日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

宮入バルブ製作所(6495)の株価時系列情報

宮入バルブ製作所(6495)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
1990/12/26 395 395 395 395 3,000
1990/12/25 405 405 400 400 3,000
1990/12/21 405 405 400 400 10,000
1990/12/20 408 408 406 406 6,000
1990/12/19 406 407 406 407 2,000
1990/12/18 410 410 406 406 15,000
1990/12/17 420 420 415 415 4,000
1990/12/14 420 420 420 420 7,000
1990/12/13 416 420 415 420 4,000
1990/12/12 420 420 412 412 5,000
1990/12/11 415 416 410 410 6,000
1990/12/10 421 421 420 420 7,000
1990/12/07 400 405 400 405 19,000
1990/12/06 399 399 399 399 3,000
1990/12/05 400 400 400 400 3,000
1990/12/04 420 420 410 410 4,000
1990/12/03 411 421 411 421 4,000
1990/11/30 400 410 400 410 8,000
1990/11/29 401 401 400 400 6,000
1990/11/28 421 421 401 401 8,000
1990/11/27 420 420 420 420 3,000
1990/11/22 416 417 416 416 5,000
1990/11/21 420 420 420 420 1,000
1990/11/20 435 435 420 420 5,000
1990/11/19 434 434 430 430 4,000
1990/11/16 429 429 429 429 9,000
1990/11/15 441 445 441 445 3,000
1990/11/14 440 440 430 435 23,000
1990/11/13 430 435 430 435 14,000
1990/11/07 480 480 470 470 2,000
1990/11/06 486 486 484 485 6,000
1990/11/02 479 480 479 480 3,000
1990/11/01 500 500 490 490 5,000
1990/10/31 529 537 500 500 14,000
1990/10/30 532 532 532 532 2,000
1990/10/29 530 531 530 531 13,000
1990/10/26 520 531 520 525 18,000
1990/10/25 506 511 506 511 19,000
1990/10/22 451 451 451 451 5,000
1990/10/19 440 445 435 440 11,000
1990/10/18 440 445 440 445 3,000
1990/10/17 445 445 440 440 9,000
1990/10/16 444 445 444 445 4,000
1990/10/15 430 430 430 430 1,000
1990/10/12 435 435 430 430 6,000
1990/10/11 438 443 438 443 4,000
1990/10/09 443 443 443 443 6,000
1990/10/08 432 438 432 438 14,000
1990/10/05 432 432 432 432 9,000
1990/10/04 426 437 425 437 10,000
1990/10/02 411 411 400 400 21,000
1990/09/26 500 500 500 500 4,000
1990/09/25 511 511 500 500 3,000
1990/09/21 511 511 511 511 6,000
1990/09/20 513 518 513 518 3,000
1990/09/19 520 520 520 520 4,000
1990/09/18 530 530 530 530 27,000
1990/09/17 535 535 530 530 7,000
1990/09/14 530 531 530 530 4,000
1990/09/13 550 550 539 540 5,000
1990/09/12 554 554 550 550 5,000
1990/09/11 555 560 555 560 3,000
1990/09/10 540 550 540 550 4,000
1990/09/07 510 530 510 530 10,000
1990/09/06 555 580 540 540 6,000
1990/09/05 590 590 553 553 6,000
1990/09/03 589 590 589 590 3,000
1990/08/31 580 590 580 590 5,000
1990/08/30 590 600 590 590 6,000
1990/08/29 605 609 600 600 18,000
1990/08/28 601 601 601 601 4,000
1990/08/27 581 581 550 550 9,000
1990/08/21 640 640 640 640 1,000
1990/08/20 649 649 649 649 2,000
1990/08/17 650 650 650 650 6,000
1990/08/16 666 670 665 665 9,000
1990/08/15 649 661 649 661 9,000
1990/08/14 649 649 649 649 7,000
1990/08/13 690 690 680 680 4,000
1990/08/10 699 699 680 680 11,000
1990/08/09 690 690 690 690 8,000
1990/08/08 700 700 700 700 2,000
1990/08/03 750 750 750 750 4,000
1990/08/01 768 768 768 768 5,000
1990/07/30 763 763 763 763 2,000
1990/07/27 770 780 770 773 18,000
1990/07/26 760 760 750 760 9,000
1990/07/25 760 760 730 730 7,000
1990/07/24 755 760 750 760 4,000
1990/07/23 760 760 755 755 11,000
1990/07/20 770 770 755 755 16,000
1990/07/19 775 780 761 761 24,000
1990/07/18 780 780 770 780 13,000
1990/07/17 800 800 790 790 16,000
1990/07/16 795 795 785 790 8,000
1990/07/13 794 795 750 755 16,000
1990/07/12 798 799 797 797 13,000
1990/07/11 798 802 795 796 42,000
1990/07/10 782 796 782 795 66,000
1990/07/09 770 780 770 772 57,000
1990/07/06 760 761 750 750 10,000
1990/07/05 769 769 761 761 7,000
1990/07/04 740 743 734 740 11,000
1990/07/03 741 744 741 744 4,000
1990/07/02 745 745 734 734 5,000
1990/06/29 750 755 745 745 16,000
1990/06/28 759 765 755 764 18,000
1990/06/27 760 760 750 760 33,000
1990/06/26 699 700 699 700 14,000
1990/06/22 781 795 780 780 32,000
1990/06/21 800 800 795 795 8,000
1990/06/20 809 810 805 810 11,000
1990/06/19 810 810 790 810 15,000
1990/06/18 811 811 799 805 15,000
1990/06/15 800 815 800 810 17,000
1990/06/14 799 800 799 800 6,000
1990/06/13 786 799 786 799 13,000
1990/06/12 786 786 785 786 8,000
1990/06/11 783 783 780 780 7,000
1990/06/08 790 790 780 781 12,000
1990/06/07 786 800 786 800 13,000
1990/06/06 779 779 779 779 6,000
1990/06/05 811 811 809 809 5,000
1990/06/04 813 813 810 810 4,000
1990/06/01 810 810 800 810 12,000
1990/05/31 810 810 810 810 7,000
1990/05/30 810 810 800 810 22,000
1990/05/29 786 810 786 810 4,000
1990/05/28 795 795 784 784 13,000
1990/05/25 845 845 824 824 4,000
1990/05/24 840 845 840 845 5,000
1990/05/23 835 845 835 845 15,000
1990/05/22 835 838 835 835 9,000
1990/05/21 850 855 844 845 19,000
1990/05/18 849 855 848 850 17,000
1990/05/17 830 855 830 855 14,000
1990/05/16 849 850 830 830 16,000
1990/05/15 849 855 838 850 37,000
1990/05/14 845 850 844 850 63,000
1990/05/11 800 820 795 820 54,000
1990/05/10 770 785 770 785 17,000
1990/05/09 740 750 740 750 21,000
1990/05/08 720 730 720 730 12,000
1990/05/07 695 709 695 706 13,000
1990/05/02 685 696 680 695 11,000
1990/05/01 673 680 673 680 2,000
1990/04/27 665 674 665 671 19,000
1990/04/26 675 675 670 673 19,000
1990/04/25 665 670 664 670 19,000
1990/04/23 700 700 667 667 12,000
1990/04/20 685 693 685 693 13,000
1990/04/18 685 685 665 665 8,000
1990/04/17 690 695 690 695 4,000
1990/04/16 701 701 680 695 27,000
1990/04/13 704 705 701 705 10,000
1990/04/12 693 700 693 700 8,000
1990/04/11 680 680 673 673 17,000
1990/04/09 631 631 630 630 11,000
1990/04/06 600 625 600 620 32,000
1990/04/04 700 700 700 700 1,000
1990/04/03 700 700 700 700 16,000
1990/03/30 805 805 805 805 11,000
1990/03/29 830 830 800 800 21,000
1990/03/28 851 851 830 830 20,000
1990/03/27 831 851 825 851 20,000
1990/03/26 808 822 808 822 111,000
1990/03/22 869 869 869 869 11,000
1990/03/20 900 900 890 890 9,000
1990/03/19 900 906 900 905 4,000
1990/03/16 910 915 900 900 12,000
1990/03/15 925 925 910 910 5,000
1990/03/14 920 924 911 911 15,000
1990/03/13 921 926 910 910 26,000
1990/03/12 945 950 930 930 32,000
1990/03/09 950 951 940 940 14,000
1990/03/08 934 940 934 934 20,000
1990/03/07 940 940 930 930 14,000
1990/03/06 930 940 930 940 7,000
1990/03/05 930 950 930 950 19,000
1990/03/02 940 950 940 940 18,000
1990/03/01 970 970 940 940 13,000
1990/02/28 970 970 970 970 11,000
1990/02/27 919 921 919 920 22,000
1990/02/23 965 970 960 960 23,000
1990/02/22 980 980 954 960 19,000
1990/02/21 995 995 980 980 29,000
1990/02/20 999 999 990 990 24,000
1990/02/19 1,020 1,020 1,000 1,000 20,000
1990/02/16 986 1,020 986 1,010 36,000
1990/02/15 1,020 1,020 980 980 28,000
1990/02/14 1,040 1,050 1,020 1,020 156,000
1990/02/13 1,030 1,050 1,030 1,050 58,000
1990/02/09 1,010 1,020 1,000 1,010 120,000
1990/02/08 970 1,000 966 1,000 74,000
1990/02/07 961 970 950 960 52,000
1990/02/06 972 972 960 960 28,000
1990/02/05 951 975 951 970 34,000
1990/02/02 981 990 980 980 20,000
1990/02/01 970 988 962 988 34,000
1990/01/31 989 989 970 975 65,000
1990/01/30 1,000 1,000 986 990 102,000
1990/01/29 1,000 1,010 985 999 194,000
1990/01/26 916 950 913 950 361,000
1990/01/25 920 920 910 911 14,000
1990/01/24 925 929 910 915 34,000
1990/01/23 929 930 925 925 18,000
1990/01/22 925 930 924 929 19,000
1990/01/19 945 945 915 924 35,000
1990/01/18 920 935 915 934 26,000
1990/01/17 911 915 906 912 36,000
1990/01/16 911 915 911 911 23,000
1990/01/12 930 930 910 915 31,000
1990/01/11 937 943 920 930 59,000
1990/01/10 958 959 937 937 65,000
1990/01/09 955 963 940 949 144,000
1990/01/08 950 953 930 941 118,000
1990/01/05 921 937 920 920 76,000
1990/01/04 906 910 906 910 6,000

このページの先頭へ