6495 (株)宮入バルブ製作所の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	226	272	226	253	15,272,900	253
2017-12-28	224	230	220	226	3,295,500	226
2017-12-27	210	225	210	225	3,067,900	225
2017-12-26	208	223	205	208	7,283,700	208
2017-12-25	204	211	204	209	2,152,400	209
2017-12-22	203	207	201	204	822,100	204
2017-12-21	205	205	200	203	626,000	203
2017-12-20	210	212	200	204	967,800	204
2017-12-19	197	210	197	208	1,974,000	208
2017-12-18	199	199	196	196	526,800	196
2017-12-15	200	200	197	197	452,900	197
2017-12-14	199	201	196	201	767,000	201
2017-12-13	208	208	198	200	1,334,700	200
2017-12-12	209	214	203	206	2,250,000	206
2017-12-11	196	211	195	207	4,180,200	207
2017-12-08	192	198	191	191	734,800	191
2017-12-07	187	194	186	191	837,700	191
2017-12-06	192	194	185	186	979,400	186
2017-12-05	198	199	189	194	1,328,000	194
2017-12-04	202	205	197	199	1,110,900	199
2017-12-01	203	208	196	198	1,224,300	198
2017-11-30	212	214	198	201	2,205,800	201
2017-11-29	199	211	195	210	2,521,400	210
2017-11-28	202	212	192	196	3,698,200	196
2017-11-27	205	230	203	205	8,275,800	205
2017-11-24	199	204	197	203	2,645,100	203
2017-11-22	188	198	185	196	2,221,500	196
2017-11-21	180	191	180	189	2,383,000	189
2017-11-20	182	183	179	180	566,400	180
2017-11-17	182	185	178	179	932,400	179
2017-11-16	174	183	174	182	1,740,800	182
2017-11-15	176	185	173	175	1,133,600	175
2017-11-13	175	188	174	182	1,897,700	182
2017-11-10	173	178	170	173	631,300	173
2017-11-09	170	187	168	173	2,437,500	173
2017-11-08	175	175	167	168	1,182,000	168
2017-11-07	175	179	172	175	1,085,000	175
2017-11-06	188	189	178	178	1,210,800	178
2017-11-02	186	187	176	184	1,252,000	184
2017-11-01	182	190	180	186	2,232,200	186
2017-10-31	170	193	167	185	7,497,400	185
2017-10-30	176	176	164	170	2,841,300	170
2017-10-27	179	182	173	176	2,214,100	176
2017-10-26	188	201	172	183	6,959,100	183
2017-10-25	206	211	175	178	7,876,700	178
2017-10-24	216	233	201	212	8,258,500	212
2017-10-23	185	227	183	217	13,917,000	217
2017-10-20	168	203	161	192	22,560,000	192
2017-10-19	138	176	136	176	16,536,800	176
2017-10-18	125	134	124	130	2,596,500	130
2017-10-17	127	128	124	124	431,300	124
2017-10-16	129	134	125	126	2,290,400	126
2017-10-13	126	126	123	125	201,300	125
2017-10-12	124	127	123	126	456,100	126
2017-10-11	124	125	123	124	122,000	124
2017-10-10	123	127	122	124	262,000	124
2017-10-06	124	124	122	122	122,700	122
2017-10-05	125	125	123	123	99,600	123
2017-10-04	123	125	123	125	122,100	125
2017-10-03	125	126	122	123	139,300	123
2017-10-02	125	125	123	123	102,300	123
2017-09-29	123	124	123	123	112,900	123
2017-09-28	123	124	122	123	179,800	123
2017-09-27	122	125	121	123	195,300	123
2017-09-26	122	122	121	122	101,200	122
2017-09-25	122	123	121	122	92,700	122
2017-09-22	124	129	120	121	962,000	121
2017-09-21	120	121	119	119	48,400	119
2017-09-20	121	121	119	120	41,200	120
2017-09-19	120	122	119	119	108,300	119
2017-09-15	119	119	118	119	41,000	119
2017-09-14	123	123	117	118	230,400	118
2017-09-13	123	123	119	120	385,800	120
2017-09-12	117	120	117	119	189,300	119
2017-09-11	116	118	116	117	29,100	117
2017-09-08	116	117	116	116	36,300	116
2017-09-07	117	119	116	116	129,700	116
2017-09-06	115	117	115	117	63,600	117
2017-09-05	117	119	115	116	287,200	116
2017-09-04	121	121	117	117	150,900	117
2017-09-01	122	122	120	120	97,800	120
2017-08-31	119	123	119	121	215,100	121
2017-08-30	120	120	118	119	56,900	119
2017-08-29	118	119	117	119	35,600	119
2017-08-28	118	120	118	119	34,500	119
2017-08-25	120	120	118	120	36,300	120
2017-08-24	119	120	118	120	44,800	120
2017-08-23	120	120	118	120	58,200	120
2017-08-22	120	121	119	119	108,500	119
2017-08-21	118	119	117	119	151,400	119
2017-08-18	118	119	118	119	94,500	119
2017-08-17	119	121	119	119	87,300	119
2017-08-16	120	121	120	120	35,100	120
2017-08-15	118	121	118	119	180,000	119
2017-08-14	119	120	118	118	82,800	118
2017-08-10	121	122	119	121	227,300	121
2017-08-09	123	123	121	122	81,100	122
2017-08-08	124	124	122	122	156,600	122
2017-08-07	126	126	123	124	209,100	124
2017-08-04	125	125	122	125	43,500	125
2017-08-03	123	126	122	125	160,000	125
2017-08-02	122	123	120	123	294,100	123
2017-08-01	125	125	122	123	286,000	123
2017-07-31	126	126	125	125	127,300	125
2017-07-28	130	130	125	125	212,900	125
2017-07-27	126	130	126	129	312,700	129
2017-07-26	127	127	125	127	234,900	127
2017-07-25	128	128	127	128	54,400	128
2017-07-24	128	130	127	127	499,000	127
2017-07-21	123	128	123	127	431,700	127
2017-07-20	123	124	121	123	157,800	123
2017-07-19	124	124	122	123	186,000	123
2017-07-18	124	125	123	124	205,300	124
2017-07-14	124	125	124	124	128,500	124
2017-07-13	126	127	124	124	315,100	124
2017-07-12	126	127	125	127	160,700	127
2017-07-11	127	127	125	127	143,300	127
2017-07-10	125	127	125	126	223,700	126
2017-07-07	126	127	125	126	136,400	126
2017-07-06	128	128	125	127	154,500	127
2017-07-05	127	129	124	128	622,200	128
2017-07-04	128	128	124	124	254,100	124
2017-07-03	126	128	124	126	367,100	126
2017-06-30	135	135	124	126	2,607,100	126
2017-06-29	122	123	119	121	459,600	121
2017-06-28	116	124	116	124	1,039,900	124
2017-06-27	117	117	116	116	253,900	116
2017-06-26	117	117	116	117	113,500	117
2017-06-23	120	120	116	116	340,000	116
2017-06-22	117	119	117	119	169,700	119
2017-06-21	117	119	117	117	160,400	117
2017-06-20	117	118	116	117	96,000	117
2017-06-19	117	118	116	116	72,500	116
2017-06-16	117	118	116	116	47,600	116
2017-06-15	117	118	116	116	156,100	116
2017-06-14	118	118	117	118	132,400	118
2017-06-13	118	118	117	118	54,700	118
2017-06-12	117	118	116	118	208,600	118
2017-06-09	116	117	115	116	116,400	116
2017-06-08	117	117	115	116	160,000	116
2017-06-07	117	117	116	117	94,100	117
2017-06-06	118	119	116	116	157,500	116
2017-06-05	118	119	117	117	87,900	117
2017-06-02	117	118	116	117	90,500	117
2017-06-01	117	119	115	116	211,700	116
2017-05-31	118	118	115	117	137,100	117
2017-05-30	117	118	116	116	79,100	116
2017-05-29	119	119	117	117	55,100	117
2017-05-26	119	119	117	117	25,800	117
2017-05-25	120	120	118	118	113,100	118
2017-05-24	120	120	118	119	58,200	119
2017-05-23	119	120	118	120	65,300	120
2017-05-22	118	119	118	118	84,500	118
2017-05-19	117	118	116	117	65,100	117
2017-05-18	114	121	113	117	871,100	117
2017-05-17	116	117	115	115	177,200	115
2017-05-16	118	118	116	116	173,600	116
2017-05-15	117	118	116	118	150,900	118
2017-05-12	117	117	116	116	108,100	116
2017-05-11	118	118	116	117	131,000	117
2017-05-10	119	121	116	117	675,200	117
2017-05-09	119	123	118	122	324,700	122
2017-05-08	118	121	117	120	184,300	120
2017-05-02	117	117	116	117	72,000	117
2017-05-01	117	117	116	117	118,400	117
2017-04-28	119	119	116	116	111,800	116
2017-04-27	120	120	117	117	40,900	117
2017-04-26	119	120	117	118	109,700	118
2017-04-25	117	119	117	118	40,400	118
2017-04-24	118	119	117	117	45,100	117
2017-04-21	120	120	116	118	96,900	118
2017-04-20	119	120	118	119	173,100	119
2017-04-19	119	123	118	121	161,000	121
2017-04-18	116	119	116	119	44,700	119
2017-04-17	113	116	113	116	35,700	116
2017-04-14	115	118	114	114	201,900	114
2017-04-13	113	117	112	115	224,500	115
2017-04-12	120	120	113	114	318,900	114
2017-04-11	122	127	119	119	449,500	119
2017-04-10	121	122	120	121	98,500	121
2017-04-07	121	123	120	120	108,000	120
2017-04-06	124	124	118	121	250,100	121
2017-04-05	126	128	124	124	128,200	124
2017-04-04	128	128	125	126	111,100	126
2017-04-03	131	131	128	128	117,000	128
2017-03-31	131	132	130	130	123,300	130
2017-03-30	127	131	126	129	216,400	129
2017-03-29	126	128	125	127	58,700	127
2017-03-28	126	128	125	126	125,600	126
2017-03-27	127	128	126	127	115,700	127
2017-03-24	127	128	126	127	79,400	127
2017-03-23	128	128	125	126	188,000	126
2017-03-22	126	129	126	128	224,500	128
2017-03-21	130	130	129	130	133,400	130
2017-03-17	133	133	129	130	191,400	130
2017-03-16	131	134	130	133	124,700	133
2017-03-15	134	134	130	131	283,600	131
2017-03-14	133	134	133	133	72,900	133
2017-03-13	134	135	133	133	92,500	133
2017-03-10	135	135	133	134	127,400	134
2017-03-09	135	135	133	135	103,300	135
2017-03-08	135	135	133	133	132,700	133
2017-03-07	136	136	133	134	246,200	134
2017-03-06	135	136	134	135	229,700	135
2017-03-03	134	135	133	134	82,500	134
2017-03-02	135	135	134	134	56,300	134
2017-03-01	134	135	134	134	83,700	134
2017-02-28	136	136	134	134	83,500	134
2017-02-27	135	136	134	134	117,700	134
2017-02-24	136	136	134	136	106,800	136
2017-02-23	137	137	134	134	150,600	134
2017-02-22	136	137	135	136	160,400	136
2017-02-21	139	139	136	136	353,700	136
2017-02-20	134	138	133	138	750,200	138
2017-02-17	133	134	131	134	211,400	134
2017-02-16	131	132	130	132	84,100	132
2017-02-15	131	132	130	132	105,200	132
2017-02-14	132	132	129	129	221,700	129
2017-02-13	132	132	131	131	139,100	131
2017-02-10	131	132	130	131	118,300	131
2017-02-09	131	132	130	130	183,600	130
2017-02-08	131	133	131	131	73,600	131
2017-02-07	131	133	130	132	217,300	132
2017-02-06	134	134	131	132	155,800	132
2017-02-03	131	133	130	133	119,800	133
2017-02-02	132	132	130	131	72,900	131
2017-02-01	129	131	129	131	85,800	131
2017-01-31	131	132	129	129	251,700	129
2017-01-30	132	133	131	131	106,000	131
2017-01-27	132	133	131	133	153,700	133
2017-01-26	134	135	132	132	257,700	132
2017-01-25	132	134	131	133	344,300	133
2017-01-24	133	134	130	132	250,400	132
2017-01-23	130	133	130	131	378,600	131
2017-01-20	130	130	127	127	171,100	127
2017-01-19	132	135	126	129	677,200	129
2017-01-18	128	132	126	131	603,600	131
2017-01-17	140	148	129	130	4,763,900	130
2017-01-16	122	125	122	123	193,600	123
2017-01-13	122	126	122	125	110,500	125
2017-01-12	125	126	123	123	110,500	123
2017-01-11	125	126	123	125	248,900	125
2017-01-10	128	128	124	125	216,200	125
2017-01-06	126	128	124	126	227,200	126
2017-01-05	126	128	125	126	219,500	126
2017-01-04	125	128	122	125	655,300	125

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 [2017年度]

6495 (株)宮入バルブ製作所の時系列データ [2017年度]