[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 
2017-04-24118.00119.00117.00117.00451005302800
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
2016-12-08121.00121.00119.00121.0024430029350300
2016-12-07122.00122.00118.00120.0065310078504500
2016-12-06116.00125.00116.00121.001191500142873100
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

   ※ 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