6495 (株)宮入バルブ製作所 の時系列データ [2014年度]

日付始値高値安値終値出来高調整後終値
2014-12-30111111951042,539,000104
2014-12-29113114111112363,800112
2014-12-26109114108112796,700112
2014-12-25113113108109834,000109
2014-12-24119120113113472,700113
2014-12-22116118113115369,800115
2014-12-19116117112114476,700114
2014-12-18112117112114519,500114
2014-12-17115116111111591,600111
2014-12-16119120115116512,900116
2014-12-15120123118121550,800121
2014-12-12119124119119657,100119
2014-12-11115122113120870,300120
2014-12-10118120116117848,600117
2014-12-091221231171201,273,200120
2014-12-081251291231241,231,100124
2014-12-05123125120123904,500123
2014-12-041341351231252,005,000125
2014-12-031311361281331,720,200133
2014-12-021331341271281,976,800128
2014-12-011381391271342,490,400134
2014-11-281371451341363,365,800136
2014-11-271311421271415,795,800141
2014-11-261311391261264,269,300126
2014-11-251241291211282,416,500128
2014-11-211261321161194,674,900119
2014-11-201151281151228,114,800122
2014-11-191091131071121,445,000112
2014-11-18108110106109839,500109
2014-11-17111111107107631,800107
2014-11-141101141071091,035,300109
2014-11-13109110106108545,100108
2014-11-121141141091091,262,900109
2014-11-111091171081152,660,400115
2014-11-101001081001051,640,400105
2014-11-07113116109114899,700114
2014-11-061201211101132,576,400113
2014-11-051041181031174,132,600117
2014-11-04101107991041,612,100104
2014-10-3110310399101820,400101
2014-10-30103107100101875,000101
2014-10-2910110399102503,800102
2014-10-2898103961011,004,300101
2014-10-2710410599100879,800100
2014-10-241101121031051,255,700105
2014-10-231101111071071,193,400107
2014-10-221131161101112,476,200111
2014-10-211031121021073,388,700107
2014-10-2096118941036,353,900103
2014-10-17929390911,053,20091
2014-10-1695959292976,10092
2014-10-1510110196961,149,90096
2014-10-1410110298991,190,10099
2014-10-10100104981032,172,300103
2014-10-091171181051063,192,600106
2014-10-081161211051095,715,200109
2014-10-0711814011211718,604,400117
2014-10-06961219412116,822,300121
2014-10-0388948891958,30091
2014-10-02889286881,324,10088
2014-10-01969793931,319,90093
2014-09-3010010495962,844,50096
2014-09-299910598993,512,20099
2014-09-2690102901005,342,600100
2014-09-25949592931,403,50093
2014-09-24939891962,940,40096
2014-09-2210010093963,361,70096
2014-09-19104106991014,088,800101
2014-09-181131141061083,992,200108
2014-09-171151151041085,756,900108
2014-09-161281331111155,767,500115
2014-09-1211914011312510,302,700125
2014-09-1113217411812824,400,200128
2014-09-101291291181299,957,400129
2014-09-09799978996,681,40099
2014-09-0869726769728,10069
2014-09-0575767072793,60072
2014-09-0478787476650,30076
2014-09-03737772771,008,60077
2014-09-0274747071337,90071
2014-09-01717770741,659,50074
2014-08-29657664702,048,00070
2014-08-2865656364263,50064
2014-08-2764656365203,90065
2014-08-2665656364238,80064
2014-08-2566666465258,10065
2014-08-2266676566144,20066
2014-08-2165676566280,00066
2014-08-2066676467248,70067
2014-08-196667666788,60067
2014-08-1865676566216,20066
2014-08-15676761641,036,50064
2014-08-1469706567535,10067
2014-08-1371726970145,20070
2014-08-1275767172543,70072
2014-08-1176767376391,10076
2014-08-08747973761,141,80076
2014-08-0773767273292,90073
2014-08-0676767274636,00074
2014-08-0576787276831,00076
2014-08-0470776975525,30075
2014-08-0169726972264,70072
2014-07-3173746972863,50072
2014-07-3077777273652,50073
2014-07-2980817777514,60077
2014-07-2883857980901,90080
2014-07-2577817780999,60080
2014-07-2475777477243,80077
2014-07-2376777475483,10075
2014-07-2274787375764,60075
2014-07-1872747172736,50072
2014-07-1773777276849,20076
2014-07-16788574752,687,60075
2014-07-15797971781,756,10078
2014-07-14658465777,069,20077
2014-07-1160665964791,70064
2014-07-1061626061259,10061
2014-07-09616359611,046,90061
2014-07-08656561611,809,60061
2014-07-07576557656,255,50065
2014-07-0454565355359,40055
2014-07-0355565354291,60054
2014-07-0255565455394,20055
2014-07-0152555254482,30054
2014-06-3052525152109,80052
2014-06-2752525051117,80051
2014-06-2651525052137,90052
2014-06-2551515051110,50051
2014-06-245252515114,60051
2014-06-235353515271,40052
2014-06-2051525052131,40052
2014-06-1951515051151,60051
2014-06-185152515157,50051
2014-06-1751525052114,20052
2014-06-1652535151272,50051
2014-06-1348514851190,10051
2014-06-1250514848342,20048
2014-06-1151524950305,60050
2014-06-105252515197,80051
2014-06-0952535151155,00051
2014-06-065253515277,00052
2014-06-055353515149,50051
2014-06-045252515299,60052
2014-06-0354545152168,90052
2014-06-0254555353189,80053
2014-05-3053545354159,00054
2014-05-2953545254133,30054
2014-05-2853555255200,60055
2014-05-2751535052124,90052
2014-05-2652525051164,50051
2014-05-2351524951187,40051
2014-05-2250524951186,00051
2014-05-2150514950101,30050
2014-05-2050524951232,40051
2014-05-1952524951265,50051
2014-05-1650534951519,60051
2014-05-1551515051188,90051
2014-05-1450514949137,20049
2014-05-1350504950151,60050
2014-05-1252544850980,30050
2014-05-0947484648105,10048
2014-05-0846474546107,90046
2014-05-074647464667,00046
2014-05-024546454573,60045
2014-05-014646454554,60045
2014-04-304646454528,70045
2014-04-284646454527,30045
2014-04-254647454614,30046
2014-04-244546454626,40046
2014-04-234647464617,60046
2014-04-224647464654,60046
2014-04-214647464619,80046
2014-04-184647464621,00046
2014-04-174647464750,80047
2014-04-164647464625,00046
2014-04-154747454666,20046
2014-04-144546454514,50045
2014-04-114546444560,60045
2014-04-104546454523,50045
2014-04-0945464445101,50045
2014-04-0846474546110,30046
2014-04-074747464655,90046
2014-04-044747464626,80046
2014-04-0348484647107,90047
2014-04-0246484548134,90048
2014-04-0145464545195,70045
2014-03-314546454564,40045
2014-03-284546444591,20045
2014-03-274446434691,40046
2014-03-2645464444140,20044
2014-03-254545444583,00045
2014-03-2445464445132,60045
2014-03-2046474444124,20044
2014-03-1946464546116,00046
2014-03-184647464639,60046
2014-03-174747464752,50047
2014-03-1447474646164,50046
2014-03-134748474792,10047
2014-03-124849474772,30047
2014-03-114849474842,10048
2014-03-104848484865,20048
2014-03-074849484853,90048
2014-03-064748474871,50048
2014-03-054848474898,60048
2014-03-0446484647110,40047
2014-03-0348494748165,50048
2014-02-2849504848140,60048
2014-02-274949484869,00048
2014-02-265050494951,70049
2014-02-255051494949,30049
2014-02-245051495039,00050
2014-02-215050495028,30050
2014-02-204950494932,00049
2014-02-1951514949113,80049
2014-02-1850514951104,40051
2014-02-175151495072,60050
2014-02-145050494991,40049
2014-02-1350515050262,60050
2014-02-1251525051118,50051
2014-02-1051515050107,20050
2014-02-074951495090,60050
2014-02-0647494648125,40048
2014-02-0547484546227,40046
2014-02-0446474545471,90045
2014-02-0349504848741,80048
2014-01-3152525051240,80051
2014-01-3053535051815,40051
2014-01-295455545588,10055
2014-01-2852545254353,50054
2014-01-2753535152633,30052
2014-01-2456565354986,60054
2014-01-2355585557956,60057
2014-01-2255575455753,90055
2014-01-2156575556585,40056
2014-01-2056575556585,80056
2014-01-1756565455510,70055
2014-01-16555754561,224,90056
2014-01-1553545254340,10054
2014-01-1451545152516,30052
2014-01-1052535151312,00051
2014-01-095252515188,60051
2014-01-0851525152161,70052
2014-01-0751525050132,50050
2014-01-0651525052244,50052

分割・併合履歴 : なし