[6495 東証2部] 宮入バルブ製作所 日足 時系列データ

[6495 東証2部] 宮入バルブ製作所 (機械)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-13208.00208.00198.00200.001334700268688200
2017-12-12209.00214.00203.00206.002250000470278400
2017-12-11196.00211.00195.00207.004180200859124700
2017-12-08192.00198.00191.00191.00734800142464100
2017-12-07187.00194.00186.00191.00837700160099500
2017-12-06192.00194.00185.00186.00979400185140000
2017-12-05198.00199.00189.00194.001328000258500400
2017-12-04202.00205.00197.00199.001110900223190100
2017-12-01203.00208.00196.00198.001224300244636400
2017-11-30212.00214.00198.00201.002205800451154600
2017-11-29199.00211.00195.00210.002521400517492300
2017-11-28202.00212.00192.00196.003698200739491500
2017-11-27205.00230.00203.00205.0082758001796348800
2017-11-24199.00204.00197.00203.002645100531158300
2017-11-22188.00198.00185.00196.002221500426298600
2017-11-21180.00191.00180.00189.002383000443401600
2017-11-20182.00183.00179.00180.00566400102022600
2017-11-17182.00185.00178.00179.00932400168500500
2017-11-16174.00183.00174.00182.001740800312760900
2017-11-15176.00185.00173.00175.001133600201554100
2017-11-14187.00187.00177.00177.001025800185321200
2017-11-13175.00188.00174.00182.001897700346671100
2017-11-10173.00178.00170.00173.00631300109155500
2017-11-09170.00187.00168.00173.002437500434339100
2017-11-08175.00175.00167.00168.001182000201657600
2017-11-07175.00179.00172.00175.001085000189406000
2017-11-06188.00189.00178.00178.001210800221927200
2017-11-02186.00187.00176.00184.001252000226847200
2017-11-01182.00190.00180.00186.002232200414279200
2017-10-31170.00193.00167.00185.0074974001375677800
2017-10-30176.00176.00164.00170.002841300477310000
2017-10-27179.00182.00173.00176.002214100391644000
2017-10-26188.00201.00172.00183.0069591001301075700
2017-10-25206.00211.00175.00178.0078767001489207700
2017-10-24216.00233.00201.00212.0082585001781254300
2017-10-23185.00227.00183.00217.00139170002959003300
2017-10-20168.00203.00161.00192.00225600004225279400
2017-10-19138.00176.00136.00176.00165368002489642100
2017-10-18125.00134.00124.00130.002596500335973400
2017-10-17127.00128.00124.00124.0043130054411400
2017-10-16129.00134.00125.00126.002290400295421100
2017-10-13126.00126.00123.00125.0020130025064200
2017-10-12124.00127.00123.00126.0045610057049900
2017-10-11124.00125.00123.00124.0012200015180900
2017-10-10123.00127.00122.00124.0026200032594900
2017-10-06124.00124.00122.00122.0012270015056900
2017-10-05125.00125.00123.00123.009960012338600
2017-10-04123.00125.00123.00125.0012210015208000
2017-10-03125.00126.00122.00123.0013930017263300
2017-10-02125.00125.00123.00123.0010230012686000
2017-09-29123.00124.00123.00123.0011290013938700
2017-09-28123.00124.00122.00123.0017980022148400
2017-09-27122.00125.00121.00123.0019530024048900
2017-09-26122.00122.00121.00122.0010120012330200
2017-09-25122.00123.00121.00122.009270011298200
2017-09-22124.00129.00120.00121.00962000119329900
2017-09-21120.00121.00119.00119.00484005787900
2017-09-20121.00121.00119.00120.00412004929900
2017-09-19120.00122.00119.00119.0010830013006100
2017-09-15119.00119.00118.00119.00410004872500
2017-09-14123.00123.00117.00118.0023040027572400
2017-09-13123.00123.00119.00120.0038580046846700
2017-09-12117.00120.00117.00119.0018930022468400
2017-09-11116.00118.00116.00117.00291003415000
2017-09-08116.00117.00116.00116.00363004232900
2017-09-07117.00119.00116.00116.0012970015238300
2017-09-06115.00117.00115.00117.00636007374400
2017-09-05117.00119.00115.00116.0028720033406900
2017-09-04121.00121.00117.00117.0015090017923500
2017-09-01122.00122.00120.00120.009780011860900
2017-08-31119.00123.00119.00121.0021510025946800
2017-08-30120.00120.00118.00119.00569006744600
2017-08-29118.00119.00117.00119.00356004209100
2017-08-28118.00120.00118.00119.00345004099200
2017-08-25120.00120.00118.00120.00363004321400
2017-08-24119.00120.00118.00120.00448005332700
2017-08-23120.00120.00118.00120.00582006940100
2017-08-22120.00121.00119.00119.0010850013015500
2017-08-21118.00119.00117.00119.0015140017854000
2017-08-18118.00119.00118.00119.009450011215300
2017-08-17119.00121.00119.00119.008730010453400
2017-08-16120.00121.00120.00120.00351004218000
2017-08-15118.00121.00118.00119.0018000021493200
2017-08-14119.00120.00118.00118.00828009833900
2017-08-10121.00122.00119.00121.0022730027348100
2017-08-09123.00123.00121.00122.00811009864300
2017-08-08124.00124.00122.00122.0015660019289000
2017-08-07126.00126.00123.00124.0020910026141600
2017-08-04125.00125.00122.00125.00435005391000
2017-08-03123.00126.00122.00125.0016000019799700
2017-08-02122.00123.00120.00123.0029410035804600
2017-08-01125.00125.00122.00123.0028600035429900
2017-07-31126.00126.00125.00125.0012730015975700
2017-07-28130.00130.00125.00125.0021290027064400
2017-07-27126.00130.00126.00129.0031270039959700
2017-07-26127.00127.00125.00127.0023490029651400
2017-07-25128.00128.00127.00128.00544006951100
2017-07-24128.00130.00127.00127.0049900064015100
2017-07-21123.00128.00123.00127.0043170054312200
2017-07-20123.00124.00121.00123.0015780019329800
2017-07-19124.00124.00122.00123.0018600022883200
2017-07-18124.00125.00123.00124.0020530025453000
2017-07-14124.00125.00124.00124.0012850016008400
2017-07-13126.00127.00124.00124.0031510039639300
2017-07-12126.00127.00125.00127.0016070020269400
2017-07-11127.00127.00125.00127.0014330018038200
2017-07-10125.00127.00125.00126.0022370028195300
2017-07-07126.00127.00125.00126.0013640017138800
2017-07-06128.00128.00125.00127.0015450019620900
2017-07-05127.00129.00124.00128.0062220078501400
2017-07-04128.00128.00124.00124.0025410031975700
2017-07-03126.00128.00124.00126.0036710046063700
2017-06-30135.00135.00124.00126.002607100335863100
2017-06-29122.00123.00119.00121.0045960055669100
2017-06-28116.00124.00116.00124.001039900124870300
2017-06-27117.00117.00116.00116.0025390029523000
2017-06-26117.00117.00116.00117.0011350013234300
2017-06-23120.00120.00116.00116.0034000039997800
2017-06-22117.00119.00117.00119.0016970019983600
2017-06-21117.00119.00117.00117.0016040018867000
2017-06-20117.00118.00116.00117.009600011253300
2017-06-19117.00118.00116.00116.00725008480700
2017-06-16117.00118.00116.00116.00476005568100
2017-06-15117.00118.00116.00116.0015610018248100
2017-06-14118.00118.00117.00118.0013240015530100
2017-06-13118.00118.00117.00118.00547006409400
2017-06-12117.00118.00116.00118.0020860024356900
2017-06-09116.00117.00115.00116.0011640013482100
2017-06-08117.00117.00115.00116.0016000018586000
2017-06-07117.00117.00116.00117.009410010942600
2017-06-06118.00119.00116.00116.0015750018599200
2017-06-05118.00119.00117.00117.008790010351000
2017-06-02117.00118.00116.00117.009050010563800
2017-06-01117.00119.00115.00116.0021170024672200
2017-05-31118.00118.00115.00117.0013710015917200
2017-05-30117.00118.00116.00116.00791009253000
2017-05-29119.00119.00117.00117.00551006491600
2017-05-26119.00119.00117.00117.00258003046600
2017-05-25120.00120.00118.00118.0011310013383400
2017-05-24120.00120.00118.00119.00582006951700
2017-05-23119.00120.00118.00120.00653007766400
2017-05-22118.00119.00118.00118.00845009986700
2017-05-19117.00118.00116.00117.00651007599000
2017-05-18114.00121.00113.00117.00871100102812400
2017-05-17116.00117.00115.00115.0017720020504400
2017-05-16118.00118.00116.00116.0017360020265000
2017-05-15117.00118.00116.00118.0015090017557600
2017-05-12117.00117.00116.00116.0010810012594700
2017-05-11118.00118.00116.00117.0013100015267800
2017-05-10119.00121.00116.00117.0067520079737200
2017-05-09119.00123.00118.00122.0032470038961000
2017-05-08118.00121.00117.00120.0018430022004500
2017-05-02117.00117.00116.00117.00720008409300
2017-05-01117.00117.00116.00117.0011840013779400
2017-04-28119.00119.00116.00116.0011180013044300
2017-04-27120.00120.00117.00117.00409004822100
2017-04-26119.00120.00117.00118.0010970013002600
2017-04-25117.00119.00117.00118.00404004771600
2017-04-24118.00119.00117.00117.00451005302800
2017-04-21120.00120.00116.00118.009690011437400
2017-04-20119.00120.00118.00119.0017310020596200
2017-04-19119.00123.00118.00121.0016100019328600
2017-04-18116.00119.00116.00119.00447005253500
2017-04-17113.00116.00113.00116.00357004095200
2017-04-14115.00118.00114.00114.0020190023136200
2017-04-13113.00117.00112.00115.0022450025723100
2017-04-12120.00120.00113.00114.0031890037031100
2017-04-11122.00127.00119.00119.0044950055082800
2017-04-10121.00122.00120.00121.009850011922100
2017-04-07121.00123.00120.00120.0010800013090700
2017-04-06124.00124.00118.00121.0025010030184300
2017-04-05126.00128.00124.00124.0012820016061500
2017-04-04128.00128.00125.00126.0011110014049100
2017-04-03131.00131.00128.00128.0011700015220700
2017-03-31131.00132.00130.00130.0012330016093100
2017-03-30127.00131.00126.00129.0021640027953200
2017-03-29126.00128.00125.00127.00587007411900
2017-03-28126.00128.00125.00126.0012560015854400
2017-03-27127.00128.00126.00127.0011570014701300
2017-03-24127.00128.00126.00127.007940010054800
2017-03-23128.00128.00125.00126.0018800023678100
2017-03-22126.00129.00126.00128.0022450028506300
2017-03-21130.00130.00129.00130.0013340017267700
2017-03-17133.00133.00129.00130.0019140025005900
2017-03-16131.00134.00130.00133.0012470016472900
2017-03-15134.00134.00130.00131.0028360037434500
2017-03-14133.00134.00133.00133.00729009697500
2017-03-13134.00135.00133.00133.009250012413000
2017-03-10135.00135.00133.00134.0012740017003800
2017-03-09135.00135.00133.00135.0010330013828700
2017-03-08135.00135.00133.00133.0013270017803500
2017-03-07136.00136.00133.00134.0024620033115200
2017-03-06135.00136.00134.00135.0022970031043400
2017-03-03134.00135.00133.00134.008250011048600
2017-03-02135.00135.00134.00134.00563007555300
2017-03-01134.00135.00134.00134.008370011227000
2017-02-28136.00136.00134.00134.008350011259800
2017-02-27135.00136.00134.00134.0011770015852600
2017-02-24136.00136.00134.00136.0010680014346600
2017-02-23137.00137.00134.00134.0015060020373800
2017-02-22136.00137.00135.00136.0016040021844500
2017-02-21139.00139.00136.00136.0035370048662200
2017-02-20134.00138.00133.00138.00750200102098400
2017-02-17133.00134.00131.00134.0021140028084200
2017-02-16131.00132.00130.00132.008410011014900
2017-02-15131.00132.00130.00132.0010520013795100
2017-02-14132.00132.00129.00129.0022170028949600
2017-02-13132.00132.00131.00131.0013910018301300
2017-02-10131.00132.00130.00131.0011830015457400
2017-02-09131.00132.00130.00130.0018360024029800
2017-02-08131.00133.00131.00131.00736009687900
2017-02-07131.00133.00130.00132.0021730028524200
2017-02-06134.00134.00131.00132.0015580020668900
2017-02-03131.00133.00130.00133.0011980015795100
2017-02-02132.00132.00130.00131.00729009535100
2017-02-01129.00131.00129.00131.008580011147400
2017-01-31131.00132.00129.00129.0025170032826800
2017-01-30132.00133.00131.00131.0010600013997900
2017-01-27132.00133.00131.00133.0015370020297100
2017-01-26134.00135.00132.00132.0025770034382400
2017-01-25132.00134.00131.00133.0034430045749400
2017-01-24133.00134.00130.00132.0025040033072000
2017-01-23130.00133.00130.00131.0037860049653800
2017-01-20130.00130.00127.00127.0017110021998800
2017-01-19132.00135.00126.00129.0067720089054200
2017-01-18128.00132.00126.00131.0060360077676500
2017-01-17140.00148.00129.00130.004763900659994200
2017-01-16122.00125.00122.00123.0019360023758800
2017-01-13122.00126.00122.00125.0011050013625700
2017-01-12125.00126.00123.00123.0011050013707700
2017-01-11125.00126.00123.00125.0024890031005600
2017-01-10128.00128.00124.00125.0021620027197700
2017-01-06126.00128.00124.00126.0022720028518300
2017-01-05126.00128.00125.00126.0021950027716500
2017-01-04125.00128.00122.00125.0065530082060500
2016-12-30121.00122.00121.00121.0014050017043800
2016-12-29121.00123.00121.00121.009700011792500
2016-12-28121.00122.00119.00122.0027520033157600
2016-12-27121.00122.00120.00121.0027270032955100
2016-12-26121.00124.00119.00121.0043130052258600
2016-12-22124.00124.00120.00120.0031220037988000
2016-12-21124.00126.00122.00124.0035560043973900
2016-12-20127.00127.00125.00125.0024760031153700
2016-12-19135.00135.00126.00127.00899200116431800
2016-12-16140.00141.00132.00138.0054880074801400
2016-12-15142.00143.00136.00137.001002100139100800
2016-12-14130.00147.00129.00142.005447400762145300
2016-12-13128.00129.00126.00126.0035110044658100
2016-12-12130.00135.00126.00128.001017800132804900
2016-12-09122.00128.00122.00127.001347600169091100

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter