6495 (株)宮入バルブ製作所 の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-12-30 | 86 | 88 | 86 | 87 | 41,500 | 87 |
| 2024-12-27 | 84 | 88 | 84 | 86 | 105,300 | 86 |
| 2024-12-26 | 85 | 85 | 83 | 84 | 131,100 | 84 |
| 2024-12-25 | 85 | 86 | 85 | 86 | 98,400 | 86 |
| 2024-12-24 | 86 | 87 | 85 | 85 | 56,100 | 85 |
| 2024-12-23 | 87 | 87 | 86 | 87 | 48,000 | 87 |
| 2024-12-20 | 86 | 87 | 86 | 87 | 62,200 | 87 |
| 2024-12-19 | 87 | 88 | 86 | 86 | 63,500 | 86 |
| 2024-12-18 | 87 | 88 | 87 | 87 | 26,800 | 87 |
| 2024-12-17 | 88 | 89 | 87 | 87 | 47,700 | 87 |
| 2024-12-16 | 89 | 89 | 87 | 88 | 42,500 | 88 |
| 2024-12-13 | 88 | 89 | 88 | 89 | 43,800 | 89 |
| 2024-12-12 | 88 | 89 | 87 | 88 | 78,800 | 88 |
| 2024-12-11 | 88 | 89 | 88 | 88 | 51,300 | 88 |
| 2024-12-10 | 89 | 90 | 88 | 89 | 40,300 | 89 |
| 2024-12-09 | 91 | 91 | 89 | 89 | 27,900 | 89 |
| 2024-12-06 | 89 | 90 | 88 | 90 | 84,400 | 90 |
| 2024-12-05 | 91 | 91 | 89 | 90 | 117,000 | 90 |
| 2024-12-04 | 91 | 92 | 90 | 91 | 46,900 | 91 |
| 2024-12-03 | 90 | 91 | 90 | 90 | 33,200 | 90 |
| 2024-12-02 | 91 | 92 | 90 | 91 | 33,200 | 91 |
| 2024-11-29 | 91 | 92 | 90 | 90 | 116,700 | 90 |
| 2024-11-28 | 91 | 92 | 90 | 91 | 26,800 | 91 |
| 2024-11-27 | 93 | 93 | 91 | 91 | 39,000 | 91 |
| 2024-11-26 | 92 | 93 | 91 | 93 | 55,200 | 93 |
| 2024-11-25 | 93 | 93 | 91 | 92 | 89,100 | 92 |
| 2024-11-22 | 94 | 94 | 92 | 93 | 29,900 | 93 |
| 2024-11-21 | 94 | 94 | 92 | 93 | 23,200 | 93 |
| 2024-11-20 | 93 | 94 | 93 | 93 | 53,200 | 93 |
| 2024-11-19 | 95 | 95 | 92 | 94 | 89,900 | 94 |
| 2024-11-18 | 94 | 95 | 94 | 94 | 24,300 | 94 |
| 2024-11-15 | 97 | 97 | 94 | 95 | 44,800 | 95 |
| 2024-11-14 | 96 | 96 | 95 | 96 | 9,700 | 96 |
| 2024-11-13 | 95 | 96 | 95 | 96 | 18,000 | 96 |
| 2024-11-12 | 95 | 96 | 95 | 96 | 13,500 | 96 |
| 2024-11-11 | 95 | 96 | 95 | 96 | 23,400 | 96 |
| 2024-11-08 | 95 | 96 | 94 | 95 | 15,000 | 95 |
| 2024-11-07 | 95 | 96 | 94 | 95 | 20,400 | 95 |
| 2024-11-06 | 95 | 96 | 94 | 95 | 16,100 | 95 |
| 2024-11-05 | 94 | 95 | 94 | 95 | 166,000 | 95 |
| 2024-11-01 | 94 | 94 | 93 | 94 | 11,400 | 94 |
| 2024-10-31 | 96 | 96 | 91 | 94 | 85,500 | 94 |
| 2024-10-30 | 94 | 95 | 93 | 94 | 19,000 | 94 |
| 2024-10-29 | 94 | 95 | 93 | 95 | 36,200 | 95 |
| 2024-10-28 | 94 | 95 | 93 | 94 | 10,900 | 94 |
| 2024-10-25 | 94 | 95 | 94 | 94 | 10,300 | 94 |
| 2024-10-24 | 94 | 95 | 94 | 94 | 18,500 | 94 |
| 2024-10-23 | 95 | 95 | 93 | 94 | 18,500 | 94 |
| 2024-10-22 | 95 | 95 | 93 | 93 | 28,100 | 93 |
| 2024-10-21 | 94 | 95 | 94 | 94 | 36,500 | 94 |
| 2024-10-18 | 94 | 95 | 94 | 95 | 14,100 | 95 |
| 2024-10-17 | 96 | 96 | 94 | 94 | 18,300 | 94 |
| 2024-10-16 | 96 | 96 | 94 | 95 | 4,800 | 95 |
| 2024-10-15 | 96 | 96 | 94 | 95 | 47,400 | 95 |
| 2024-10-11 | 96 | 96 | 93 | 95 | 163,000 | 95 |
| 2024-10-10 | 96 | 97 | 96 | 96 | 18,800 | 96 |
| 2024-10-09 | 96 | 97 | 96 | 97 | 5,200 | 97 |
| 2024-10-08 | 98 | 98 | 96 | 96 | 44,400 | 96 |
| 2024-10-07 | 97 | 98 | 96 | 98 | 6,700 | 98 |
| 2024-10-04 | 96 | 97 | 96 | 96 | 32,100 | 96 |
| 2024-10-03 | 98 | 99 | 96 | 96 | 59,800 | 96 |
| 2024-10-02 | 97 | 98 | 97 | 97 | 14,300 | 97 |
| 2024-10-01 | 98 | 99 | 97 | 97 | 23,900 | 97 |
| 2024-09-30 | 97 | 99 | 96 | 97 | 26,000 | 97 |
| 2024-09-27 | 98 | 99 | 98 | 98 | 13,000 | 98 |
| 2024-09-26 | 96 | 99 | 96 | 98 | 29,300 | 98 |
| 2024-09-25 | 98 | 98 | 95 | 96 | 37,300 | 96 |
| 2024-09-24 | 98 | 98 | 98 | 98 | 6,400 | 98 |
| 2024-09-20 | 96 | 99 | 96 | 97 | 43,800 | 97 |
| 2024-09-19 | 97 | 98 | 97 | 98 | 41,900 | 98 |
| 2024-09-18 | 99 | 99 | 97 | 97 | 45,600 | 97 |
| 2024-09-17 | 98 | 99 | 97 | 99 | 24,600 | 99 |
| 2024-09-13 | 99 | 99 | 98 | 99 | 8,300 | 99 |
| 2024-09-12 | 99 | 99 | 97 | 99 | 13,100 | 99 |
| 2024-09-11 | 99 | 99 | 98 | 98 | 25,100 | 98 |
| 2024-09-10 | 99 | 100 | 98 | 100 | 9,900 | 100 |
| 2024-09-09 | 96 | 99 | 95 | 97 | 109,800 | 97 |
| 2024-09-06 | 99 | 101 | 98 | 100 | 19,400 | 100 |
| 2024-09-05 | 98 | 100 | 97 | 99 | 75,800 | 99 |
| 2024-09-04 | 102 | 103 | 99 | 99 | 81,100 | 99 |
| 2024-09-03 | 103 | 103 | 102 | 103 | 18,600 | 103 |
| 2024-09-02 | 103 | 104 | 103 | 103 | 26,100 | 103 |
| 2024-08-30 | 104 | 104 | 103 | 103 | 6,800 | 103 |
| 2024-08-29 | 105 | 105 | 103 | 103 | 27,700 | 103 |
| 2024-08-28 | 105 | 106 | 105 | 106 | 29,800 | 106 |
| 2024-08-27 | 101 | 105 | 100 | 105 | 49,500 | 105 |
| 2024-08-26 | 101 | 101 | 100 | 100 | 6,300 | 100 |
| 2024-08-23 | 100 | 101 | 100 | 101 | 8,300 | 101 |
| 2024-08-22 | 102 | 102 | 99 | 99 | 33,700 | 99 |
| 2024-08-21 | 103 | 103 | 102 | 102 | 12,200 | 102 |
| 2024-08-20 | 102 | 104 | 102 | 103 | 8,000 | 103 |
| 2024-08-19 | 103 | 103 | 101 | 102 | 15,800 | 102 |
| 2024-08-16 | 103 | 104 | 102 | 103 | 16,700 | 103 |
| 2024-08-15 | 103 | 103 | 101 | 101 | 22,800 | 101 |
| 2024-08-14 | 100 | 102 | 100 | 102 | 11,000 | 102 |
| 2024-08-13 | 98 | 100 | 98 | 100 | 16,100 | 100 |
| 2024-08-09 | 98 | 100 | 96 | 98 | 73,900 | 98 |
| 2024-08-08 | 96 | 99 | 96 | 98 | 24,000 | 98 |
| 2024-08-07 | 94 | 100 | 94 | 97 | 46,900 | 97 |
| 2024-08-06 | 90 | 100 | 90 | 94 | 99,900 | 94 |
| 2024-08-05 | 103 | 103 | 89 | 90 | 217,200 | 90 |
| 2024-08-02 | 108 | 109 | 105 | 105 | 94,100 | 105 |
| 2024-08-01 | 109 | 110 | 108 | 110 | 41,200 | 110 |
| 2024-07-31 | 110 | 111 | 109 | 110 | 63,300 | 110 |
| 2024-07-30 | 110 | 111 | 110 | 111 | 6,000 | 111 |
| 2024-07-29 | 111 | 111 | 110 | 111 | 43,200 | 111 |
| 2024-07-26 | 110 | 111 | 110 | 110 | 29,100 | 110 |
| 2024-07-25 | 111 | 113 | 110 | 111 | 43,700 | 111 |
| 2024-07-24 | 111 | 112 | 110 | 112 | 10,200 | 112 |
| 2024-07-23 | 112 | 112 | 110 | 111 | 12,000 | 111 |
| 2024-07-22 | 112 | 112 | 110 | 111 | 47,300 | 111 |
| 2024-07-19 | 111 | 113 | 111 | 112 | 21,100 | 112 |
| 2024-07-18 | 112 | 112 | 111 | 111 | 14,500 | 111 |
| 2024-07-17 | 111 | 112 | 110 | 112 | 36,300 | 112 |
| 2024-07-16 | 113 | 113 | 110 | 111 | 126,000 | 111 |
| 2024-07-12 | 113 | 114 | 112 | 113 | 6,900 | 113 |
| 2024-07-11 | 113 | 114 | 112 | 113 | 40,600 | 113 |
| 2024-07-10 | 113 | 114 | 112 | 112 | 25,400 | 112 |
| 2024-07-09 | 113 | 113 | 112 | 113 | 14,700 | 113 |
| 2024-07-08 | 115 | 115 | 112 | 113 | 50,500 | 113 |
| 2024-07-05 | 115 | 115 | 114 | 114 | 38,500 | 114 |
| 2024-07-04 | 114 | 116 | 114 | 116 | 39,400 | 116 |
| 2024-07-03 | 117 | 117 | 114 | 114 | 56,300 | 114 |
| 2024-07-02 | 114 | 116 | 113 | 116 | 37,600 | 116 |
| 2024-07-01 | 113 | 115 | 113 | 114 | 64,600 | 114 |
| 2024-06-28 | 112 | 115 | 112 | 113 | 70,400 | 113 |
| 2024-06-27 | 116 | 117 | 115 | 115 | 25,800 | 115 |
| 2024-06-26 | 114 | 117 | 114 | 115 | 62,400 | 115 |
| 2024-06-25 | 113 | 114 | 113 | 114 | 20,300 | 114 |
| 2024-06-24 | 111 | 113 | 111 | 112 | 44,500 | 112 |
| 2024-06-21 | 111 | 112 | 111 | 111 | 22,400 | 111 |
| 2024-06-20 | 111 | 112 | 110 | 110 | 89,900 | 110 |
| 2024-06-19 | 113 | 113 | 110 | 111 | 133,300 | 111 |
| 2024-06-18 | 114 | 114 | 112 | 114 | 38,700 | 114 |
| 2024-06-17 | 114 | 114 | 112 | 113 | 22,200 | 113 |
| 2024-06-14 | 113 | 113 | 112 | 113 | 49,200 | 113 |
| 2024-06-13 | 114 | 114 | 113 | 113 | 65,800 | 113 |
| 2024-06-12 | 113 | 114 | 113 | 114 | 24,000 | 114 |
| 2024-06-11 | 113 | 114 | 112 | 114 | 53,000 | 114 |
| 2024-06-10 | 114 | 114 | 113 | 113 | 63,000 | 113 |
| 2024-06-07 | 115 | 115 | 112 | 114 | 158,400 | 114 |
| 2024-06-06 | 116 | 117 | 116 | 116 | 10,100 | 116 |
| 2024-06-05 | 115 | 117 | 115 | 116 | 63,900 | 116 |
| 2024-06-04 | 117 | 118 | 116 | 117 | 53,800 | 117 |
| 2024-06-03 | 116 | 117 | 116 | 117 | 17,800 | 117 |
| 2024-05-31 | 115 | 116 | 115 | 115 | 14,100 | 115 |
| 2024-05-30 | 115 | 116 | 114 | 114 | 29,000 | 114 |
| 2024-05-29 | 115 | 116 | 115 | 116 | 13,300 | 116 |
| 2024-05-28 | 115 | 116 | 115 | 115 | 6,400 | 115 |
| 2024-05-27 | 116 | 116 | 115 | 115 | 33,000 | 115 |
| 2024-05-24 | 116 | 118 | 115 | 116 | 24,300 | 116 |
| 2024-05-23 | 116 | 117 | 115 | 116 | 48,600 | 116 |
| 2024-05-22 | 117 | 118 | 117 | 117 | 7,600 | 117 |
| 2024-05-21 | 117 | 118 | 116 | 117 | 21,900 | 117 |
| 2024-05-20 | 116 | 118 | 116 | 116 | 53,100 | 116 |
| 2024-05-17 | 116 | 118 | 116 | 118 | 10,600 | 118 |
| 2024-05-16 | 118 | 118 | 114 | 117 | 129,200 | 117 |
| 2024-05-15 | 120 | 120 | 118 | 119 | 32,300 | 119 |
| 2024-05-14 | 120 | 120 | 117 | 119 | 91,700 | 119 |
| 2024-05-13 | 120 | 122 | 118 | 120 | 38,800 | 120 |
| 2024-05-10 | 119 | 120 | 118 | 120 | 8,600 | 120 |
| 2024-05-09 | 119 | 120 | 118 | 119 | 15,700 | 119 |
| 2024-05-08 | 119 | 120 | 118 | 118 | 20,200 | 118 |
| 2024-05-07 | 120 | 120 | 118 | 119 | 47,500 | 119 |
| 2024-05-02 | 120 | 120 | 119 | 120 | 7,300 | 120 |
| 2024-05-01 | 119 | 120 | 119 | 119 | 8,700 | 119 |
| 2024-04-30 | 118 | 119 | 117 | 118 | 19,900 | 118 |
| 2024-04-26 | 118 | 118 | 117 | 118 | 22,600 | 118 |
| 2024-04-25 | 119 | 119 | 118 | 118 | 5,800 | 118 |
| 2024-04-24 | 119 | 120 | 119 | 119 | 10,900 | 119 |
| 2024-04-23 | 120 | 120 | 119 | 119 | 18,300 | 119 |
| 2024-04-22 | 119 | 120 | 117 | 118 | 23,900 | 118 |
| 2024-04-19 | 120 | 121 | 116 | 119 | 57,400 | 119 |
| 2024-04-18 | 119 | 120 | 118 | 119 | 25,800 | 119 |
| 2024-04-17 | 120 | 120 | 119 | 119 | 16,600 | 119 |
| 2024-04-16 | 122 | 124 | 119 | 119 | 61,700 | 119 |
| 2024-04-15 | 124 | 124 | 121 | 122 | 34,000 | 122 |
| 2024-04-12 | 124 | 124 | 122 | 124 | 33,000 | 124 |
| 2024-04-11 | 124 | 124 | 122 | 124 | 26,300 | 124 |
| 2024-04-10 | 124 | 124 | 122 | 124 | 34,300 | 124 |
| 2024-04-09 | 123 | 123 | 121 | 123 | 17,300 | 123 |
| 2024-04-08 | 124 | 124 | 122 | 122 | 67,300 | 122 |
| 2024-04-05 | 120 | 121 | 119 | 121 | 48,900 | 121 |
| 2024-04-04 | 121 | 122 | 120 | 121 | 40,700 | 121 |
| 2024-04-03 | 120 | 122 | 120 | 121 | 33,400 | 121 |
| 2024-04-02 | 121 | 122 | 121 | 122 | 72,500 | 122 |
| 2024-04-01 | 125 | 125 | 122 | 123 | 57,900 | 123 |
| 2024-03-29 | 123 | 125 | 123 | 124 | 27,200 | 124 |
| 2024-03-28 | 124 | 125 | 123 | 124 | 34,700 | 124 |
| 2024-03-27 | 123 | 126 | 123 | 126 | 74,800 | 126 |
| 2024-03-26 | 123 | 124 | 121 | 123 | 88,700 | 123 |
| 2024-03-25 | 126 | 127 | 123 | 123 | 169,900 | 123 |
| 2024-03-22 | 129 | 130 | 125 | 127 | 209,100 | 127 |
| 2024-03-21 | 131 | 132 | 129 | 129 | 152,800 | 129 |
| 2024-03-19 | 132 | 147 | 129 | 129 | 2,186,000 | 129 |
| 2024-03-18 | 128 | 130 | 128 | 130 | 46,900 | 130 |
| 2024-03-15 | 130 | 130 | 127 | 128 | 59,400 | 128 |
| 2024-03-14 | 126 | 130 | 125 | 129 | 95,400 | 129 |
| 2024-03-13 | 127 | 129 | 126 | 126 | 110,700 | 126 |
| 2024-03-12 | 126 | 127 | 125 | 127 | 36,400 | 127 |
| 2024-03-11 | 129 | 129 | 123 | 125 | 165,300 | 125 |
| 2024-03-08 | 126 | 129 | 123 | 128 | 235,400 | 128 |
| 2024-03-07 | 121 | 125 | 120 | 125 | 217,100 | 125 |
| 2024-03-06 | 119 | 121 | 119 | 121 | 106,800 | 121 |
| 2024-03-05 | 118 | 120 | 117 | 119 | 69,500 | 119 |
| 2024-03-04 | 118 | 120 | 117 | 117 | 85,800 | 117 |
| 2024-03-01 | 119 | 120 | 117 | 117 | 115,000 | 117 |
| 2024-02-29 | 118 | 119 | 117 | 119 | 29,500 | 119 |
| 2024-02-28 | 116 | 118 | 116 | 118 | 29,100 | 118 |
| 2024-02-27 | 115 | 117 | 115 | 116 | 60,200 | 116 |
| 2024-02-26 | 116 | 117 | 115 | 115 | 76,600 | 115 |
| 2024-02-22 | 117 | 119 | 116 | 116 | 81,800 | 116 |
| 2024-02-21 | 118 | 119 | 117 | 117 | 14,600 | 117 |
| 2024-02-20 | 117 | 119 | 117 | 118 | 29,100 | 118 |
| 2024-02-19 | 116 | 118 | 116 | 116 | 32,700 | 116 |
| 2024-02-16 | 116 | 117 | 115 | 117 | 41,200 | 117 |
| 2024-02-15 | 119 | 119 | 116 | 116 | 56,700 | 116 |
| 2024-02-14 | 116 | 118 | 115 | 118 | 96,900 | 118 |
| 2024-02-13 | 118 | 120 | 115 | 119 | 118,600 | 119 |
| 2024-02-09 | 118 | 120 | 117 | 118 | 70,500 | 118 |
| 2024-02-08 | 120 | 120 | 116 | 116 | 70,100 | 116 |
| 2024-02-07 | 120 | 120 | 119 | 119 | 10,100 | 119 |
| 2024-02-06 | 118 | 120 | 118 | 119 | 57,600 | 119 |
| 2024-02-05 | 118 | 120 | 117 | 118 | 50,800 | 118 |
| 2024-02-02 | 118 | 119 | 117 | 118 | 23,100 | 118 |
| 2024-02-01 | 118 | 119 | 116 | 118 | 93,700 | 118 |
| 2024-01-31 | 118 | 119 | 118 | 119 | 6,400 | 119 |
| 2024-01-30 | 120 | 120 | 117 | 119 | 38,100 | 119 |
| 2024-01-29 | 119 | 120 | 118 | 120 | 12,600 | 120 |
| 2024-01-26 | 119 | 120 | 118 | 118 | 29,500 | 118 |
| 2024-01-25 | 119 | 120 | 119 | 119 | 11,800 | 119 |
| 2024-01-24 | 118 | 120 | 118 | 120 | 27,600 | 120 |
| 2024-01-23 | 119 | 120 | 117 | 119 | 60,900 | 119 |
| 2024-01-22 | 119 | 120 | 118 | 119 | 21,000 | 119 |
| 2024-01-19 | 120 | 120 | 118 | 119 | 65,300 | 119 |
| 2024-01-18 | 120 | 121 | 120 | 120 | 36,900 | 120 |
| 2024-01-17 | 121 | 122 | 120 | 121 | 30,200 | 121 |
| 2024-01-16 | 121 | 122 | 120 | 120 | 28,100 | 120 |
| 2024-01-15 | 123 | 123 | 120 | 120 | 40,100 | 120 |
| 2024-01-12 | 121 | 123 | 121 | 123 | 24,600 | 123 |
| 2024-01-11 | 124 | 124 | 121 | 122 | 30,800 | 122 |
| 2024-01-10 | 124 | 125 | 123 | 123 | 20,600 | 123 |
| 2024-01-09 | 122 | 125 | 122 | 124 | 87,000 | 124 |
| 2024-01-05 | 121 | 122 | 119 | 121 | 81,700 | 121 |
| 2024-01-04 | 118 | 120 | 117 | 119 | 88,400 | 119 |
分割・併合履歴 ： なし