6495 (株)宮入バルブ製作所の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	135	137	135	136	14,000	136
2022-12-29	133	135	132	135	6,900	135
2022-12-28	134	134	132	133	60,900	133
2022-12-27	133	135	133	135	43,300	135
2022-12-26	136	138	133	133	68,700	133
2022-12-23	139	139	136	138	43,800	138
2022-12-22	139	140	137	140	61,900	140
2022-12-21	140	143	139	140	43,300	140
2022-12-20	143	143	138	140	97,800	140
2022-12-19	144	144	142	143	14,700	143
2022-12-16	145	146	144	144	37,700	144
2022-12-15	146	146	144	145	25,000	145
2022-12-14	146	146	144	146	47,700	146
2022-12-13	146	147	145	145	80,400	145
2022-12-12	142	146	142	146	26,700	146
2022-12-09	144	146	143	144	41,000	144
2022-12-08	145	145	141	145	37,500	145
2022-12-07	144	146	143	145	50,300	145
2022-12-06	145	146	144	144	19,700	144
2022-12-05	146	146	143	146	49,000	146
2022-12-02	144	146	143	146	25,200	146
2022-12-01	146	146	141	144	61,400	144
2022-11-30	144	146	144	146	13,600	146
2022-11-29	143	146	143	144	32,700	144
2022-11-28	146	147	145	146	25,900	146
2022-11-25	146	148	146	146	36,300	146
2022-11-24	146	147	143	147	64,200	147
2022-11-22	145	148	145	148	18,600	148
2022-11-21	148	148	145	145	22,700	145
2022-11-18	146	148	146	147	64,400	147
2022-11-17	147	148	146	147	70,100	147
2022-11-16	147	148	145	146	77,600	146
2022-11-15	149	149	146	147	56,300	147
2022-11-14	148	148	145	148	58,000	148
2022-11-11	146	148	145	148	82,600	148
2022-11-10	145	148	143	146	62,000	146
2022-11-09	145	145	142	145	64,700	145
2022-11-08	150	151	144	145	268,800	145
2022-11-07	144	148	141	148	180,000	148
2022-11-04	138	142	138	142	82,900	142
2022-11-02	139	140	138	140	73,000	140
2022-11-01	140	141	139	139	12,300	139
2022-10-31	140	141	139	140	30,300	140
2022-10-28	140	141	139	140	42,300	140
2022-10-27	140	140	139	139	64,400	139
2022-10-26	138	140	138	140	46,000	140
2022-10-25	137	137	136	137	15,700	137
2022-10-24	136	137	135	136	55,200	136
2022-10-21	140	140	137	137	63,100	137
2022-10-20	138	140	138	140	42,300	140
2022-10-19	139	142	139	140	30,900	140
2022-10-18	136	139	136	139	54,200	139
2022-10-17	135	136	131	136	53,900	136
2022-10-14	133	135	131	134	114,700	134
2022-10-13	135	135	132	134	37,100	134
2022-10-12	138	138	133	134	132,200	134
2022-10-11	141	141	137	138	61,600	138
2022-10-07	144	145	140	142	69,200	142
2022-10-06	144	147	143	145	117,900	145
2022-10-05	144	145	142	144	49,000	144
2022-10-04	139	143	138	143	55,800	143
2022-10-03	135	139	135	137	43,500	137
2022-09-30	138	139	137	139	25,000	139
2022-09-29	140	141	138	139	40,000	139
2022-09-28	140	141	131	136	106,000	136
2022-09-27	139	141	139	140	43,700	140
2022-09-26	142	142	139	140	44,300	140
2022-09-22	143	143	140	142	81,400	142
2022-09-21	146	147	144	144	31,900	144
2022-09-20	147	148	146	146	55,700	146
2022-09-16	147	148	146	146	40,000	146
2022-09-15	148	148	146	147	41,100	147
2022-09-14	147	148	145	148	40,400	148
2022-09-13	148	149	147	147	32,500	147
2022-09-12	147	148	147	147	50,900	147
2022-09-09	147	149	147	148	90,200	148
2022-09-08	147	149	146	146	94,200	146
2022-09-07	149	149	146	147	83,700	147
2022-09-06	149	151	148	149	199,200	149
2022-09-05	145	149	144	147	80,300	147
2022-09-02	148	149	145	146	104,800	146
2022-09-01	151	152	147	147	304,200	147
2022-08-31	153	155	149	151	621,300	151
2022-08-30	148	169	148	156	3,507,000	156
2022-08-29	147	148	144	145	83,200	145
2022-08-26	148	149	146	148	28,900	148
2022-08-25	149	150	147	148	54,400	148
2022-08-24	149	149	148	149	24,000	149
2022-08-23	149	150	147	149	71,600	149
2022-08-22	149	150	148	148	110,000	148
2022-08-19	147	149	146	149	105,600	149
2022-08-18	146	148	146	146	75,600	146
2022-08-17	145	148	145	146	89,900	146
2022-08-16	146	147	145	145	69,400	145
2022-08-15	147	147	145	147	63,000	147
2022-08-12	148	148	142	146	114,200	146
2022-08-10	149	149	146	148	115,300	148
2022-08-09	146	149	144	149	174,000	149
2022-08-08	145	146	144	146	74,800	146
2022-08-05	143	145	142	145	45,000	145
2022-08-04	144	144	143	143	9,600	143
2022-08-03	142	144	141	144	37,000	144
2022-08-02	143	143	141	141	17,300	141
2022-08-01	143	143	141	142	32,300	142
2022-07-29	143	144	141	141	35,500	141
2022-07-28	144	144	142	142	22,200	142
2022-07-27	144	145	142	143	101,400	143
2022-07-26	144	146	144	144	80,500	144
2022-07-25	140	144	140	144	159,100	144
2022-07-22	140	141	137	140	80,900	140
2022-07-21	141	141	140	140	13,000	140
2022-07-20	141	142	140	140	171,900	140
2022-07-19	136	141	136	140	171,800	140
2022-07-15	138	138	135	136	74,800	136
2022-07-14	133	137	133	136	68,700	136
2022-07-13	133	135	132	133	76,000	133
2022-07-12	134	134	131	131	66,900	131
2022-07-11	132	134	131	133	59,500	133
2022-07-08	132	135	130	131	66,600	131
2022-07-07	135	136	130	133	98,700	133
2022-07-06	132	137	131	134	303,800	134
2022-07-05	129	133	129	132	68,200	132
2022-07-04	131	132	129	130	37,700	130
2022-07-01	132	133	129	130	54,300	130
2022-06-30	131	131	129	129	23,500	129
2022-06-29	132	132	130	130	18,300	130
2022-06-28	129	132	129	132	25,500	132
2022-06-27	133	133	130	130	27,700	130
2022-06-24	129	132	129	131	58,300	131
2022-06-23	129	131	128	129	42,400	129
2022-06-22	131	132	129	129	38,600	129
2022-06-21	127	132	127	131	55,400	131
2022-06-20	128	130	122	126	141,800	126
2022-06-17	129	130	127	128	109,700	128
2022-06-16	134	135	131	132	110,700	132
2022-06-15	141	141	132	133	228,600	133
2022-06-14	139	140	136	140	130,600	140
2022-06-13	141	143	140	141	46,500	141
2022-06-10	142	145	141	142	78,400	142
2022-06-09	142	145	141	142	152,800	142
2022-06-08	136	143	136	142	199,500	142
2022-06-07	138	140	136	136	294,300	136
2022-06-06	138	139	136	138	116,500	138
2022-06-03	138	139	136	139	87,400	139
2022-06-02	136	139	135	138	120,000	138
2022-06-01	136	138	134	136	81,000	136
2022-05-31	135	137	135	136	48,300	136
2022-05-30	139	139	136	136	152,100	136
2022-05-27	139	140	137	138	119,200	138
2022-05-26	140	140	136	137	142,400	137
2022-05-25	140	141	139	139	45,500	139
2022-05-24	144	144	141	142	51,200	142
2022-05-23	137	143	137	143	307,600	143
2022-05-20	135	138	134	137	77,800	137
2022-05-19	133	138	133	137	61,200	137
2022-05-18	132	139	132	138	153,400	138
2022-05-17	141	141	133	133	312,800	133
2022-05-16	150	150	138	141	412,700	141
2022-05-13	145	151	145	150	175,900	150
2022-05-12	145	151	144	145	305,200	145
2022-05-11	146	149	145	148	161,800	148
2022-05-10	145	146	143	145	99,100	145
2022-05-09	144	146	142	145	97,500	145
2022-05-06	143	144	141	144	49,400	144
2022-05-02	142	145	141	142	81,300	142
2022-04-28	142	146	141	145	165,700	145
2022-04-27	142	144	141	144	79,100	144
2022-04-26	147	147	142	144	181,700	144
2022-04-25	144	150	143	146	289,000	146
2022-04-22	142	148	142	147	391,300	147
2022-04-21	139	144	139	144	135,400	144
2022-04-20	142	143	138	138	138,300	138
2022-04-19	147	150	140	141	864,100	141
2022-04-18	135	135	134	135	47,900	135
2022-04-15	134	136	134	136	41,200	136
2022-04-14	134	137	134	136	70,900	136
2022-04-13	131	136	131	134	87,200	134
2022-04-12	132	133	130	131	58,700	131
2022-04-11	137	137	132	132	103,100	132
2022-04-08	132	133	131	132	62,800	132
2022-04-07	134	135	132	133	56,700	133
2022-04-06	138	138	134	135	159,100	135
2022-04-05	137	140	136	139	288,300	139
2022-04-04	135	136	132	136	55,800	136
2022-04-01	132	135	132	135	101,300	135
2022-03-31	131	136	128	135	160,700	135
2022-03-30	132	132	128	131	119,100	131
2022-03-29	133	133	123	132	138,900	132
2022-03-28	135	135	131	133	150,400	133
2022-03-25	135	136	133	134	169,200	134
2022-03-24	133	137	131	136	262,500	136
2022-03-23	129	134	129	134	253,900	134
2022-03-22	128	130	126	128	271,400	128
2022-03-18	122	129	120	127	389,600	127
2022-03-17	121	123	120	123	80,000	123
2022-03-16	121	122	118	121	138,400	121
2022-03-15	124	125	120	121	217,800	121
2022-03-14	122	126	120	124	449,800	124
2022-03-11	115	122	114	120	585,100	120
2022-03-10	113	114	112	113	45,100	113
2022-03-09	109	112	109	110	98,800	110
2022-03-08	110	112	108	110	141,900	110
2022-03-07	117	117	110	113	220,700	113
2022-03-04	119	120	114	118	138,700	118
2022-03-03	121	121	118	119	107,200	119
2022-03-02	119	120	117	120	105,200	120
2022-03-01	122	122	119	121	103,900	121
2022-02-28	118	123	117	119	277,800	119
2022-02-25	113	118	113	117	126,200	117
2022-02-24	120	120	112	113	487,900	113
2022-02-22	118	135	117	122	1,414,600	122
2022-02-21	119	121	116	119	163,600	119
2022-02-18	113	118	112	118	115,600	118
2022-02-17	115	120	112	114	451,700	114
2022-02-16	110	111	109	111	66,300	111
2022-02-15	113	113	106	111	188,900	111
2022-02-14	109	114	108	111	190,400	111
2022-02-10	124	124	115	115	313,400	115
2022-02-09	113	124	112	122	312,100	122
2022-02-08	112	113	111	113	21,100	113
2022-02-07	111	112	110	111	37,000	111
2022-02-04	111	113	111	113	45,600	113
2022-02-03	113	113	110	113	60,200	113
2022-02-02	110	114	110	111	71,800	111
2022-02-01	112	113	108	108	88,400	108
2022-01-31	109	113	107	111	89,800	111
2022-01-28	107	110	105	110	64,900	110
2022-01-27	110	111	103	107	247,600	107
2022-01-26	110	114	110	111	83,200	111
2022-01-25	114	115	109	109	151,900	109
2022-01-24	113	115	113	115	63,900	115
2022-01-21	115	116	112	116	260,300	116
2022-01-20	119	120	116	118	140,500	118
2022-01-19	119	120	116	118	183,200	118
2022-01-18	124	124	119	121	254,400	121
2022-01-17	128	135	125	125	468,500	125
2022-01-14	129	129	124	127	491,400	127
2022-01-13	125	139	125	131	2,658,400	131
2022-01-12	112	148	109	124	4,354,200	124
2022-01-11	101	111	100	110	945,900	110
2022-01-07	102	102	100	100	101,200	100
2022-01-06	103	103	100	101	171,700	101
2022-01-05	105	105	104	104	49,900	104
2022-01-04	104	105	103	105	72,200	105

分割・併合履歴：なし

2024年04月
日	月	火	水	木	金	土
« 03月29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

6495 (株)宮入バルブ製作所 の時系列データ [2022年度]

6495 (株)宮入バルブ製作所の時系列データ [2022年度]