[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 
2016-12-05116.00117.00116.00116.00795009225400
2016-12-02116.00117.00115.00117.0012130014062900
2016-12-01118.00118.00116.00116.0014450016849000
2016-11-30117.00117.00116.00117.00566006591000
2016-11-29116.00117.00115.00117.00653007567100
2016-11-28116.00117.00115.00116.0012760014763400
2016-11-25118.00119.00115.00115.0027370031867900
2016-11-24119.00120.00116.00117.0034340040499600
2016-11-22115.00121.00114.00119.00920600108311800
2016-11-21115.00115.00114.00115.0012280014064500
2016-11-18114.00115.00113.00114.00747008504800
2016-11-17114.00114.00112.00113.0010190011545300
2016-11-16113.00115.00113.00114.00731008321400
2016-11-15114.00114.00113.00114.00882009997000
2016-11-14113.00114.00112.00113.00830009406500
2016-11-11113.00114.00112.00113.00679007699700
2016-11-10114.00114.00112.00112.0012540014182400
2016-11-09114.00115.00107.00110.0039340043497500
2016-11-08114.00115.00112.00114.0011150012699600
2016-11-07114.00115.00112.00114.0010390011793100
2016-11-04113.00119.00112.00112.00909700104713100
2016-11-02114.00114.00112.00114.0012320013924000
2016-11-01115.00115.00113.00114.00419004772400
2016-10-31114.00115.00113.00114.00507005768700
2016-10-28114.00115.00113.00114.009780011147200
2016-10-27113.00114.00113.00113.00263002977300
2016-10-26113.00114.00112.00113.00490005543500
2016-10-25114.00114.00113.00113.00517005868100
2016-10-24114.00114.00112.00114.0011630013185600
2016-10-21114.00115.00112.00113.0016750018955500
2016-10-20114.00115.00113.00115.00546006217600
2016-10-19114.00114.00113.00113.00274003114300
2016-10-18114.00115.00113.00113.00506005756200
2016-10-17115.00115.00113.00114.00738008423400
2016-10-14114.00115.00113.00115.00378004311600
2016-10-13115.00115.00113.00114.0017060019561900
2016-10-12116.00116.00114.00114.00469005386400
2016-10-11114.00116.00113.00115.0012570014453300
2016-10-07114.00114.00113.00113.009830011113000
2016-10-06114.00117.00114.00114.0012380014214000
2016-10-05114.00114.00113.00113.0014700016670300
2016-10-04115.00115.00114.00115.00444005076300
2016-10-03114.00117.00113.00115.00858009858600
2016-09-30114.00115.00113.00113.00817009302100
2016-09-29120.00123.00115.00115.0084630099602100
2016-09-28113.00113.00110.00112.0018380020427200
2016-09-27111.00114.00111.00112.00818009167800
2016-09-26113.00114.00111.00111.0011250012654000
2016-09-23113.00114.00112.00112.00834009417000
2016-09-21115.00115.00111.00114.0020260022895800
2016-09-20115.00117.00114.00114.0020000022974100
2016-09-16115.00116.00115.00115.0012500014393400
2016-09-15117.00119.00116.00116.0021280024882900
2016-09-14114.00127.00113.00117.001681200203032300
2016-09-13116.00116.00115.00115.0011570013339000
2016-09-12116.00116.00115.00115.00832009600700
2016-09-09117.00118.00116.00116.00569006652200
2016-09-08117.00117.00116.00116.00300003490700
2016-09-07117.00118.00115.00118.00663007696200
2016-09-06118.00118.00116.00117.00620007266800
2016-09-05117.00118.00115.00117.00536006244300
2016-09-02117.00117.00115.00115.00762008839100
2016-09-01116.00118.00115.00118.0010400012068300
2016-08-31115.00117.00115.00117.009380010858100
2016-08-30114.00116.00114.00115.00472005421900
2016-08-29114.00115.00114.00114.00569006506700
2016-08-26115.00115.00114.00114.00418004780400
2016-08-25114.00116.00114.00115.009650011086200
2016-08-24114.00115.00113.00114.00706008013300
2016-08-23116.00116.00113.00113.0013960015959800
2016-08-22113.00119.00112.00114.0016680019406700
2016-08-19113.00114.00112.00112.00303003419300
2016-08-18113.00114.00112.00112.00842009533600
2016-08-17115.00116.00114.00114.00696007995200
2016-08-16114.00117.00113.00113.0013440015368400
2016-08-15115.00118.00113.00115.0020460023551400
2016-08-12112.00113.00111.00112.00410004604900
2016-08-10112.00115.00111.00111.00810009114200
2016-08-09110.00112.00110.00111.00833009251100
2016-08-08113.00113.00110.00110.0016160018027800
2016-08-05116.00118.00113.00113.0025090028730800
2016-08-04114.00117.00112.00115.0029800033965900
2016-08-03117.00121.00111.00111.001427000165245700
2016-08-02109.00154.00108.00120.004271900556360000
2016-08-01110.00110.00107.00108.00510005538000
2016-07-29109.00111.00107.00110.0010580011441900
2016-07-28112.00112.00109.00109.00374004103200
2016-07-27110.00112.00108.00112.00736008102000
2016-07-26111.00112.00108.00110.0023160025395800
2016-07-25113.00113.00110.00112.0011860013250200
2016-07-22115.00115.00112.00112.00838009475900
2016-07-21113.00115.00112.00114.00769008744500
2016-07-20113.00113.00112.00112.00331003732300
2016-07-19114.00114.00112.00113.0012890014599700
2016-07-15116.00116.00113.00113.008920010189300
2016-07-14114.00115.00113.00114.00429004892700
2016-07-13117.00117.00115.00115.00623007214900
2016-07-12115.00117.00114.00116.00864009980700
2016-07-11113.00115.00111.00112.0012880014545800
2016-07-08113.00115.00111.00113.00595006725000
2016-07-07115.00117.00113.00113.0010290011797200
2016-07-06115.00117.00113.00116.00863009895500
2016-07-05119.00119.00116.00118.009900011609100
2016-07-04120.00121.00117.00120.0013870016542000
2016-07-01116.00120.00116.00119.008880010499700
2016-06-30118.00120.00115.00116.0014040016492800
2016-06-29114.00117.00114.00115.009670011128700
2016-06-28110.00114.00108.00114.0013620015154300
2016-06-27106.00112.00106.00111.0021950023994600
2016-06-24118.00119.00102.00108.0061850067147500
2016-06-23119.00119.00116.00118.0017400020395300
2016-06-22118.00125.00115.00120.0047270056331900
2016-06-21130.00140.00120.00121.004595400593700200
2016-06-20107.00107.00104.00107.009630010133500
2016-06-17105.00108.00102.00104.0013410014087900
2016-06-16108.00110.00104.00104.0022120023560900
2016-06-15111.00112.00109.00111.0010820011944800
2016-06-14116.00117.00110.00111.0023370026357300
2016-06-13119.00119.00116.00117.0011640013700600
2016-06-10120.00122.00120.00120.009010010852300
2016-06-09121.00123.00121.00121.0011480013934800
2016-06-08124.00124.00121.00123.008540010477200
2016-06-07122.00124.00121.00122.009040011052800
2016-06-06121.00123.00121.00121.008560010396600
2016-06-03122.00125.00122.00123.00548006719500
2016-06-02124.00125.00121.00122.0022030027069500
2016-06-01126.00127.00125.00125.00480006026400
2016-05-31130.00130.00126.00127.0013600017327700
2016-05-30126.00134.00126.00129.00802300103916100
2016-05-27123.00123.00120.00122.0014400017442700
2016-05-26122.00123.00121.00122.008200010000500
2016-05-25124.00126.00122.00122.0012430015377200
2016-05-24124.00124.00123.00124.00514006356300
2016-05-23123.00124.00121.00122.00641007862200
2016-05-20121.00125.00121.00122.009270011340300
2016-05-19122.00125.00122.00124.00590007271700
2016-05-18124.00125.00121.00123.0016930020790400
2016-05-17125.00127.00124.00124.009100011385400
2016-05-16128.00128.00124.00125.0018280022947700
2016-05-13129.00129.00126.00127.0011460014603000
2016-05-12131.00131.00128.00130.00704009090700
2016-05-11129.00132.00128.00131.0013360017380900
2016-05-10129.00130.00127.00129.008970011479500
2016-05-09129.00130.00127.00130.0012120015604000
2016-05-06130.00132.00128.00129.0015900020706700
2016-05-02131.00131.00127.00128.0010290013196000
2016-04-28133.00134.00128.00130.0011780015413000
2016-04-27132.00133.00130.00132.00667008722300
2016-04-26134.00134.00129.00129.0011460014951100
2016-04-25132.00134.00131.00133.008620011401900
2016-04-22132.00133.00130.00131.0012180016011600
2016-04-21134.00135.00132.00134.0010610014178200
2016-04-20134.00135.00133.00133.0013190017616900
2016-04-19130.00136.00130.00133.0020810027616300
2016-04-18131.00131.00127.00129.0010560013570900
2016-04-15134.00134.00131.00131.0013640017999600
2016-04-14134.00134.00132.00133.0012010015967000
2016-04-13133.00134.00131.00133.0013940018401800
2016-04-12136.00136.00132.00133.009850013189500
2016-04-11128.00135.00128.00131.0037840049952600
2016-04-08123.00129.00123.00128.0015930020118100
2016-04-07125.00129.00123.00125.0013850017429400
2016-04-06121.00130.00119.00125.0034590042635000
2016-04-05131.00132.00125.00126.0018470023591100
2016-04-04139.00139.00132.00132.0043900059151200
2016-04-01146.00147.00141.00141.0019740028258100
2016-03-31149.00151.00145.00147.0013350019749500
2016-03-30147.00149.00145.00147.0013550019946600
2016-03-29140.00147.00139.00144.0015740022629700
2016-03-28144.00146.00138.00140.0019830028089300
2016-03-25145.00147.00143.00146.0011440016530800
2016-03-24151.00152.00144.00144.0023750034973500
2016-03-23154.00156.00151.00151.0014420022058200
2016-03-22159.00160.00153.00155.0021310033162600
2016-03-18156.00159.00152.00154.0025130038831200
2016-03-17164.00165.00155.00158.0061910099815500
2016-03-16159.00165.00153.00161.001921900307315100
2016-03-15149.00155.00146.00149.0041080061804400
2016-03-14150.00157.00146.00150.001404400213514100
2016-03-11140.00143.00137.00143.0033250046733500
2016-03-10135.00144.00133.00141.0053050073959800
2016-03-09137.00137.00134.00135.0014100019008500
2016-03-08139.00140.00133.00138.0015510021245300
2016-03-07139.00144.00136.00139.0037810052781200
2016-03-04134.00136.00133.00136.0016310021975800
2016-03-03138.00139.00133.00134.0019320026258400
2016-03-02136.00139.00134.00137.0023310031827900
2016-03-01134.00137.00127.00135.0027460036190700
2016-02-29146.00147.00131.00134.00912500126257900
2016-02-26124.00157.00124.00141.004475700633983600
2016-02-25120.00121.00118.00120.00624007453400
2016-02-24117.00121.00115.00120.00698008266900
2016-02-23123.00125.00120.00121.0016520020163300
2016-02-22113.00122.00113.00119.0033290039422800
2016-02-19109.00116.00109.00116.0012910014506900
2016-02-18114.00114.00108.00111.0020000022339100
2016-02-17112.00115.00107.00107.0020470022765700
2016-02-16111.00116.00111.00114.0016700018884000
2016-02-15111.00113.00107.00110.0022750025081500
2016-02-12110.00110.00105.00106.0033690036081300
2016-02-10120.00121.00115.00118.0013480015791900
2016-02-09125.00127.00120.00120.009690011803000
2016-02-08124.00128.00118.00126.009970012335000
2016-02-05126.00126.00121.00122.0011110013659200
2016-02-04127.00128.00124.00124.0010960013834800
2016-02-03130.00130.00126.00128.009910012690700
2016-02-02134.00134.00131.00131.007930010456900
2016-02-01133.00135.00131.00134.0015110020129600
2016-01-29131.00131.00127.00131.0017940023091900
2016-01-28127.00134.00126.00130.0010400013663500
2016-01-27127.00129.00125.00127.0011040014053600
2016-01-26127.00128.00124.00126.0011400014354600
2016-01-25125.00129.00124.00127.009930012570100
2016-01-22123.00126.00121.00123.0018950023234400
2016-01-21124.00128.00116.00118.0026770032890300
2016-01-20129.00136.00125.00125.0030910039716500
2016-01-19128.00133.00127.00129.0010290013275700
2016-01-18129.00133.00126.00130.0023750030587800
2016-01-15139.00140.00133.00133.0022380030278400
2016-01-14140.00140.00134.00137.0019600026673400
2016-01-13139.00143.00138.00142.008590012091300
2016-01-12140.00140.00134.00139.0026330036013500
2016-01-08140.00142.00138.00141.0014630020498500
2016-01-07141.00145.00140.00142.0018170025633700
2016-01-06150.00150.00143.00143.0029460042904000
2016-01-05147.00152.00146.00148.0018350027442300
2016-01-04147.00155.00141.00150.0042220062326600
2015-12-30143.00147.00142.00145.0021910031836000
2015-12-29147.00147.00140.00141.0024500035057900
2015-12-28132.00152.00131.00138.00912200128882900
2015-12-25128.00134.00128.00129.0065990086278600
2015-12-24141.00144.00132.00135.0062410085704900
2015-12-22147.00148.00142.00144.0034770050524800
2015-12-21146.00149.00146.00147.0022010032397700
2015-12-18153.00154.00149.00150.0021440032344000
2015-12-17154.00155.00148.00151.0022590034102600
2015-12-16152.00156.00152.00152.0015860024418700
2015-12-15162.00163.00151.00151.0032260050224000
2015-12-14147.00162.00145.00161.0059540091595100
2015-12-11151.00154.00148.00149.0027840041992800
2015-12-10154.00155.00151.00151.0024510037248100
2015-12-09157.00158.00153.00155.0030930047999600
2015-12-08160.00160.00157.00158.0018340029089800
2015-12-07160.00161.00158.00160.0019440030954400
2015-12-04160.00161.00158.00158.0027570043889000
2015-12-03162.00162.00160.00161.008370013498500
2015-12-02164.00166.00160.00161.0028850046639100
2015-12-01165.00165.00161.00164.0020450033348100
2015-11-30161.00165.00161.00164.0027280044455600
2015-11-27160.00161.00158.00160.0015160024152500

   ※ 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。 

s7db.com Twitter Blog