6495 (株)宮入バルブ製作所の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	121	122	121	121	140,500	121
2016-12-29	121	123	121	121	97,000	121
2016-12-28	121	122	119	122	275,200	122
2016-12-27	121	122	120	121	272,700	121
2016-12-26	121	124	119	121	431,300	121
2016-12-22	124	124	120	120	312,200	120
2016-12-21	124	126	122	124	355,600	124
2016-12-20	127	127	125	125	247,600	125
2016-12-19	135	135	126	127	899,200	127
2016-12-16	140	141	132	138	548,800	138
2016-12-15	142	143	136	137	1,002,100	137
2016-12-14	130	147	129	142	5,447,400	142
2016-12-13	128	129	126	126	351,100	126
2016-12-12	130	135	126	128	1,017,800	128
2016-12-09	122	128	122	127	1,347,600	127
2016-12-08	121	121	119	121	244,300	121
2016-12-07	122	122	118	120	653,100	120
2016-12-06	116	125	116	121	1,191,500	121
2016-12-05	116	117	116	116	79,500	116
2016-12-02	116	117	115	117	121,300	117
2016-12-01	118	118	116	116	144,500	116
2016-11-30	117	117	116	117	56,600	117
2016-11-29	116	117	115	117	65,300	117
2016-11-28	116	117	115	116	127,600	116
2016-11-25	118	119	115	115	273,700	115
2016-11-24	119	120	116	117	343,400	117
2016-11-22	115	121	114	119	920,600	119
2016-11-21	115	115	114	115	122,800	115
2016-11-18	114	115	113	114	74,700	114
2016-11-17	114	114	112	113	101,900	113
2016-11-16	113	115	113	114	73,100	114
2016-11-15	114	114	113	114	88,200	114
2016-11-14	113	114	112	113	83,000	113
2016-11-11	113	114	112	113	67,900	113
2016-11-10	114	114	112	112	125,400	112
2016-11-09	114	115	107	110	393,400	110
2016-11-08	114	115	112	114	111,500	114
2016-11-07	114	115	112	114	103,900	114
2016-11-04	113	119	112	112	909,700	112
2016-11-02	114	114	112	114	123,200	114
2016-11-01	115	115	113	114	41,900	114
2016-10-31	114	115	113	114	50,700	114
2016-10-28	114	115	113	114	97,800	114
2016-10-27	113	114	113	113	26,300	113
2016-10-26	113	114	112	113	49,000	113
2016-10-25	114	114	113	113	51,700	113
2016-10-24	114	114	112	114	116,300	114
2016-10-21	114	115	112	113	167,500	113
2016-10-20	114	115	113	115	54,600	115
2016-10-19	114	114	113	113	27,400	113
2016-10-17	115	115	113	114	73,800	114
2016-10-13	115	115	113	114	170,600	114
2016-10-12	116	116	114	114	46,900	114
2016-10-11	114	116	113	115	125,700	115
2016-10-07	114	114	113	113	98,300	113
2016-10-06	114	117	114	114	123,800	114
2016-10-05	114	114	113	113	147,000	113
2016-10-04	115	115	114	115	44,400	115
2016-10-03	114	117	113	115	85,800	115
2016-09-30	114	115	113	113	81,700	113
2016-09-29	120	123	115	115	846,300	115
2016-09-28	113	113	110	112	183,800	112
2016-09-27	111	114	111	112	81,800	112
2016-09-26	113	114	111	111	112,500	111
2016-09-23	113	114	112	112	83,400	112
2016-09-21	115	115	111	114	202,600	114
2016-09-20	115	117	114	114	200,000	114
2016-09-16	115	116	115	115	125,000	115
2016-09-15	117	119	116	116	212,800	116
2016-09-14	114	127	113	117	1,681,200	117
2016-09-13	116	116	115	115	115,700	115
2016-09-12	116	116	115	115	83,200	115
2016-09-09	117	118	116	116	56,900	116
2016-09-08	117	117	116	116	30,000	116
2016-09-07	117	118	115	118	66,300	118
2016-09-06	118	118	116	117	62,000	117
2016-09-05	117	118	115	117	53,600	117
2016-09-02	117	117	115	115	76,200	115
2016-09-01	116	118	115	118	104,000	118
2016-08-31	115	117	115	117	93,800	117
2016-08-30	114	116	114	115	47,200	115
2016-08-29	114	115	114	114	56,900	114
2016-08-26	115	115	114	114	41,800	114
2016-08-25	114	116	114	115	96,500	115
2016-08-24	114	115	113	114	70,600	114
2016-08-23	116	116	113	113	139,600	113
2016-08-22	113	119	112	114	166,800	114
2016-08-19	113	114	112	112	30,300	112
2016-08-18	113	114	112	112	84,200	112
2016-08-17	115	116	114	114	69,600	114
2016-08-16	114	117	113	113	134,400	113
2016-08-15	115	118	113	115	204,600	115
2016-08-12	112	113	111	112	41,000	112
2016-08-10	112	115	111	111	81,000	111
2016-08-09	110	112	110	111	83,300	111
2016-08-08	113	113	110	110	161,600	110
2016-08-05	116	118	113	113	250,900	113
2016-08-04	114	117	112	115	298,000	115
2016-08-03	117	121	111	111	1,427,000	111
2016-08-02	109	154	108	120	4,271,900	120
2016-08-01	110	110	107	108	51,000	108
2016-07-29	109	111	107	110	105,800	110
2016-07-28	112	112	109	109	37,400	109
2016-07-27	110	112	108	112	73,600	112
2016-07-26	111	112	108	110	231,600	110
2016-07-25	113	113	110	112	118,600	112
2016-07-22	115	115	112	112	83,800	112
2016-07-21	113	115	112	114	76,900	114
2016-07-20	113	113	112	112	33,100	112
2016-07-19	114	114	112	113	128,900	113
2016-07-15	116	116	113	113	89,200	113
2016-07-14	114	115	113	114	42,900	114
2016-07-13	117	117	115	115	62,300	115
2016-07-12	115	117	114	116	86,400	116
2016-07-11	113	115	111	112	128,800	112
2016-07-08	113	115	111	113	59,500	113
2016-07-07	115	117	113	113	102,900	113
2016-07-06	115	117	113	116	86,300	116
2016-07-05	119	119	116	118	99,000	118
2016-07-04	120	121	117	120	138,700	120
2016-07-01	116	120	116	119	88,800	119
2016-06-30	118	120	115	116	140,400	116
2016-06-29	114	117	114	115	96,700	115
2016-06-28	110	114	108	114	136,200	114
2016-06-27	106	112	106	111	219,500	111
2016-06-24	118	119	102	108	618,500	108
2016-06-23	119	119	116	118	174,000	118
2016-06-22	118	125	115	120	472,700	120
2016-06-21	130	140	120	121	4,595,400	121
2016-06-20	107	107	104	107	96,300	107
2016-06-17	105	108	102	104	134,100	104
2016-06-16	108	110	104	104	221,200	104
2016-06-15	111	112	109	111	108,200	111
2016-06-14	116	117	110	111	233,700	111
2016-06-13	119	119	116	117	116,400	117
2016-06-10	120	122	120	120	90,100	120
2016-06-09	121	123	121	121	114,800	121
2016-06-08	124	124	121	123	85,400	123
2016-06-07	122	124	121	122	90,400	122
2016-06-06	121	123	121	121	85,600	121
2016-06-03	122	125	122	123	54,800	123
2016-06-02	124	125	121	122	220,300	122
2016-06-01	126	127	125	125	48,000	125
2016-05-31	130	130	126	127	136,000	127
2016-05-30	126	134	126	129	802,300	129
2016-05-27	123	123	120	122	144,000	122
2016-05-26	122	123	121	122	82,000	122
2016-05-25	124	126	122	122	124,300	122
2016-05-24	124	124	123	124	51,400	124
2016-05-23	123	124	121	122	64,100	122
2016-05-20	121	125	121	122	92,700	122
2016-05-19	122	125	122	124	59,000	124
2016-05-18	124	125	121	123	169,300	123
2016-05-17	125	127	124	124	91,000	124
2016-05-16	128	128	124	125	182,800	125
2016-05-13	129	129	126	127	114,600	127
2016-05-12	131	131	128	130	70,400	130
2016-05-11	129	132	128	131	133,600	131
2016-05-10	129	130	127	129	89,700	129
2016-05-09	129	130	127	130	121,200	130
2016-05-06	130	132	128	129	159,000	129
2016-05-02	131	131	127	128	102,900	128
2016-04-28	133	134	128	130	117,800	130
2016-04-27	132	133	130	132	66,700	132
2016-04-26	134	134	129	129	114,600	129
2016-04-25	132	134	131	133	86,200	133
2016-04-22	132	133	130	131	121,800	131
2016-04-21	134	135	132	134	106,100	134
2016-04-20	134	135	133	133	131,900	133
2016-04-19	130	136	130	133	208,100	133
2016-04-18	131	131	127	129	105,600	129
2016-04-15	134	134	131	131	136,400	131
2016-04-14	134	134	132	133	120,100	133
2016-04-13	133	134	131	133	139,400	133
2016-04-12	136	136	132	133	98,500	133
2016-04-11	128	135	128	131	378,400	131
2016-04-08	123	129	123	128	159,300	128
2016-04-07	125	129	123	125	138,500	125
2016-04-06	121	130	119	125	345,900	125
2016-04-05	131	132	125	126	184,700	126
2016-04-04	139	139	132	132	439,000	132
2016-04-01	146	147	141	141	197,400	141
2016-03-31	149	151	145	147	133,500	147
2016-03-30	147	149	145	147	135,500	147
2016-03-29	140	147	139	144	157,400	144
2016-03-28	144	146	138	140	198,300	140
2016-03-25	145	147	143	146	114,400	146
2016-03-24	151	152	144	144	237,500	144
2016-03-23	154	156	151	151	144,200	151
2016-03-22	159	160	153	155	213,100	155
2016-03-18	156	159	152	154	251,300	154
2016-03-17	164	165	155	158	619,100	158
2016-03-16	159	165	153	161	1,921,900	161
2016-03-15	149	155	146	149	410,800	149
2016-03-14	150	157	146	150	1,404,400	150
2016-03-11	140	143	137	143	332,500	143
2016-03-10	135	144	133	141	530,500	141
2016-03-09	137	137	134	135	141,000	135
2016-03-08	139	140	133	138	155,100	138
2016-03-07	139	144	136	139	378,100	139
2016-03-04	134	136	133	136	163,100	136
2016-03-03	138	139	133	134	193,200	134
2016-03-02	136	139	134	137	233,100	137
2016-03-01	134	137	127	135	274,600	135
2016-02-29	146	147	131	134	912,500	134
2016-02-26	124	157	124	141	4,475,700	141
2016-02-25	120	121	118	120	62,400	120
2016-02-24	117	121	115	120	69,800	120
2016-02-23	123	125	120	121	165,200	121
2016-02-22	113	122	113	119	332,900	119
2016-02-19	109	116	109	116	129,100	116
2016-02-18	114	114	108	111	200,000	111
2016-02-17	112	115	107	107	204,700	107
2016-02-16	111	116	111	114	167,000	114
2016-02-15	111	113	107	110	227,500	110
2016-02-12	110	110	105	106	336,900	106
2016-02-10	120	121	115	118	134,800	118
2016-02-09	125	127	120	120	96,900	120
2016-02-08	124	128	118	126	99,700	126
2016-02-05	126	126	121	122	111,100	122
2016-02-04	127	128	124	124	109,600	124
2016-02-03	130	130	126	128	99,100	128
2016-02-02	134	134	131	131	79,300	131
2016-02-01	133	135	131	134	151,100	134
2016-01-29	131	131	127	131	179,400	131
2016-01-28	127	134	126	130	104,000	130
2016-01-27	127	129	125	127	110,400	127
2016-01-26	127	128	124	126	114,000	126
2016-01-25	125	129	124	127	99,300	127
2016-01-22	123	126	121	123	189,500	123
2016-01-21	124	128	116	118	267,700	118
2016-01-20	129	136	125	125	309,100	125
2016-01-19	128	133	127	129	102,900	129
2016-01-18	129	133	126	130	237,500	130
2016-01-15	139	140	133	133	223,800	133
2016-01-14	140	140	134	137	196,000	137
2016-01-13	139	143	138	142	85,900	142
2016-01-12	140	140	134	139	263,300	139
2016-01-08	140	142	138	141	146,300	141
2016-01-07	141	145	140	142	181,700	142
2016-01-06	150	150	143	143	294,600	143
2016-01-05	147	152	146	148	183,500	148
2016-01-04	147	155	141	150	422,200	150

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 [2016年度]

6495 (株)宮入バルブ製作所の時系列データ [2016年度]