	47
2012-02-01	46	47	44	46	538,000	46
2012-01-31	46	48	45	46	591,700	46
2012-01-30	46	47	45	46	85,900	46
2012-01-27	46	47	45	46	136,400	46
2012-01-26	47	48	46	46	319,900	46
2012-01-25	48	48	46	48	203,900	48
2012-01-24	47	48	46	47	437,600	47
2012-01-23	45	46	44	46	178,300	46
2012-01-20	45	46	44	44	151,300	44
2012-01-19	45	46	44	45	226,200	45
2012-01-18	47	47	44	45	174,100	45
2012-01-17	43	46	43	45	325,500	45
2012-01-16	42	43	42	43	57,300	43
2012-01-13	42	43	42	42	61,800	42
2012-01-12	42	43	41	43	93,200	43
2012-01-11	42	43	42	42	79,000	42
2012-01-10	42	43	41	42	146,000	42
2012-01-06	44	44	42	43	241,600	43
2012-01-05	44	44	42	44	125,700	44
2012-01-04	42	43	42	43	111,000	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 [2012年度]

6495 (株)宮入バルブ製作所の時系列データ [2012年度]