6495 (株)宮入バルブ製作所の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	114	119	114	117	80,000	117
2023-12-28	112	115	112	113	98,800	113
2023-12-27	113	114	111	112	162,600	112
2023-12-26	113	113	110	110	140,600	110
2023-12-25	114	114	111	113	195,800	113
2023-12-22	115	116	113	114	154,200	114
2023-12-21	115	116	114	115	51,100	115
2023-12-20	117	118	115	115	69,100	115
2023-12-19	116	119	116	116	54,400	116
2023-12-18	116	118	116	117	86,400	117
2023-12-15	116	117	115	116	62,600	116
2023-12-14	117	117	114	116	84,900	116
2023-12-13	119	119	117	118	74,100	118
2023-12-12	120	120	119	120	14,000	120
2023-12-11	121	121	119	120	38,800	120
2023-12-08	121	122	120	120	40,400	120
2023-12-07	123	123	122	122	41,600	122
2023-12-06	124	124	121	124	73,200	124
2023-12-05	124	124	123	124	34,200	124
2023-12-04	124	125	122	124	40,800	124
2023-12-01	124	125	124	124	9,200	124
2023-11-30	124	125	124	125	25,100	125
2023-11-29	126	126	124	124	48,900	124
2023-11-28	126	126	125	125	33,200	125
2023-11-27	126	127	125	125	58,200	125
2023-11-24	125	126	124	126	22,400	126
2023-11-22	125	126	124	125	16,900	125
2023-11-21	127	127	123	125	85,700	125
2023-11-20	127	127	126	127	26,000	127
2023-11-17	125	128	125	127	46,300	127
2023-11-16	128	129	128	128	29,800	128
2023-11-15	130	130	128	128	35,300	128
2023-11-14	129	129	128	129	11,500	129
2023-11-13	128	130	128	128	38,000	128
2023-11-10	129	129	127	127	8,100	127
2023-11-09	128	129	127	129	13,200	129
2023-11-08	129	129	127	127	14,100	127
2023-11-07	128	129	128	129	10,600	129
2023-11-06	128	129	127	129	60,100	129
2023-11-02	127	127	126	127	11,100	127
2023-11-01	125	127	125	126	25,300	126
2023-10-31	125	125	123	125	26,600	125
2023-10-30	126	126	124	124	20,000	124
2023-10-27	124	126	124	126	20,700	126
2023-10-26	126	127	123	125	43,000	125
2023-10-25	127	128	126	127	19,500	127
2023-10-24	128	128	124	127	70,100	127
2023-10-23	128	129	127	127	7,700	127
2023-10-20	130	130	128	128	9,700	128
2023-10-19	130	131	128	130	20,800	130
2023-10-18	130	131	129	131	7,700	131
2023-10-17	131	131	129	130	31,100	130
2023-10-16	133	134	130	131	55,700	131
2023-10-13	132	132	131	132	9,300	132
2023-10-12	132	133	131	132	36,800	132
2023-10-11	132	132	131	131	10,800	131
2023-10-10	131	132	130	132	30,200	132
2023-10-06	129	131	129	131	13,000	131
2023-10-05	130	130	128	128	29,500	128
2023-10-04	127	128	126	127	56,100	127
2023-10-03	131	131	127	128	59,000	128
2023-10-02	130	132	130	130	20,400	130
2023-09-29	130	132	130	130	43,100	130
2023-09-28	131	132	130	131	17,400	131
2023-09-27	132	133	131	132	33,200	132
2023-09-26	132	133	131	132	24,300	132
2023-09-25	130	132	130	132	32,800	132
2023-09-22	131	132	130	130	19,900	130
2023-09-21	131	132	130	131	77,300	131
2023-09-20	131	132	131	131	35,500	131
2023-09-19	131	132	130	131	37,900	131
2023-09-15	133	133	131	131	68,700	131
2023-09-14	132	134	132	132	52,000	132
2023-09-13	132	134	131	131	81,200	131
2023-09-12	134	134	131	132	72,200	132
2023-09-11	136	136	133	134	87,100	134
2023-09-08	136	137	135	135	40,100	135
2023-09-07	136	137	135	137	18,500	137
2023-09-06	136	137	135	136	37,100	136
2023-09-05	136	136	135	135	8,500	135
2023-09-04	136	137	135	135	64,400	135
2023-09-01	136	137	136	136	9,200	136
2023-08-31	136	138	135	136	35,600	136
2023-08-30	136	138	136	136	40,600	136
2023-08-29	136	137	135	137	35,700	137
2023-08-28	137	137	136	136	7,500	136
2023-08-25	137	137	136	136	15,600	136
2023-08-24	138	138	137	138	5,700	138
2023-08-23	138	138	137	137	34,700	137
2023-08-22	137	138	136	138	41,900	138
2023-08-21	138	138	135	137	22,100	137
2023-08-18	135	137	135	137	29,800	137
2023-08-17	136	138	134	135	67,100	135
2023-08-16	136	137	135	136	26,700	136
2023-08-15	139	139	135	136	65,800	136
2023-08-14	136	137	134	137	106,200	137
2023-08-10	137	138	136	137	63,300	137
2023-08-09	136	138	136	138	41,800	138
2023-08-08	138	139	136	136	126,000	136
2023-08-07	138	141	137	141	74,300	141
2023-08-04	137	139	137	139	35,700	139
2023-08-03	138	138	137	137	28,500	137
2023-08-02	138	139	136	138	111,100	138
2023-08-01	140	140	138	140	58,100	140
2023-07-31	141	141	139	139	41,600	139
2023-07-28	140	140	138	140	96,400	140
2023-07-27	141	142	140	140	20,800	140
2023-07-26	141	142	141	142	13,400	142
2023-07-25	140	143	140	142	72,900	142
2023-07-24	141	142	140	140	50,900	140
2023-07-21	140	141	139	140	21,800	140
2023-07-20	140	141	139	140	71,600	140
2023-07-19	141	141	140	140	30,600	140
2023-07-18	141	142	140	140	41,100	140
2023-07-14	140	140	138	140	67,700	140
2023-07-13	139	141	138	141	61,400	141
2023-07-12	140	141	138	140	59,100	140
2023-07-11	139	142	139	140	42,000	140
2023-07-10	141	141	139	139	25,700	139
2023-07-07	140	141	139	141	56,700	141
2023-07-06	141	142	140	140	77,300	140
2023-07-05	142	143	141	142	43,500	142
2023-07-04	141	142	140	142	38,700	142
2023-07-03	142	143	140	141	89,800	141
2023-06-30	142	143	141	141	47,900	141
2023-06-29	142	143	141	142	26,400	142
2023-06-28	141	142	140	142	27,100	142
2023-06-27	141	142	140	140	36,700	140
2023-06-26	141	143	140	141	48,300	141
2023-06-23	143	143	140	141	35,800	141
2023-06-22	141	142	140	141	83,600	141
2023-06-21	140	142	140	140	19,100	140
2023-06-20	141	141	140	141	23,400	141
2023-06-19	142	142	140	141	59,700	141
2023-06-16	140	142	140	141	89,500	141
2023-06-15	140	144	139	140	206,400	140
2023-06-14	143	145	140	141	354,400	141
2023-06-13	145	146	143	145	121,200	145
2023-06-12	147	147	144	146	79,800	146
2023-06-09	146	147	145	146	64,100	146
2023-06-08	150	151	144	145	314,500	145
2023-06-07	154	159	147	149	967,800	149
2023-06-06	144	153	143	149	472,500	149
2023-06-05	145	145	143	144	91,300	144
2023-06-02	142	142	140	142	58,900	142
2023-06-01	142	143	141	141	20,300	141
2023-05-31	142	144	142	142	14,300	142
2023-05-30	144	144	142	142	42,400	142
2023-05-29	143	144	143	144	10,200	144
2023-05-26	144	145	143	143	26,900	143
2023-05-25	145	145	144	144	18,700	144
2023-05-24	143	146	143	144	30,200	144
2023-05-23	145	145	143	144	73,200	144
2023-05-22	145	145	143	144	25,800	144
2023-05-19	145	146	144	144	43,700	144
2023-05-18	144	147	143	146	52,900	146
2023-05-17	145	146	142	145	92,500	145
2023-05-16	146	147	144	144	85,400	144
2023-05-15	149	149	145	149	95,500	149
2023-05-12	146	148	146	148	44,500	148
2023-05-11	147	148	146	146	44,300	146
2023-05-10	146	148	146	147	27,100	147
2023-05-09	148	148	146	147	27,600	147
2023-05-08	149	149	146	148	63,800	148
2023-05-02	147	150	147	148	62,900	148
2023-05-01	144	148	144	148	73,900	148
2023-04-28	144	146	144	144	27,900	144
2023-04-27	144	146	143	146	23,200	146
2023-04-26	146	146	143	143	56,900	143
2023-04-25	146	147	145	146	14,700	146
2023-04-24	145	147	145	145	37,500	145
2023-04-21	147	147	145	145	29,200	145
2023-04-20	148	148	145	145	56,900	145
2023-04-19	147	149	146	148	26,600	148
2023-04-18	148	148	147	147	15,500	147
2023-04-17	149	149	146	148	59,900	148
2023-04-14	149	149	147	149	44,700	149
2023-04-13	148	149	148	148	33,400	148
2023-04-12	149	149	147	148	37,100	148
2023-04-11	148	149	146	149	55,600	149
2023-04-10	146	149	146	148	36,700	148
2023-04-07	148	149	146	148	41,500	148
2023-04-06	152	152	146	147	95,300	147
2023-04-05	150	153	149	151	206,000	151
2023-04-04	150	150	145	148	121,800	148
2023-04-03	143	150	142	148	235,100	148
2023-03-31	144	144	140	142	76,900	142
2023-03-30	142	144	142	144	30,400	144
2023-03-29	142	144	142	144	20,100	144
2023-03-28	143	144	142	144	43,700	144
2023-03-27	143	145	143	145	40,400	145
2023-03-24	142	144	142	142	25,600	142
2023-03-23	143	143	141	142	31,900	142
2023-03-22	141	145	141	143	39,900	143
2023-03-20	142	142	140	140	21,200	140
2023-03-17	142	143	142	142	27,400	142
2023-03-16	142	142	139	142	100,100	142
2023-03-15	145	145	143	144	37,700	144
2023-03-14	147	147	141	144	135,800	144
2023-03-13	147	148	145	147	60,000	147
2023-03-10	149	151	148	148	65,100	148
2023-03-09	151	154	150	150	184,600	150
2023-03-08	150	151	149	151	57,200	151
2023-03-07	150	151	149	149	34,000	149
2023-03-06	150	151	149	150	55,100	150
2023-03-03	149	150	148	149	23,300	149
2023-03-02	150	150	148	149	62,200	149
2023-03-01	148	149	148	149	21,700	149
2023-02-28	148	150	148	149	72,000	149
2023-02-27	147	148	146	148	33,700	148
2023-02-24	145	148	145	147	44,000	147
2023-02-22	150	150	145	147	118,300	147
2023-02-21	149	151	145	150	110,700	150
2023-02-20	150	151	148	149	65,400	149
2023-02-17	146	150	146	149	76,600	149
2023-02-16	147	148	145	147	66,900	147
2023-02-15	149	150	147	149	96,700	149
2023-02-14	155	155	148	150	385,800	150
2023-02-13	146	148	145	148	115,600	148
2023-02-10	145	145	143	144	67,500	144
2023-02-09	144	145	144	145	19,400	145
2023-02-08	145	145	143	144	38,200	144
2023-02-07	145	146	144	145	28,800	145
2023-02-06	143	145	143	145	54,200	145
2023-02-03	142	145	142	143	52,500	143
2023-02-02	142	143	141	142	14,500	142
2023-02-01	143	143	141	142	21,400	142
2023-01-31	141	143	141	143	16,800	143
2023-01-30	142	144	141	141	31,100	141
2023-01-27	142	143	141	141	50,900	141
2023-01-26	144	144	141	142	40,700	142
2023-01-25	142	144	141	144	22,800	144
2023-01-24	142	144	141	142	48,100	142
2023-01-23	141	143	140	143	44,900	143
2023-01-20	143	143	141	141	37,900	141
2023-01-19	142	145	142	142	28,700	142
2023-01-18	142	144	142	142	21,600	142
2023-01-17	148	148	141	142	99,400	142
2023-01-16	146	148	145	146	95,200	146
2023-01-13	141	145	141	145	92,900	145
2023-01-12	137	146	137	140	355,900	140
2023-01-11	137	137	135	135	29,400	135
2023-01-10	137	137	136	137	22,100	137
2023-01-06	136	136	133	136	46,500	136
2023-01-05	137	137	134	136	9,600	136
2023-01-04	137	137	135	135	26,700	135

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 [2023年度]

6495 (株)宮入バルブ製作所の時系列データ [2023年度]