6495 (株)宮入バルブ製作所の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	103	103	101	103	89,000	103
2021-12-29	101	104	101	104	80,000	104
2021-12-28	102	102	98	101	446,800	101
2021-12-27	103	104	101	101	164,000	101
2021-12-24	103	105	102	105	160,500	105
2021-12-23	103	105	101	105	211,400	105
2021-12-22	102	103	101	103	263,000	103
2021-12-21	100	103	99	101	337,200	101
2021-12-20	103	103	102	102	182,200	102
2021-12-17	106	107	105	106	93,300	106
2021-12-16	109	110	105	106	242,200	106
2021-12-15	110	110	108	109	83,600	109
2021-12-14	109	110	109	110	15,600	110
2021-12-13	113	113	110	110	61,600	110
2021-12-10	111	112	111	112	54,100	112
2021-12-09	114	114	111	112	39,600	112
2021-12-08	113	114	112	114	69,600	114
2021-12-07	112	114	109	114	89,900	114
2021-12-06	112	112	109	111	69,500	111
2021-12-03	113	114	112	112	42,300	112
2021-12-02	112	115	111	112	119,200	112
2021-12-01	110	113	108	113	198,100	113
2021-11-30	112	115	110	111	95,400	111
2021-11-29	115	116	112	113	184,300	113
2021-11-26	119	119	115	117	165,400	117
2021-11-25	119	120	118	120	49,000	120
2021-11-24	121	121	119	119	62,200	119
2021-11-22	120	121	118	121	104,500	121
2021-11-19	123	123	121	121	40,200	121
2021-11-18	121	123	121	123	52,800	123
2021-11-17	121	122	121	121	50,400	121
2021-11-16	124	124	121	123	103,100	123
2021-11-15	125	125	121	124	74,500	124
2021-11-12	121	125	121	124	115,100	124
2021-11-11	121	122	121	122	14,700	122
2021-11-10	121	123	120	121	115,400	121
2021-11-09	122	123	121	123	99,400	123
2021-11-08	126	126	123	124	78,400	124
2021-11-05	127	128	124	128	102,800	128
2021-11-04	128	130	127	128	55,400	128
2021-11-02	129	129	127	128	49,200	128
2021-11-01	129	130	127	128	64,100	128
2021-10-29	127	129	127	127	31,100	127
2021-10-28	126	128	126	128	89,100	128
2021-10-27	129	130	126	127	100,000	127
2021-10-26	132	132	129	130	64,400	130
2021-10-25	134	134	127	131	134,500	131
2021-10-22	134	135	132	132	98,500	132
2021-10-21	145	145	135	135	460,200	135
2021-10-20	145	146	143	146	313,900	146
2021-10-19	136	145	135	144	528,800	144
2021-10-18	136	136	133	136	163,200	136
2021-10-15	132	135	131	133	381,400	133
2021-10-14	130	132	128	130	120,800	130
2021-10-13	126	132	126	130	267,700	130
2021-10-12	125	128	124	127	77,400	127
2021-10-11	126	126	123	125	49,500	125
2021-10-08	126	127	124	126	97,100	126
2021-10-07	123	127	122	125	268,600	125
2021-10-06	121	124	121	122	90,900	122
2021-10-05	119	120	116	119	106,600	119
2021-10-04	123	123	118	119	156,000	119
2021-10-01	123	125	122	122	89,300	122
2021-09-30	122	125	122	125	87,300	125
2021-09-29	120	124	120	122	113,000	122
2021-09-28	122	122	120	121	119,300	121
2021-09-27	123	124	121	121	92,000	121
2021-09-24	122	125	121	123	121,500	123
2021-09-22	123	123	120	121	143,000	121
2021-09-21	124	125	121	123	109,000	123
2021-09-17	125	126	124	125	59,700	125
2021-09-16	127	128	124	124	190,500	124
2021-09-15	126	128	126	126	122,800	126
2021-09-14	128	128	126	127	81,800	127
2021-09-13	125	128	125	126	71,600	126
2021-09-10	125	127	125	126	71,300	126
2021-09-09	127	127	124	126	147,300	126
2021-09-08	127	128	126	127	83,200	127
2021-09-07	130	130	127	127	128,600	127
2021-09-06	130	131	128	130	157,300	130
2021-09-03	125	129	125	128	221,100	128
2021-09-02	126	128	125	125	315,900	125
2021-09-01	126	126	123	123	270,600	123
2021-08-31	127	129	125	126	314,300	126
2021-08-30	127	135	124	127	1,219,800	127
2021-08-27	132	135	126	128	1,389,400	128
2021-08-26	154	164	133	137	7,837,800	137
2021-08-25	111	154	110	139	7,581,800	139
2021-08-24	110	111	109	110	112,700	110
2021-08-23	105	110	105	109	347,900	109
2021-08-20	108	110	106	106	194,400	106
2021-08-19	118	118	107	108	762,000	108
2021-08-18	114	118	114	117	109,600	117
2021-08-17	120	120	115	116	188,500	116
2021-08-16	125	125	120	120	119,500	120
2021-08-13	128	128	121	124	321,500	124
2021-08-12	128	129	126	128	69,400	128
2021-08-11	124	128	123	128	137,000	128
2021-08-10	125	128	124	124	222,400	124
2021-08-06	131	133	129	133	112,900	133
2021-08-05	133	133	131	132	40,000	132
2021-08-04	135	136	133	134	30,800	134
2021-08-03	134	137	133	135	61,100	135
2021-08-02	130	134	130	134	90,600	134
2021-07-30	134	134	130	130	152,700	130
2021-07-29	132	134	131	133	52,100	133
2021-07-28	132	133	131	132	42,900	132
2021-07-27	134	134	131	133	58,000	133
2021-07-26	132	134	132	134	26,400	134
2021-07-21	131	133	130	131	101,700	131
2021-07-20	132	133	130	130	84,000	130
2021-07-19	135	135	132	132	93,000	132
2021-07-16	135	137	135	135	87,700	135
2021-07-15	139	139	135	135	57,400	135
2021-07-14	138	139	137	138	139,400	138
2021-07-13	135	139	135	137	95,800	137
2021-07-12	135	138	135	135	78,400	135
2021-07-09	132	135	130	133	290,200	133
2021-07-08	135	136	133	134	147,900	134
2021-07-07	137	137	135	135	122,200	135
2021-07-06	139	141	137	137	166,400	137
2021-07-05	139	140	137	140	400,100	140
2021-07-02	145	146	141	142	128,600	142
2021-07-01	145	147	144	145	116,500	145
2021-06-30	145	147	145	146	109,100	146
2021-06-29	150	150	145	146	182,200	146
2021-06-28	147	150	147	149	118,000	149
2021-06-25	147	148	147	147	79,200	147
2021-06-24	148	149	147	147	68,900	147
2021-06-23	150	150	147	148	127,900	148
2021-06-22	151	152	148	149	167,100	149
2021-06-21	148	149	146	146	179,000	146
2021-06-18	151	152	149	150	106,100	150
2021-06-17	151	152	149	151	187,300	151
2021-06-16	152	154	151	152	145,900	152
2021-06-15	154	156	153	153	250,000	153
2021-06-14	154	155	152	152	79,900	152
2021-06-11	156	157	154	154	94,300	154
2021-06-10	157	157	154	156	118,700	156
2021-06-09	156	157	154	155	138,100	155
2021-06-08	151	159	151	153	307,800	153
2021-06-07	155	155	151	151	104,300	151
2021-06-04	153	155	152	152	88,000	152
2021-06-03	150	161	149	153	500,400	153
2021-06-02	147	149	146	149	70,300	149
2021-06-01	147	149	146	146	111,400	146
2021-05-31	151	151	147	147	177,600	147
2021-05-28	150	152	149	150	102,200	150
2021-05-27	153	154	148	150	203,700	150
2021-05-26	151	154	150	153	103,000	153
2021-05-25	148	153	146	151	224,100	151
2021-05-24	145	147	145	146	93,500	146
2021-05-21	147	147	145	146	119,300	146
2021-05-20	146	148	146	147	109,700	147
2021-05-19	148	149	146	148	99,100	148
2021-05-18	147	149	143	148	228,000	148
2021-05-17	153	155	145	148	307,800	148
2021-05-14	155	156	150	151	426,800	151
2021-05-13	156	158	153	154	332,000	154
2021-05-12	162	164	158	160	190,500	160
2021-05-11	166	166	161	162	168,000	162
2021-05-10	168	169	163	166	334,200	166
2021-05-07	169	175	169	175	276,500	175
2021-05-06	170	171	169	169	168,300	169
2021-04-30	165	170	164	168	166,400	168
2021-04-28	167	168	164	164	141,200	164
2021-04-27	168	173	164	165	313,000	165
2021-04-26	161	171	161	163	145,800	163
2021-04-23	164	164	161	162	73,200	162
2021-04-22	158	164	158	163	134,200	163
2021-04-21	159	160	156	157	121,100	157
2021-04-20	160	161	158	159	147,500	159
2021-04-19	164	164	161	161	71,200	161
2021-04-16	166	166	162	163	90,100	163
2021-04-15	167	167	165	165	44,800	165
2021-04-14	168	168	166	166	112,000	166
2021-04-13	165	168	165	167	63,400	167
2021-04-12	164	166	164	164	84,900	164
2021-04-09	164	168	163	164	197,500	164
2021-04-08	165	165	163	165	56,900	165
2021-04-07	163	166	162	166	108,800	166
2021-04-06	167	167	162	163	189,000	163
2021-04-05	169	170	166	167	131,400	167
2021-04-02	171	171	168	169	55,800	169
2021-04-01	170	171	168	169	167,700	169
2021-03-31	170	173	170	170	55,300	170
2021-03-30	171	173	167	173	109,100	173
2021-03-29	172	172	169	169	129,100	169
2021-03-26	171	172	169	170	122,500	170
2021-03-25	165	171	165	168	124,600	168
2021-03-24	168	169	163	166	372,000	166
2021-03-23	176	176	171	171	140,100	171
2021-03-22	175	176	172	174	260,100	174
2021-03-19	175	176	172	176	282,600	176
2021-03-18	175	176	172	175	225,300	175
2021-03-17	175	176	173	173	320,600	173
2021-03-16	170	175	169	172	471,800	172
2021-03-15	169	170	166	168	254,200	168
2021-03-12	165	167	163	167	344,700	167
2021-03-11	156	164	155	162	231,700	162
2021-03-10	158	158	153	155	313,600	155
2021-03-09	154	159	152	156	291,700	156
2021-03-08	151	158	151	153	253,300	153
2021-03-05	154	155	149	151	338,600	151
2021-03-04	157	158	154	154	281,600	154
2021-03-03	161	161	156	157	334,700	157
2021-03-02	162	165	160	160	226,500	160
2021-03-01	162	164	160	161	167,200	161
2021-02-26	162	164	160	160	368,600	160
2021-02-25	165	166	163	163	150,600	163
2021-02-24	168	169	163	163	386,700	163
2021-02-22	167	169	165	167	265,000	167
2021-02-19	169	173	165	165	413,600	165
2021-02-18	174	176	170	170	337,300	170
2021-02-17	173	180	170	173	1,314,300	173
2021-02-16	166	173	166	170	509,400	170
2021-02-15	171	171	163	167	480,800	167
2021-02-12	171	171	169	170	247,300	170
2021-02-10	170	173	168	170	224,500	170
2021-02-09	175	175	167	171	706,100	171
2021-02-08	184	184	174	175	745,500	175
2021-02-05	176	180	173	180	563,500	180
2021-02-04	176	176	172	173	145,800	173
2021-02-03	178	180	172	175	396,900	175
2021-02-02	168	179	168	178	650,800	178
2021-02-01	160	172	160	170	483,800	170
2021-01-29	166	167	159	160	742,500	160
2021-01-28	165	167	163	164	420,200	164
2021-01-27	170	170	166	166	256,400	166
2021-01-26	172	172	168	168	302,600	168
2021-01-25	172	174	170	171	524,500	171
2021-01-22	175	177	173	173	302,800	173
2021-01-21	176	178	175	176	317,500	176
2021-01-20	182	183	175	177	526,300	177
2021-01-19	179	184	177	182	570,100	182
2021-01-18	176	180	171	178	670,800	178
2021-01-15	184	185	174	177	1,478,800	177
2021-01-14	192	192	185	187	1,236,300	187
2021-01-13	185	196	182	191	1,759,700	191
2021-01-12	183	191	182	183	1,210,200	183
2021-01-08	183	183	178	182	696,700	182
2021-01-07	179	186	177	178	1,030,700	178
2021-01-06	177	187	176	179	1,252,900	179
2021-01-05	167	179	167	177	969,600	177
2021-01-04	174	176	165	173	956,000	173

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 [2021年度]

6495 (株)宮入バルブ製作所の時系列データ [2021年度]