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
2014-12-30	111	111	95	104	2,539,000	104
2014-12-29	113	114	111	112	363,800	112
2014-12-26	109	114	108	112	796,700	112
2014-12-25	113	113	108	109	834,000	109
2014-12-24	119	120	113	113	472,700	113
2014-12-22	116	118	113	115	369,800	115
2014-12-19	116	117	112	114	476,700	114
2014-12-18	112	117	112	114	519,500	114
2014-12-17	115	116	111	111	591,600	111
2014-12-16	119	120	115	116	512,900	116
2014-12-15	120	123	118	121	550,800	121
2014-12-12	119	124	119	119	657,100	119
2014-12-11	115	122	113	120	870,300	120
2014-12-10	118	120	116	117	848,600	117
2014-12-09	122	123	117	120	1,273,200	120
2014-12-08	125	129	123	124	1,231,100	124
2014-12-05	123	125	120	123	904,500	123
2014-12-04	134	135	123	125	2,005,000	125
2014-12-03	131	136	128	133	1,720,200	133
2014-12-02	133	134	127	128	1,976,800	128
2014-12-01	138	139	127	134	2,490,400	134
2014-11-28	137	145	134	136	3,365,800	136
2014-11-27	131	142	127	141	5,795,800	141
2014-11-26	131	139	126	126	4,269,300	126
2014-11-25	124	129	121	128	2,416,500	128
2014-11-21	126	132	116	119	4,674,900	119
2014-11-20	115	128	115	122	8,114,800	122
2014-11-19	109	113	107	112	1,445,000	112
2014-11-18	108	110	106	109	839,500	109
2014-11-17	111	111	107	107	631,800	107
2014-11-14	110	114	107	109	1,035,300	109
2014-11-13	109	110	106	108	545,100	108
2014-11-12	114	114	109	109	1,262,900	109
2014-11-11	109	117	108	115	2,660,400	115
2014-11-10	100	108	100	105	1,640,400	105
2014-11-07	113	116	109	114	899,700	114
2014-11-06	120	121	110	113	2,576,400	113
2014-11-05	104	118	103	117	4,132,600	117
2014-11-04	101	107	99	104	1,612,100	104
2014-10-31	103	103	99	101	820,400	101
2014-10-30	103	107	100	101	875,000	101
2014-10-29	101	103	99	102	503,800	102
2014-10-28	98	103	96	101	1,004,300	101
2014-10-27	104	105	99	100	879,800	100
2014-10-24	110	112	103	105	1,255,700	105
2014-10-23	110	111	107	107	1,193,400	107
2014-10-22	113	116	110	111	2,476,200	111
2014-10-21	103	112	102	107	3,388,700	107
2014-10-20	96	118	94	103	6,353,900	103
2014-10-17	92	93	90	91	1,053,200	91
2014-10-16	95	95	92	92	976,100	92
2014-10-15	101	101	96	96	1,149,900	96
2014-10-14	101	102	98	99	1,190,100	99
2014-10-10	100	104	98	103	2,172,300	103
2014-10-09	117	118	105	106	3,192,600	106
2014-10-08	116	121	105	109	5,715,200	109
2014-10-07	118	140	112	117	18,604,400	117
2014-10-06	96	121	94	121	16,822,300	121
2014-10-03	88	94	88	91	958,300	91
2014-10-02	88	92	86	88	1,324,100	88
2014-10-01	96	97	93	93	1,319,900	93
2014-09-30	100	104	95	96	2,844,500	96
2014-09-29	99	105	98	99	3,512,200	99
2014-09-26	90	102	90	100	5,342,600	100
2014-09-25	94	95	92	93	1,403,500	93
2014-09-24	93	98	91	96	2,940,400	96
2014-09-22	100	100	93	96	3,361,700	96
2014-09-19	104	106	99	101	4,088,800	101
2014-09-18	113	114	106	108	3,992,200	108
2014-09-17	115	115	104	108	5,756,900	108
2014-09-16	128	133	111	115	5,767,500	115
2014-09-12	119	140	113	125	10,302,700	125
2014-09-11	132	174	118	128	24,400,200	128
2014-09-10	129	129	118	129	9,957,400	129
2014-09-09	79	99	78	99	6,681,400	99
2014-09-08	69	72	67	69	728,100	69
2014-09-05	75	76	70	72	793,600	72
2014-09-04	78	78	74	76	650,300	76
2014-09-03	73	77	72	77	1,008,600	77
2014-09-02	74	74	70	71	337,900	71
2014-09-01	71	77	70	74	1,659,500	74
2014-08-29	65	76	64	70	2,048,000	70
2014-08-28	65	65	63	64	263,500	64
2014-08-27	64	65	63	65	203,900	65
2014-08-26	65	65	63	64	238,800	64
2014-08-25	66	66	64	65	258,100	65
2014-08-22	66	67	65	66	144,200	66
2014-08-21	65	67	65	66	280,000	66
2014-08-20	66	67	64	67	248,700	67
2014-08-19	66	67	66	67	88,600	67
2014-08-18	65	67	65	66	216,200	66
2014-08-15	67	67	61	64	1,036,500	64
2014-08-14	69	70	65	67	535,100	67
2014-08-13	71	72	69	70	145,200	70
2014-08-12	75	76	71	72	543,700	72
2014-08-11	76	76	73	76	391,100	76
2014-08-08	74	79	73	76	1,141,800	76
2014-08-07	73	76	72	73	292,900	73
2014-08-06	76	76	72	74	636,000	74
2014-08-05	76	78	72	76	831,000	76
2014-08-04	70	77	69	75	525,300	75
2014-08-01	69	72	69	72	264,700	72
2014-07-31	73	74	69	72	863,500	72
2014-07-30	77	77	72	73	652,500	73
2014-07-29	80	81	77	77	514,600	77
2014-07-28	83	85	79	80	901,900	80
2014-07-25	77	81	77	80	999,600	80
2014-07-24	75	77	74	77	243,800	77
2014-07-23	76	77	74	75	483,100	75
2014-07-22	74	78	73	75	764,600	75
2014-07-18	72	74	71	72	736,500	72
2014-07-17	73	77	72	76	849,200	76
2014-07-16	78	85	74	75	2,687,600	75
2014-07-15	79	79	71	78	1,756,100	78
2014-07-14	65	84	65	77	7,069,200	77
2014-07-11	60	66	59	64	791,700	64
2014-07-10	61	62	60	61	259,100	61
2014-07-09	61	63	59	61	1,046,900	61
2014-07-08	65	65	61	61	1,809,600	61
2014-07-07	57	65	57	65	6,255,500	65
2014-07-04	54	56	53	55	359,400	55
2014-07-03	55	56	53	54	291,600	54
2014-07-02	55	56	54	55	394,200	55
2014-07-01	52	55	52	54	482,300	54
2014-06-30	52	52	51	52	109,800	52
2014-06-27	52	52	50	51	117,800	51
2014-06-26	51	52	50	52	137,900	52
2014-06-25	51	51	50	51	110,500	51
2014-06-24	52	52	51	51	14,600	51
2014-06-23	53	53	51	52	71,400	52
2014-06-20	51	52	50	52	131,400	52
2014-06-19	51	51	50	51	151,600	51
2014-06-18	51	52	51	51	57,500	51
2014-06-17	51	52	50	52	114,200	52
2014-06-16	52	53	51	51	272,500	51
2014-06-13	48	51	48	51	190,100	51
2014-06-12	50	51	48	48	342,200	48
2014-06-11	51	52	49	50	305,600	50
2014-06-10	52	52	51	51	97,800	51
2014-06-09	52	53	51	51	155,000	51
2014-06-06	52	53	51	52	77,000	52
2014-06-05	53	53	51	51	49,500	51
2014-06-04	52	52	51	52	99,600	52
2014-06-03	54	54	51	52	168,900	52
2014-06-02	54	55	53	53	189,800	53
2014-05-30	53	54	53	54	159,000	54
2014-05-29	53	54	52	54	133,300	54
2014-05-28	53	55	52	55	200,600	55
2014-05-27	51	53	50	52	124,900	52
2014-05-26	52	52	50	51	164,500	51
2014-05-23	51	52	49	51	187,400	51
2014-05-22	50	52	49	51	186,000	51
2014-05-21	50	51	49	50	101,300	50
2014-05-20	50	52	49	51	232,400	51
2014-05-19	52	52	49	51	265,500	51
2014-05-16	50	53	49	51	519,600	51
2014-05-15	51	51	50	51	188,900	51
2014-05-14	50	51	49	49	137,200	49
2014-05-13	50	50	49	50	151,600	50
2014-05-12	52	54	48	50	980,300	50
2014-05-09	47	48	46	48	105,100	48
2014-05-08	46	47	45	46	107,900	46
2014-05-07	46	47	46	46	67,000	46
2014-05-02	45	46	45	45	73,600	45
2014-05-01	46	46	45	45	54,600	45
2014-04-30	46	46	45	45	28,700	45
2014-04-28	46	46	45	45	27,300	45
2014-04-25	46	47	45	46	14,300	46
2014-04-24	45	46	45	46	26,400	46
2014-04-23	46	47	46	46	17,600	46
2014-04-22	46	47	46	46	54,600	46
2014-04-21	46	47	46	46	19,800	46
2014-04-18	46	47	46	46	21,000	46
2014-04-17	46	47	46	47	50,800	47
2014-04-16	46	47	46	46	25,000	46
2014-04-15	47	47	45	46	66,200	46
2014-04-14	45	46	45	45	14,500	45
2014-04-11	45	46	44	45	60,600	45
2014-04-10	45	46	45	45	23,500	45
2014-04-09	45	46	44	45	101,500	45
2014-04-08	46	47	45	46	110,300	46
2014-04-07	47	47	46	46	55,900	46
2014-04-04	47	47	46	46	26,800	46
2014-04-03	48	48	46	47	107,900	47
2014-04-02	46	48	45	48	134,900	48
2014-04-01	45	46	45	45	195,700	45
2014-03-31	45	46	45	45	64,400	45
2014-03-28	45	46	44	45	91,200	45
2014-03-27	44	46	43	46	91,400	46
2014-03-26	45	46	44	44	140,200	44
2014-03-25	45	45	44	45	83,000	45
2014-03-24	45	46	44	45	132,600	45
2014-03-20	46	47	44	44	124,200	44
2014-03-19	46	46	45	46	116,000	46
2014-03-18	46	47	46	46	39,600	46
2014-03-17	47	47	46	47	52,500	47
2014-03-14	47	47	46	46	164,500	46
2014-03-13	47	48	47	47	92,100	47
2014-03-12	48	49	47	47	72,300	47
2014-03-11	48	49	47	48	42,100	48
2014-03-10	48	48	48	48	65,200	48
2014-03-07	48	49	48	48	53,900	48
2014-03-06	47	48	47	48	71,500	48
2014-03-05	48	48	47	48	98,600	48
2014-03-04	46	48	46	47	110,400	47
2014-03-03	48	49	47	48	165,500	48
2014-02-28	49	50	48	48	140,600	48
2014-02-27	49	49	48	48	69,000	48
2014-02-26	50	50	49	49	51,700	49
2014-02-25	50	51	49	49	49,300	49
2014-02-24	50	51	49	50	39,000	50
2014-02-21	50	50	49	50	28,300	50
2014-02-20	49	50	49	49	32,000	49
2014-02-19	51	51	49	49	113,800	49
2014-02-18	50	51	49	51	104,400	51
2014-02-17	51	51	49	50	72,600	50
2014-02-14	50	50	49	49	91,400	49
2014-02-13	50	51	50	50	262,600	50
2014-02-12	51	52	50	51	118,500	51
2014-02-10	51	51	50	50	107,200	50
2014-02-07	49	51	49	50	90,600	50
2014-02-06	47	49	46	48	125,400	48
2014-02-05	47	48	45	46	227,400	46
2014-02-04	46	47	45	45	471,900	45
2014-02-03	49	50	48	48	741,800	48
2014-01-31	52	52	50	51	240,800	51
2014-01-30	53	53	50	51	815,400	51
2014-01-29	54	55	54	55	88,100	55
2014-01-28	52	54	52	54	353,500	54
2014-01-27	53	53	51	52	633,300	52
2014-01-24	56	56	53	54	986,600	54
2014-01-23	55	58	55	57	956,600	57
2014-01-22	55	57	54	55	753,900	55
2014-01-21	56	57	55	56	585,400	56
2014-01-20	56	57	55	56	585,800	56
2014-01-17	56	56	54	55	510,700	55
2014-01-16	55	57	54	56	1,224,900	56
2014-01-15	53	54	52	54	340,100	54
2014-01-14	51	54	51	52	516,300	52
2014-01-10	52	53	51	51	312,000	51
2014-01-09	52	52	51	51	88,600	51
2014-01-08	51	52	51	52	161,700	52
2014-01-07	51	52	50	50	132,500	50
2014-01-06	51	52	50	52	244,500	52

分割・併合履歴：なし

2025年01月
日	月	火	水	木	金	土
« 12月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

6495 (株)宮入バルブ製作所 の時系列データ [2014年度]

6495 (株)宮入バルブ製作所の時系列データ [2014年度]